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 323,2000-02-03,3.2469959259033203,3.3180980682373047,3.1995949745178223,3.3180980682373047,199783.0,-0.028368879838299388,2.3333199205965984,1.0344834763062618,46.13688892126105,41.79630167106745,-0.08762234417189019,0.0038931288121637486,-0.010792716726102825,0.044956286708630167,25.022081622412124,0.14220404624938965,-0.11325409448396151,0.009954333305358887,-0.22865188791536628,0.24856055452608405,-0.1093487773050037,0.12925744391572147,-0.1883492153930666,42.01682732339377,7.813255578301593,0.1193031106103626,2,-0.030810952186584473,-0.017775416374206543,-0.024293184280395508,-0.04740142822265625,-0.3436598777770996,3,-0.0751824231170708,2.379325176996198,3.341799020767212,-1.7999942517173209,3.3773500919342037,-1.4999943415088053,3.3180980682373047,-0.0751824231170708 324,2000-02-04,3.223294973373413,3.270697116851806,3.2019650936126713,3.2161850929260254,119236.0,-0.007299347788160104,-2.8667936448322813,-0.09999530554214282,47.17832116461793,43.22881555385183,-0.036140168559914976,0.015312701982759691,0.012908235803804402,0.0686572392385374,24.39874777651608,0.06873202323913485,-0.10764800063737123,-0.0054513692855833185,-0.2330669202598381,0.22216418168867147,-0.11925914477271071,0.10835640620154408,-0.15057288952331538,33.61339423157387,-3.170134620204138,0.11380777548712749,2,-0.007109999656677246,0.005925536155700684,-0.0005922317504882812,-0.023700475692749023,-0.1303539276123047,4,-0.06764691154148761,2.3333199205965984,3.2469959259033203,2.379325176996198,3.341799020767212,-1.7999942517173209,3.3773500919342037,-0.06764691154148761 325,2000-02-07,3.2114450931549072,3.2778069972991943,3.1995949745178223,3.2351460456848145,118633.0,-0.003676325100989475,-2.300002514900787,-3.333523356024278,50.605314019663595,45.09576065370455,-0.016764464079098484,0.016825437648716246,0.02475811602231026,0.08050711945704325,23.714377061246008,0.07821202278137207,-0.1003804948471343,-0.010191059112548917,-0.2301334312179919,0.20975131299289407,-0.12016224516527041,0.09978012694017258,-0.12521065089855954,5.61787211917759,-33.64983494976208,0.10997118605272153,2,0.004739880561828613,0.017775416374206543,0.011257648468017578,-0.011850595474243164,-0.07110214233398393,0,-0.06642062448398367,-2.8667936448322813,3.223294973373413,2.3333199205965984,3.2469959259033203,2.379325176996198,3.341799020767212,-0.06642062448398367 326,2000-02-08,3.4840030670166016,3.4840030670166016,3.2469959259033203,3.2469959259033203,264317.0,0.08487081857405654,1.0,-9.999899405486424,64.4135013924373,48.49694879497657,-0.2527369304126861,-0.2538125086736662,-0.24779985783938407,-0.19205085440465108,23.03141223703196,0.27255797386169434,-0.06401643995256645,0.2528866171836852,0.005149790441363322,0.5006234439260071,0.1290182038125245,0.37675503055484594,-0.38479676069025404,100.0,55.11082357390181,0.12386841337116093,2,-0.22515654563903809,-0.23108208179473877,-0.26130032539367676,-0.2844085693359375,-0.3768410682678218,1,-0.13265320227896216,-2.300002514900787,3.2114450931549072,-2.8667936448322813,3.223294973373413,2.3333199205965984,3.2469959259033203,-0.13265320227896216 327,2000-02-09,3.4366021156311035,3.4650421142578125,3.38919997215271,3.4603021144866943,196365.0,-0.01360531276055621,3.571557912436138,-0.09999698213423466,62.54829508986891,51.20699173054476,-0.15888046106062648,-0.21166367324442437,-0.20039890645388603,-0.14464990301915304,22.311539145070896,0.0948030948638916,-0.03987340306756426,0.20193051099777204,-0.05576665687375559,0.45962767886929967,0.07308192706200822,0.33077909493353586,-0.3143080036633408,83.33347304957523,32.605350407712265,0.12884858393576373,2,-0.13035452365875244,-0.18368113040924072,-0.2138993740081787,-0.23700761795043945,-0.15405511856079102,2,-0.137931300026349,1.0,3.4840030670166016,-2.300002514900787,3.2114450931549072,-2.8667936448322813,3.223294973373413,-0.137931300026349 328,2000-02-10,3.4721529483795166,3.4721529483795166,3.3180980682373047,3.3654990196228027,123203.0,0.010344762516065753,1.888873985948017,-4.500165987626377,69.46724335966135,54.61779104601125,-0.16537890559687574,-0.25073667563934876,-0.2359497392022991,-0.18020073576756612,21.316825884213408,0.15405488014221191,-0.006352071382766056,0.23155614137649527,-0.04258436243036057,0.5056966451833511,0.09448588947306735,0.3686263932799232,-0.3281562991088234,95.83341017726637,37.09033828588219,0.13707025190342784,2,-0.16590535640716553,-0.2192319631576538,-0.2494502067565918,-0.27255845069885254,-0.23700690269470215,3,-0.15358369156916396,3.571557912436138,3.4366021156311035,1.0,3.4840030670166016,-2.300002514900787,3.2114450931549072,-0.15358369156916396 329,2000-02-11,3.4129009246826167,3.507704019546509,3.3773500919342037,3.401050090789795,359904.0,-0.01706492328471687,-3.400070820389783,0.11111483684632491,62.00873995471877,55.819186076004065,-0.07334043493725373,-0.1949463819844488,-0.17669771550539926,-0.12094871207066626,20.370989538927383,0.13035392761230513,0.03257766860685862,0.16815646886825508,-0.11406697670847121,0.4503799144449814,0.027044746079891713,0.30926819165661845,-0.24850389034716924,69.23066803992548,7.871259926989694,0.1411117227883632,2,-0.059251427650451216,-0.14812946319580034,-0.19019818305969194,-0.21330642700195268,-0.07347202301025302,4,-0.14930549928102088,1.888873985948017,3.4721529483795166,3.571557912436138,3.4366021156311035,1.0,3.4840030670166016,-0.14930549928102088 330,2000-02-14,3.401050090789795,3.4129009246826167,3.3702399730682373,3.4129009246826167,90714.0,-0.003472363878809004,6.199653965316523,-1.0,65.58889276608915,57.48402268068637,-0.05418338885129392,-0.18315272874870647,-0.16484688161257743,-0.10909787817784444,19.350080048015272,0.04266095161437944,0.059799556191133085,0.15038048028945905,-0.140041397274274,0.4408023578531921,0.005169541507592523,0.2955914190713256,-0.2091884976374625,59.09067215125163,-5.778346986255279,0.1452109387818665,2,-0.047400593757629395,-0.13627862930297852,-0.17834734916687012,-0.20145559310913086,-0.09480214118957475,0,-0.0905923278998626,-3.400070820389783,3.4129009246826167,1.888873985948017,3.4721529483795166,3.571557912436138,3.4366021156311035,-0.0905923278998626 331,2000-02-15,3.2825469970703125,3.417640924453736,3.1995949745178223,3.417640924453736,213495.0,-0.034843089797587656,2.2280644165011987,11.399529231883939,61.33907213112618,58.80958542216047,0.05526988762299956,-0.06125712232232239,-0.04634378789309501,0.009405215541637979,18.394930745934744,0.21804594993591353,0.08710306406412327,0.027729785442352384,-0.26198935824059877,0.31744892912530354,-0.11712978639912297,0.17258935728382774,0.2251570224761963,26.922942994019206,-43.477533660801384,0.14485957184147555,2,0.07110249996185303,-0.017775535583496094,-0.059844255447387695,-0.08295249938964844,0.03555107116699219,1,-0.04332125217896554,6.199653965316523,3.401050090789795,-3.400070820389783,3.4129009246826167,1.888873985948017,3.4721529483795166,-0.04332125217896554 332,2000-02-16,3.315727949142456,3.315727949142456,3.270697116851806,3.315727949142456,114342.0,0.010108294596165024,1.0,-0.0,57.07432537076805,60.02485613877236,0.02011740055791611,-0.08498204564152001,-0.07952473996523857,-0.023775736530505576,17.388163988709092,0.04503083229064986,0.09039243478526204,0.05214148759841919,-0.23357805917990282,0.3378610343767412,-0.09071828579074204,0.19500126098758042,0.18581388950347888,37.6921666203669,-27.767689439174028,0.14285977338916106,2,0.03792154788970947,-0.05095648765563965,-0.09302520751953125,-0.11613345146179199,-0.04503083229064986,2,-0.06290200933029433,2.2280644165011987,3.2825469970703125,6.199653965316523,3.401050090789795,-3.400070820389783,3.4129009246826167,-0.06290200933029433 333,2000-02-17,3.2825469970703125,3.3654990196228027,3.2825469970703125,3.3180980682373047,71854.0,-0.010007139482213878,-3.666639841193197,-100.0,56.39811624079622,61.049277813903274,0.0657901381320043,-0.04181162842389785,-0.04634378789309501,0.009405215541637979,16.16656544773889,0.08295202255249023,0.0890725245099162,0.01125779151916495,-0.26734464428032734,0.28986022731865724,-0.12804342638058142,0.15055900941891132,0.21295590429306,26.922942994019206,-36.499227869741205,0.13930121789974617,2,0.07110249996185303,-0.017775535583496094,-0.059844255447387695,-0.08295249938964844,0.02370095252990767,3,0.0,1.0,3.315727949142456,2.2280644165011987,3.2825469970703125,6.199653965316523,3.401050090789795,0.0 334,2000-02-18,3.270697116851806,3.3299479484558105,3.2114450931549072,3.2825469970703125,145143.0,-0.003609965136548654,1.2222386157870029,0.33331992059661103,47.20672855640744,60.67165720687481,0.09506860995741118,-0.0109219622268788,-0.03449390767458871,0.021255095760144282,15.070930931163135,0.11850285530090332,0.09131890590883751,-0.013034999370575395,-0.26575499573789374,0.23968499699674295,-0.13939499755423457,0.11332499881308378,0.21888762597465528,32.608788356253235,-26.777440411484747,0.12635999818365928,2,0.08295238018035933,-0.00592565536498979,-0.04799437522888139,-0.07110261917114213,0.035550832748413974,4,-0.010869569971435067,-3.666639841193197,3.2825469970703125,1.0,3.315727949142456,2.2280644165011987,3.2825469970703125,-0.010869569971435067 335,2000-02-21,3.1995949745178223,3.270697116851806,3.180634021759033,3.2351460456848145,198601.0,-0.021739139942870356,-1.4515978297551864,3.000120719488037,39.66941988441199,57.92231481709422,0.18362295520970884,0.06736745934788768,0.03660823465939522,0.09235723809412821,13.995018081544568,0.090063095092773,0.10369591407202883,-0.08650723695755014,-0.3348848461013194,0.16187037218621914,-0.21069604152943455,0.03768156761433428,0.2841899729424666,8.00016900065285,-45.37341686708207,0.12418880457188461,2,0.14457404613494873,0.06517648696899414,0.02310776710510254,-4.76837158203125e-07,0.09243202209472656,0,0.04370363382497011,1.2222386157870029,3.270697116851806,-3.666639841193197,3.2825469970703125,1.0,3.315727949142456,0.04370363382497011 336,2000-02-22,3.2469959259033203,3.294397115707397,3.2114450931549072,3.223294973373413,97642.0,0.014814672407916785,-2.5000326940391036,-0.666673373035034,44.56519272966238,55.92419233262683,0.11070926861987918,0.03481812066611223,-0.010792716726102825,0.044956286708630167,12.779916435857302,0.09480214118957475,0.11852425930511412,-0.04740153551101667,-0.2773478797640032,0.18254480874196988,-0.16237470763750972,0.06757163661547638,0.2246629845289183,35.897495421599736,-13.31168653288892,0.11497317212649318,2,0.09717309474945068,0.017775535583496094,-0.024293184280395508,-0.04740142822265625,0.023701190948485884,1,0.018248259329249228,-1.4515978297551864,3.1995949745178223,1.2222386157870029,3.270697116851806,-3.666639841193197,3.2825469970703125,0.018248259329249228 337,2000-02-23,3.2825469970703125,3.294397115707397,3.2825469970703125,3.2896571159362797,83077.0,0.010948911541089013,-2.3333109784721437,-0.2999929583840685,52.18659430809759,54.00412021578641,0.0570017134351537,0.01988629706349787,-0.04634378789309501,0.009405215541637979,11.499149187361752,0.047401189804076704,0.1319944098525978,-0.02429331541061419,-0.21908514785162092,0.17049851703039254,-0.12168923163111733,0.07310260080988895,0.1774709178149978,55.12832417653279,4.80242633199579,0.09739591622050335,2,0.061622023582458496,-0.017775535583496094,-0.059844255447387695,-0.08295249938964844,0.009479999542236328,2,0.01083033120278909,-2.5000326940391036,3.2469959259033203,-1.4515978297551864,3.1995949745178223,1.2222386157870029,3.270697116851806,0.01083033120278909 338,2000-02-24,3.1047921180725098,3.341799020767212,3.066870927810669,3.223294973373413,236828.0,-0.05415151074956426,-1.8292753541403164,16.66678961840148,43.872568780534706,51.98899008532152,0.1979868120597299,0.20241942867960505,0.13141109110470772,0.1871600945394407,10.654086815730935,0.27492809295654297,0.09952738426797181,-0.19849309921264657,-0.40555632030580213,0.008570121880508985,-0.30202470975922413,-0.09496148866606902,0.3440504410877496,13.793130361485067,-37.050327894437785,0.10353161054657767,2,0.13746380805969238,0.15997934341430664,0.11791062355041504,0.0948023796081543,0.1540539264678955,3,0.05343513912367581,-2.3333109784721437,3.2825469970703125,-2.5000326940391036,3.2469959259033203,-1.4515978297551864,3.1995949745178223,0.05343513912367581 339,2000-02-25,3.0929410457611084,3.194854021072388,3.057389974594116,3.145082950592041,212858.0,-0.0038170260232297526,-1.2307616414823943,0.4400054724296179,43.87251469485975,49.576059188518244,0.17844388074203144,0.22073440482995776,0.1432621634161091,0.19901116685084208,9.781935143512815,0.13746404647827193,0.0698759037354546,-0.20726307630538932,-0.425192851598986,0.01066669898820738,-0.3162279639521879,-0.09829818865859075,0.3329832155181758,12.499979042633989,-42.24396456730357,0.10896488764679835,2,0.14457440376281738,0.171830415725708,0.1297616958618164,0.10665345191955566,0.20145606994628862,4,0.06896571925657935,-1.8292753541403164,3.1047921180725098,-2.3333109784721437,3.2825469970703125,-2.5000326940391036,3.2469959259033203,0.06896571925657935 340,2000-02-28,3.0431699752807617,3.114272117614746,3.0218389034271236,3.0929410457611084,313492.0,-0.01609182643444118,1.0000000000000095,0.9545311135396138,20.382110101736274,45.02528562969715,0.192337335179118,0.26230078108390664,0.19303323389645577,0.24878223733118876,10.683832024523827,0.09243321418762251,0.02448987773747424,-0.24328774213790894,-0.4893346672931598,0.002759183017341904,-0.36631120471553436,-0.12026427956028352,0.353271543063709,6.6667908584885165,-40.603025170002645,0.12302346257762548,2,0.15049898624420166,0.2216014862060547,0.17953276634216309,0.15642452239990234,0.23700714111328125,0,0.08644866256449801,-1.2307616414823943,3.0929410457611084,-1.8292753541403164,3.1047921180725098,-2.3333109784721437,3.2825469970703125,0.08644866256449801 341,2000-02-29,3.064500093460083,3.109532117843628,3.038429975509644,3.0810909271240234,385642.0,0.007009177388244137,-1.068995660453949,0.333342913942181,24.092289151426513,41.360614938659204,0.15290406263655587,0.2280217850256534,0.17170311571713448,0.22745211915186747,12.068999025736392,0.07110214233398393,-0.0074317391845917236,-0.2063151240348815,-0.46735381104796225,0.05472356297819925,-0.33683446754142166,-0.07579578052834135,0.29448116339265296,13.333283656604767,-28.16128282363037,0.13051934350654032,2,0.12916886806488037,0.2002713680267334,0.1582026481628418,0.13509440422058105,0.22752690315246582,1,0.07424600953285276,1.0000000000000095,3.0431699752807617,-1.2307616414823943,3.0929410457611084,-1.8292753541403164,3.1047921180725098,0.07424600953285276 342,2000-03-01,3.0810909271240234,3.1071619987487797,3.0408000946044917,3.057389974594116,187631.0,0.005413879314067227,-1.333371057319496,-1.4285570580711915,22.033833572432826,37.54236130884105,0.11122643699886714,0.20121426921258845,0.15511228205319405,0.21086128548792704,13.529022172891647,0.066361904144288,-0.04463956633815158,-0.17668888568878183,-0.4486133535619099,0.09523558218434625,-0.31265111962534586,-0.04072665175221779,0.2441760943861513,18.51856543542906,-15.437324988339974,0.13596223393656395,3,0.10072803497314453,0.18368053436279297,0.14161181449890137,0.11850357055664062,0.2085661888122563,2,0.061538654396274595,-1.068995660453949,3.064500093460083,1.0000000000000095,3.0431699752807617,-1.2307616414823943,3.0929410457611084,0.061538654396274595 343,2000-03-02,3.002878904342652,3.1284921169281006,2.962587118148804,3.1284921169281006,386980.0,-0.02538452276524561,1.6415214668033182,-5.299922542224528,21.45209831825784,34.68073572682443,0.16270587611530463,0.27426146982492083,0.23332430483456568,0.28907330826929867,14.388731848894867,0.16590499877929643,-0.07303639060079181,-0.24269505739211983,-0.53760177841444,0.052211663630200356,-0.3901484179032799,-0.09524169688095974,0.2920453053592178,17.34719225455195,-11.64490938020026,0.1474533605111601,3,0.149314165115356,0.23226666450500444,0.219823837280273,0.19671559333801225,0.2678182125091544,3,0.0962902939082031,-1.333371057319496,3.0810909271240234,-1.068995660453949,3.064500093460083,1.0000000000000095,3.0431699752807617,0.0962902939082031 344,2000-03-03,3.0052490234375,3.009989023208618,2.9910280704498287,3.0052490234375,180163.0,0.0007892822755590778,3.000201197122975,-0.0,22.07355271524645,32.72563937469493,0.13267426073983524,0.26848362009212634,0.2309541857397175,0.2867031891744505,15.2949013040575,0.018960952758789507,-0.0993884733876782,-0.22942264080047625,-0.5433082712710795,0.084462989670127,-0.38636545603577765,-0.07247982556517485,0.24979473527800167,25.714659354808845,0.507937963323581,0.15694281523530154,3,0.1469440460205078,0.22989654541015625,0.2174537181854248,0.19434547424316406,0.3081090450286865,4,0.08438469462102449,1.6415214668033182,3.002878904342652,-1.333371057319496,3.0810909271240234,-1.068995660453949,3.064500093460083,0.08438469462102449 345,2000-03-06,2.998138904571533,3.0336899757385254,2.962587118148804,2.962587118148804,197306.0,-0.0023659000670214203,-2.999959762599411,100.0,26.190443875111043,30.68400061307811,0.12091850422121775,0.27277956110722723,0.23806430460568428,0.2938133080404173,16.38563176682309,0.07110285758972124,-0.12502449100270185,-0.22586745023727417,-0.5570926698823482,0.10535776940779984,-0.3914800600598114,-0.06025484041473694,0.22181005727596492,21.42900255225198,-3.4135424645654737,0.16561260982253706,3,0.1540541648864746,0.23700666427612305,0.2245638370513916,0.20145559310913086,0.2488570213317871,0,0.0988140378299791,3.000201197122975,3.0052490234375,1.6415214668033182,3.002878904342652,-1.333371057319496,3.0810909271240234,0.0988140378299791 346,2000-03-07,3.0218389034271236,3.0692410469055176,3.009989023208618,3.0218389034271236,198517.0,0.007904903545146835,-4.000221319061795,0.0,24.99987831135087,27.66325439121736,0.06919814448787553,0.22417358905581164,0.2143643057500939,0.2701133091848269,17.262965140811147,0.07110214233398438,-0.14040392374497035,-0.17905924320221,-0.49817538983434995,0.14005690342992994,-0.33861731651827975,-0.019501169886140257,0.1672266371765314,35.714285714285275,11.980887803922158,0.15955807331606994,3,0.13035416603088423,0.21330666542053267,0.20086383819580123,0.17775559425354048,0.3555111885070801,1,0.08549039880118459,-2.999959762599411,2.998138904571533,3.000201197122975,3.0052490234375,1.6415214668033182,3.002878904342652,0.08549039880118459 347,2000-03-08,2.962587118148804,3.0336899757385254,2.962587118148804,3.0336899757385254,43247.0,-0.019607857060520595,-1.0000000000000124,-100.0,23.938101269411746,25.448313556648145,0.08749128950511897,0.2593916949305033,0.27361609102841333,0.3293650944631463,18.28934832889621,0.07110285758972124,-0.14531409322112188,-0.21461027860641435,-0.5304110388624053,0.10119048164957656,-0.3725106587344098,-0.056709898478418896,0.19930101176026893,0.0,-22.366206073352345,0.15790038012799548,3,0.11613345146179199,0.2725584506988521,0.26011562347412065,0.2370073795318599,0.30810999870300204,2,0.11120006444556396,-4.000221319061795,3.0218389034271236,-2.999959762599411,2.998138904571533,3.000201197122975,3.0052490234375,0.11120006444556396 348,2000-03-09,2.938886880874634,3.0218389034271236,2.962587118148804,2.9744379520416264,170881.0,-0.00799984484134919,11.000804828972944,0.4999949702743306,23.484726377201852,23.183003743575046,0.09519361692455686,0.25412150762124863,0.2973163283025837,0.3530653317373167,20.047201738955504,0.059251785278319424,-0.1611011685544712,-0.21164721250534058,-0.5122755231287712,0.08898109811809007,-0.3619613678170559,-0.06133305719362525,0.19908512762320685,-22.22162610458786,-41.50385768440822,0.15031415531171521,3,0.10665273666381836,0.29625868797302246,0.283815860748291,0.2607076168060303,0.27255821228027344,3,0.11935479291304141,-1.0000000000000124,2.962587118148804,-4.000221319061795,3.0218389034271236,-2.999959762599411,2.998138904571533,0.11935479291304141 349,2000-03-10,2.9033360481262207,2.9862880706787114,2.89148497581482,2.962587118148804,182905.0,-0.012096699937573896,-1.2857003256393036,1.6666465475615562,24.89948481929885,23.684934267748666,0.11289240635904907,0.26302508277674175,0.3328671610509968,0.3886161644857298,21.752908537974157,0.0948030948638916,-0.19108605482399454,-0.22171980142593384,-0.515006175467597,0.0715665726157293,-0.3683629884467656,-0.07507661440510205,0.21358977352973563,6.667042221783842,-13.462221701266685,0.14664318702083162,3,0.10665249824523926,0.29625844955444336,0.3193666934967041,0.29625844955444336,0.263077974319458,4,0.12653067458817802,11.000804828972944,2.938886880874634,-1.0000000000000124,2.962587118148804,-4.000221319061795,3.0218389034271236,0.12653067458817802 350,2000-03-13,3.0929410457611084,3.1047921180725098,2.9151859283447266,2.9151859283447266,145438.0,0.0653059082696461,-1.133341559822898,-3.000032190956733,39.48214259553761,25.394917983761008,-0.07700836091745122,0.05181013593188233,0.1432621634161091,0.19901116685084208,23.1029952373578,0.20145606994628906,-0.19549431950765195,-0.016709351539611728,-0.2797651758882118,0.24634647280898836,-0.148237263713912,0.11481856063468854,-0.20145606994628862,94.444127755889,73.15717485659032,0.13152791217430007,3,-0.08295249938964844,0.10665345191955566,0.1297616958618164,0.10665345191955566,0.06636190414428711,0,0.07126454059224985,-1.2857003256393036,2.9033360481262207,11.000804828972944,2.938886880874634,-1.0000000000000124,2.962587118148804,0.07126454059224985 351,2000-03-14,3.1403429508209233,3.223294973373413,2.9862880706787114,3.1047921180725098,301256.0,0.015325835299958124,1.352952732841552,0.19999892697962451,40.44584467039,27.440696994645133,-0.1257438904964996,-0.007158606892992747,0.0890499867681207,0.15160926179102718,23.75909042631903,0.2370069026947017,-0.1982989201461578,0.03780275583267256,-0.21297705575673787,0.288582567422083,-0.08758714996203265,0.16319266162737778,-0.24885797500610352,75.00014370789368,55.5982286285674,0.12538990579470533,3,-0.08295297622680708,0.05925154685974077,0.08235979080200151,0.05925154685974077,0.24885702133178667,1,0.03396220627894064,-1.133341559822898,3.0929410457611084,-1.2857003256393036,2.9033360481262207,11.000804828972944,2.938886880874634,0.03396220627894064 352,2000-03-15,3.1071619987487797,3.2114450931549072,3.1071619987487797,3.1521930694580083,476568.0,-0.010566028166913988,-3.631606256022514,-1.2666671137608738,50.19761321408156,30.6346430941811,-0.09887344261962117,0.01011452980440497,0.11680485070766045,0.18479021386317074,24.450641814550227,0.10428309440612749,-0.17795015165797956,0.015050101280212669,-0.21488228960408406,0.2449824921645094,-0.09991609416193548,0.1300162967223608,-0.2024046230316161,65.00015807868303,43.034460691458555,0.11496619544214833,3,-0.04977202415466353,0.09243249893188432,0.1487217545509334,0.09243249893188432,0.17538499832153276,2,0.08695655176467332,1.352952732841552,3.1403429508209233,-1.133341559822898,3.0929410457611084,-1.2857003256393036,2.9033360481262207,0.08695655176467332 353,2000-03-16,3.2825469970703125,3.327578067779541,3.178263902664185,3.178263902664185,248515.0,0.05644539885340971,-1.863631271505177,-2.315803128011257,62.42242476784058,35.1178511000249,-0.2574938224729526,-0.17420188999952302,-0.06055201279487976,0.009405215541637979,25.395167176316424,0.22041606903076127,-0.15822109204549673,0.19043509960174543,-0.039497291282551306,0.42036749048604216,0.07546890415959728,0.3054012950438936,-0.3650481174468987,89.67397752017787,63.76343249477608,0.11496619544214833,3,-0.17301547527313232,-0.08295249938964844,-0.0029627084732055664,-0.08295249938964844,0.0,3,-0.003609965136548654,-3.631606256022514,3.1071619987487797,1.352952732841552,3.1403429508209233,-1.133341559822898,3.0929410457611084,-0.003609965136548654 354,2000-03-17,3.2351460456848145,3.3654990196228027,3.2351460456848145,3.2469959259033203,290244.0,-0.014440296339337633,-21.000724316928896,-0.11363184307090893,62.61689184276703,39.165234207542234,-0.1945069972506559,-0.13660468985636554,-0.01838858613336214,0.056806166927136026,25.94598439323193,0.13035297393798828,-0.1386766928955283,0.14481170177459735,-0.07979564629620084,0.36941904984539553,0.03250802773919803,0.25711537580999666,-0.29304241477203297,71.05281270681668,40.94383620599276,0.11230367403539912,3,-0.10665404796600342,-0.03555154800415039,0.04443824291229248,-0.03555154800415039,0.04740095138549805,4,-0.007326084261797261,-1.863631271505177,3.2825469970703125,-3.631606256022514,3.1071619987487797,1.352952732841552,3.1403429508209233,-0.007326084261797261 355,2000-03-20,3.3394289016723637,3.341799020767212,3.294397115707397,3.3180980682373047,348289.0,0.032234358052133816,2.636360310928246,-1.8000885276246803,66.29222023824835,43.753272199419726,-0.27411256640300374,-0.2422970994628426,-0.125659084733861,-0.047476689060413246,26.30041650603623,0.10665297508239746,-0.1080230542038283,0.2421028614044194,-0.004457785893950739,0.4886635087027895,0.11882253775523433,0.36538318505360445,-0.3634536396627803,93.12516739745227,58.37870287179282,0.12328032364918516,3,-0.2109369039535527,-0.18486595153808594,-0.03021842241287276,-0.13983440399169966,-0.021330833435059038,0,-0.05180972085976743,-21.000724316928896,3.2351460456848145,-1.863631271505177,3.2825469970703125,-3.631606256022514,3.1071619987487797,-0.05180972085976743 356,2000-03-21,3.30624794960022,3.3773500919342037,3.270697116851806,3.3370590209960938,272017.0,-0.009936115739887952,-1.0930254320357846,-1.4444382348995781,63.08546189729413,48.102978935851105,-0.21941988785703526,-0.21549823911967225,-0.09400278517659366,-0.014295736988269692,27.007641572472828,0.10665297508239746,-0.07701690275789241,0.2059593081474307,-0.04943902890326424,0.4613576451981256,0.078260139622083,0.33365847667277837,-0.2991107869815792,73.68420588201579,35.3613390799712,0.12769916852534755,3,-0.17183041572570845,-0.15168499946594238,0.002962529659270796,-0.10665345191955611,0.03081107139587358,1,-0.04444463994679915,2.636360310928246,3.3394289016723637,-21.000724316928896,3.2351460456848145,-1.863631271505177,3.2825469970703125,-0.04444463994679915 357,2000-03-22,3.3180980682373047,3.341799020767212,3.284917116165161,3.3180980682373047,195057.0,0.003584159088406258,1.399983904877828,-0.0,69.85080274041299,53.254765198430114,-0.19616647316269065,-0.23668327455330562,-0.10956346951512153,-0.02614585562535421,27.753085960291724,0.05688190460205078,-0.04985992982309195,0.21603187322616568,-0.04513720669997845,0.4772009531523098,0.0854473332630934,0.34661641318923797,-0.27393961268710765,70.2380039950757,28.053078368886517,0.13058453996307218,3,-0.18368053436279297,-0.18368053436279297,-0.00888758897781372,-0.11850357055664062,0.0,2,0.021428511892409796,-1.0930254320357846,3.30624794960022,2.636360310928246,3.3394289016723637,-21.000724316928896,3.2351460456848145,0.021428511892409796 358,2000-03-23,3.270697116851806,3.3180980682373047,3.1995949745178223,3.294397115707397,373828.0,-0.014285578789622555,2.3333310978696735,-100.0,65.81928305202457,57.80140944651075,-0.10811828005839219,-0.18573877730924293,-0.06611836766458579,0.021255095760144282,26.848166566633658,0.11850309371948242,-0.022895008952103613,0.16033567190170261,-0.11151833426735003,0.43218967807075526,0.024408668817176515,0.2962626749862287,-0.19321949766320845,40.00005365101875,-4.091932889232034,0.13592700308452624,3,-0.12442910671234086,-0.13627958297729448,0.03851336240768477,-0.07110261917114213,0.21093583106994673,3,0.0036230441997981977,1.399983904877828,3.3180980682373047,-1.0930254320357846,3.30624794960022,2.636360310928246,3.3394289016723637,0.0036230441997981977 359,2000-03-24,3.30624794960022,3.3180980682373047,3.2635860443115234,3.294397115707397,275823.0,0.010869497076095191,2.0666881270454422,-0.5000352094965417,67.7596262227838,60.94335207176033,-0.08996660391848588,-0.21554071022621546,-0.10452943777572132,-0.014295736988269692,25.84111223288686,0.05451202392578125,0.013519361293425458,0.18522115945816076,-0.10015575246088426,0.4705980713772058,0.042532703498638025,0.3279096154176835,-0.19878308313706183,59.9999463489815,12.50252438350514,0.14268845595952256,3,-0.12442886829376265,-0.17183041572570845,0.002962529659270796,-0.10665345191955611,0.17538499832153276,4,-0.007168534511385771,2.3333310978696735,3.270697116851806,1.399983904877828,3.3180980682373047,-1.0930254320357846,3.30624794960022,-0.007168534511385771 360,2000-03-27,3.30624794960022,3.3180980682373047,3.299137115478516,3.30624794960022,174032.0,0.0,-1.6664878457669117,0.0,66.85402180105075,63.87759397516709,-0.06317003547916444,-0.20534938898954058,-0.10592053890602982,-0.014295736988269692,24.578614175826633,0.01896095275878862,0.055755217405474955,0.17206726074218803,-0.12230972887637526,0.4664442503607513,0.024878765932906166,0.3192557555514699,-0.17179456058995735,59.9999463489815,10.557141009093748,0.14718849480928167,3,-0.06399190425872847,-0.17183041572570845,0.002962529659270796,-0.10665345191955611,0.27255797386169345,0,-0.007168534511385771,2.0666881270454422,3.30624794960022,2.3333310978696735,3.270697116851806,1.399983904877828,3.3180980682373047,-0.007168534511385771 361,2000-03-28,3.292026996612549,3.3180980682373047,3.2588460445404053,3.3180980682373047,282101.0,-0.004301236085270332,3.5454229538180155,-100.0,70.62320767011957,66.14710447028241,-0.028127917301799865,-0.18256911608945092,-0.09061041649860879,-7.478400059834911e-05,23.38345807064784,0.059252023696899414,0.10198621450566847,0.1464699625968935,-0.15408960466461874,0.4470295298584057,-0.003809821033862626,0.2967497462276496,-0.13328393730989196,64.99957246829979,8.918304594297837,0.150279783630756,3,-0.014219999313354492,-0.1576094627380371,0.012443244457244873,-0.09243249893188477,0.38158202171325684,1,0.00791945863493293,-1.6664878457669117,3.30624794960022,2.0666881270454422,3.30624794960022,2.3333310978696735,3.270697116851806,0.00791945863493293 362,2000-03-29,3.270697116851806,3.30624794960022,3.2778069972991943,3.294397115707397,89870.0,-0.00647925420499007,-5.000050298016399,0.9090534979423869,70.83342190361529,67.08165970759072,0.02105287541556944,-0.1542126536547408,-0.06650660400561081,0.021255095760144282,22.123714244454,0.028440952301025835,0.1278382876322035,0.11565977334976152,-0.18828027961406368,0.4195998263135867,-0.03631025313215108,0.2676297998316741,-0.09009335428599474,60.00024143023233,-5.73854803287491,0.15197002648191252,3,0.017775416374206987,-0.13627958297729448,0.033773124217987505,-0.07110261917114213,0.5095648765563969,2,0.020289834788543182,3.5454229538180155,3.292026996612549,-1.6664878457669117,3.30624794960022,2.0666881270454422,3.30624794960022,0.020289834788543182 363,2000-03-30,3.292026996612549,3.30624794960022,3.270697116851806,3.2825469970703125,202061.0,0.006521508717772573,-1.142922840348932,-0.4,74.84854212074555,68.44073196069944,0.001351248969154284,-0.161025451051942,-0.0843754572358586,-7.478400059834911e-05,20.36342814532621,0.035550832748413974,0.15191425075453457,0.12253224849700928,-0.17842640700171453,0.4234909039957331,-0.027947079252352847,0.2730115762463714,-0.09174860110989824,55.99969419083297,-16.50029404131942,0.15047932774936196,3,-0.0035544633865356445,-0.1576094627380371,0.012443244457244873,-0.09243249893188477,0.45031404495239213,3,0.00791945863493293,-5.000050298016399,3.270697116851806,3.5454229538180155,3.292026996612549,-1.6664878457669117,3.30624794960022,0.00791945863493293 364,2000-03-31,3.2588460445404053,3.294397115707397,3.2469959259033203,3.2825469970703125,124481.0,-0.01007918589558543,1.0000000000000187,-2.5001005985614406,63.25763233702688,68.10355552723038,0.04274240966680143,-0.11370102652399794,-0.044609407443944704,0.033106168071545206,18.5923347222716,0.047401189804076704,0.17061535313822507,0.07667144536972037,-0.21641663449716475,0.3697595252366055,-0.06987259456372241,0.22321548530316315,-0.04086047939459947,16.6663313482483,-50.866104904136954,0.14654403993344267,3,0.02962648868560791,-0.12442851066589355,-0.005332350730895996,-0.05925154685974121,0.4147629737854004,4,0.06836373990559808,-1.142922840348932,3.292026996612549,-5.000050298016399,3.270697116851806,3.5454229538180155,3.292026996612549,0.06836373990559808 365,2000-04-03,3.294397115707397,3.294397115707397,3.2469959259033203,3.294397115707397,24978.0,0.010909098092114933,1.0,-0.0,62.54828804181056,68.04386954328777,0.0001473132548528433,-0.13272400123797423,-0.07722885120769352,-0.002444903095446538,16.56157056169445,0.047401189804076704,0.16634376838030018,0.09740960597991899,-0.18631163122984784,0.3811308431896858,-0.0444510126249642,0.23927022458480218,-0.060475097882751516,66.66633134824768,0.07526670409831127,0.14186061860488333,4,-0.023700118064879927,-0.1599795818328853,-0.04325366020202592,-0.09480261802673295,0.37921190261840865,0,0.056834627289354955,1.0000000000000187,3.2588460445404053,-1.142922840348932,3.292026996612549,-5.000050298016399,3.270697116851806,0.056834627289354955 366,2000-04-04,3.280177116394043,3.2825469970703125,3.2114450931549072,3.223294973373413,60757.0,-0.004316419306450436,1.3076827838629426,100.0,64.54191090950911,67.45399267318733,0.011488381401859815,-0.10346216752099036,-0.05788983306461226,0.01177509621790751,15.015345647747235,0.08295202255248979,0.16525361303173502,0.07027269601821917,-0.20321195643779122,0.34375734847422956,-0.0664696302097858,0.20701502224622415,0.09717297554016069,72.4999497022369,5.471869105155804,0.13674232622800514,4,-0.021330595016479492,-0.14575958251953125,-0.050956904888153076,-0.0805826187133789,0.5996279716491699,1,0.09104045192418098,1.0,3.294397115707397,1.0000000000000187,3.2588460445404053,-1.142922840348932,3.292026996612549,0.09104045192418098 367,2000-04-05,3.292026996612549,3.315727949142456,3.2469959259033203,3.2469959259033203,292396.0,0.0036125732843148572,-2.0526488558509906,0.7916556641140745,51.09887741058252,65.81839204636043,-0.00497138794930585,-0.09419521383436225,-0.06284934660006147,-7.478400059834911e-05,12.943028551236768,0.06873202323913574,0.15123739001173586,0.0656505823135376,-0.18373710983770009,0.3150382744647753,-0.059043263762081466,0.19034442838915666,0.08200499534606909,77.27243629313617,12.567393830813415,0.1246938460756189,4,-0.02725541591644287,-0.1576094627380371,-0.06280678510665894,-0.09243249893188477,0.5000851154327393,2,0.11591096370287968,1.3076827838629426,3.280177116394043,1.0,3.294397115707397,1.0000000000000187,3.2588460445404053,0.11591096370287968 368,2000-04-06,3.2896571159362797,3.30387806892395,3.223294973373413,3.2825469970703125,178159.0,-0.0007198849458730505,3.5332492824378336,0.15789362220317177,57.05520336522799,64.62901172885425,0.0004143792289297288,-0.06766850918865464,-0.058058935849591986,0.002295096675670738,10.847425326974818,0.08058309555053711,0.1420585670331267,0.045742189884186324,-0.16483335086287187,0.2563177306312445,-0.059545580489342775,0.15102996025771542,0.08112313804626403,74.99988568658964,10.63935506831254,0.10528777037352903,4,-0.024885535240173784,-0.15523958206176802,-0.06636190414428755,-0.09006261825561568,0.4669039249420166,3,0.14913556646838888,-2.0526488558509906,3.292026996612549,1.3076827838629426,3.280177116394043,1.0,3.294397115707397,0.14913556646838888 369,2000-04-07,3.270697116851806,3.30624794960022,3.270697116851806,3.294397115707397,115777.0,-0.005763518329197415,-2.0000704189930834,-3.333277446180464,38.58258361017239,61.48774081875665,0.015423066243549943,-0.02084431195074199,-0.03616114803881443,0.021255095760144282,8.206312863005467,0.035550832748413974,0.12526937520582493,0.008414137363433216,-0.12816079532025082,0.14498907004711725,-0.059873328978409024,0.07670160370527546,0.09689643391418468,56.81856632692679,-3.742184476385539,0.06828746634184212,4,-0.0059255361557002395,-0.13627958297729448,-0.07702779769897417,-0.07110261917114213,0.48586392402649015,4,0.14420287414663258,3.5332492824378336,3.2896571159362797,-2.0526488558509906,3.292026996612549,1.3076827838629426,3.280177116394043,0.14420287414663258 370,2000-04-10,3.3133580684661865,3.3133580684661865,3.2588460445404053,3.294397115707397,57340.0,0.013043381912246188,4.749924554873755,-0.800040239424595,51.14503758174443,59.32349969782608,-0.029193230454506836,-0.0486392553130468,-0.0806000483367173,-0.021405855854236044,6.9488661598275785,0.05451202392578125,0.1155759191641943,0.0400542378425599,-0.07243264946723427,0.15254112515235407,-0.016189205812337182,0.09629768149745699,0.05111251314758247,97.72744939345304,37.22283533893781,0.05624344365489705,4,-0.04977154731750488,-0.1789405345916748,-0.11968874931335449,-0.11376357078552246,0.4763839244842534,0,0.10872683918112891,-2.0000704189930834,3.270697116851806,3.5332492824378336,3.2896571159362797,-2.0526488558509906,3.292026996612549,0.10872683918112891 371,2000-04-11,3.2469959259033203,3.3204679489135738,3.2469959259033203,3.3204679489135738,205732.0,-0.02002866614219767,1.000000000000012,-3.8749119806859333,40.25964354862738,55.92641321393853,0.03364794870308696,0.02753444718030007,-0.018733807867193697,0.044956286708630167,6.875509308673382,0.07347202301025346,0.09842163179320229,-0.03164055347442618,-0.12628441953333303,0.06300331258448066,-0.0789624865038796,0.01568137955502724,0.11441414594127153,24.390477288731212,-33.44195060955919,0.04732193302945346,4,0.01896059513092041,-0.1125783920288086,-0.05332660675048828,-0.04740142822265625,0.5237851142883292,1,0.1313870119205034,4.749924554873755,3.3133580684661865,-2.0000704189930834,3.270697116851806,3.5332492824378336,3.2896571159362797,0.1313870119205034 372,2000-04-12,3.3773500919342037,3.3654990196228027,3.2564759254455566,3.2564759254455566,209035.0,0.04014608241142725,1.2439194345006612,-1.6451727002505199,61.90481259570604,54.4882210444897,-0.08938644549223929,-0.08594656889914765,-0.15101575232776776,-0.08539787932225318,6.567627968159559,0.11850309371948242,0.08519008726177901,0.08520420789718575,0.021562544815189266,0.14884587097918223,0.05338337635618773,0.11702503943818376,-0.16590499877929643,108.33385028342806,46.25276493178696,0.03182083154099818,4,-0.08887803554534868,-0.24293255805969194,-0.18368077278137163,-0.1777555942535396,0.5332658290863046,2,0.14877196098472978,1.000000000000012,3.2469959259033203,4.749924554873755,3.3133580684661865,-2.0000704189930834,3.270697116851806,0.14877196098472978 373,2000-04-13,3.270697116851806,3.3299479484558105,3.2469959259033203,3.3299479484558105,149573.0,-0.03157889237988876,1.8000289719776594,-0.4901860614655773,46.575346241174216,52.63463370050606,0.015558882086570414,0.020841688701680017,-0.0445133644866611,0.021255095760144282,6.98357678237073,0.13035416603088334,0.06704010731474552,-0.02085627317428651,-0.08509207411025788,0.043379527761684855,-0.052974173642272415,0.011261627293699394,-0.05617094516754095,20.00048286046502,-40.59467170709247,0.032117900467985704,4,0.017774939537048784,-0.13627958297729448,-0.11376404762268022,-0.07110261917114213,0.5261549949646,3,0.15942014089502954,1.2439194345006612,3.3773500919342037,1.000000000000012,3.2469959259033203,4.749924554873755,3.3133580684661865,0.15942014089502954 374,2000-04-14,3.2114450931549072,3.294397115707397,3.2114450931549072,3.270697116851806,174792.0,-0.01811602284773217,-1.7999726381271453,1.000020119428915,41.80324083999298,50.32962845585966,0.07529841365307588,0.08245454237619043,0.014660522931718933,0.08050711945704325,7.271512015577422,0.08295202255248979,0.048097227448638424,-0.07892324924468985,-0.14821606052731084,-0.00963043796206886,-0.11356965488600057,-0.044276843603379135,0.1540539264678955,0.0,-58.1642109287197,0.034646405641310586,4,0.07702696323394775,-0.07702755928039551,-0.07110249996185303,-0.011850595474243164,0.6565089225769047,4,0.1697416371481133,1.8000289719776594,3.270697116851806,1.2439194345006612,3.3773500919342037,1.000000000000012,3.2469959259033203,0.1697416371481133 375,2000-04-17,3.1664140224456787,3.223294973373413,3.1237521171569824,3.175894021987915,153160.0,-0.014022058420120831,-1.099975857316742,0.15999452762543326,39.68872356857034,47.56816319575536,0.1120490611191669,0.12001226974358437,0.059470596889179994,0.12553819016627177,7.898012707984559,0.09954285621643066,0.02183812591108847,-0.11530357599258423,-0.2002408563708582,-0.030366295614310257,-0.15777221618172144,-0.07283493580344702,0.196003918647766,17.64734309045722,-38.01424741806796,0.04246864018913707,4,0.07821154594421387,-0.02014601230621338,-0.0616225004196167,0.03318047523498535,0.7560520172119141,0,0.1863770859556766,-1.7999726381271453,3.2114450931549072,1.8000289719776594,3.270697116851806,1.2439194345006612,3.3773500919342037,0.1863770859556766 376,2000-04-18,3.1593029499053955,3.223294973373413,3.1593029499053955,3.1995949745178223,114515.0,-0.002245781028594185,-2.176411415587259,4.250213771943061,40.63735279842801,46.405771572182644,0.11198770640683886,0.12179461153606042,0.057486782462937036,0.13264926270655497,8.267754876746242,0.06399202346801758,0.010676065668317136,-0.11506739854812631,-0.21514325292743353,-0.014991544168819093,-0.16510532573777992,-0.0650294713584727,0.19356835823059093,14.705806935184821,-38.73780301996146,0.05003792718965368,4,0.08532261848449707,0.02251613140106201,-0.054511427879333496,0.040291547775268555,0.6683599948883057,1,0.19955004412094213,-1.099975857316742,3.1664140224456787,-1.7999726381271453,3.2114450931549072,1.8000289719776594,3.270697116851806,0.19955004412094213 377,2000-04-19,3.38919997215271,3.4129009246826167,3.1284921169281006,3.1995949745178223,238402.0,0.07276827385426854,1.4000044262075804,-4.70576992490991,56.04720814427139,46.293772103187464,-0.11474211900358,-0.10804187718990566,-0.17749311200296702,-0.09724775954075948,8.104077115939317,0.28440880775451616,0.002727355464300807,0.11127452850341779,0.00020978308488839303,0.2223392739219472,0.05574215579415309,0.1668069012126825,-0.26544785499572754,91.80319893665632,37.0849650704818,0.055532372709264595,4,-0.12087345123291016,-0.12916851043701172,-0.2607077360153198,-0.1896054744720459,0.47401404380798295,2,0.11258735724483437,-2.176411415587259,3.1593029499053955,-1.099975857316742,3.1664140224456787,-1.7999726381271453,3.2114450931549072,0.11258735724483437 378,2000-04-20,3.2825469970703125,3.3773500919342037,3.2825469970703125,3.3015079498291016,115945.0,-0.03146848104529365,-8.999823961372048,-0.10000238915274356,51.351366782387935,47.71252578898918,-0.010285398421321368,-0.00048024270191238116,-0.07841320878321634,0.009405215541637979,8.630554329179056,0.10665297508239746,-0.00821445181768432,0.004029059410095126,-0.10699974957811342,0.11505786839830368,-0.05148534508400893,0.05954346390419918,-0.15405488014221191,54.91804765587774,-4.422917205172496,0.05551440449410417,4,-0.014220476150512695,-0.014220476150512695,-0.15405476093292236,-0.08295249938964844,0.5071949958801274,3,0.19133585124927377,1.4000044262075804,3.38919997215271,-2.176411415587259,3.1593029499053955,-1.099975857316742,3.1664140224456787,0.19133585124927377 379,2000-04-21,3.2825469970703125,3.2825469970703125,3.2825469970703125,3.2825469970703125,0.0,0.0,1.0,-0.0,49.295787818516374,47.50705359307496,-0.009418141491015941,-0.0024737293784680148,-0.08423225891745378,0.009405215541637979,9.185483025218536,0.0,-0.010242664125400758,0.005214107036590754,-0.10507195737903086,0.11550017145221236,-0.04992892517122005,0.06035713924440156,-0.15405488014221191,54.91804765587774,-3.351878749685895,0.05514303220781075,4,-0.014220476150512695,-0.014220476150512695,-0.12798398733139038,-0.08295249938964844,0.39106202125549316,4,0.1566786751888436,-8.999823961372048,3.2825469970703125,1.4000044262075804,3.38919997215271,-2.176411415587259,3.1593029499053955,0.1566786751888436 380,2000-04-24,3.2825469970703125,3.2825469970703125,3.2825469970703125,3.2825469970703125,0.0,0.0,1.0,0.0,50.14325507820517,48.60523265191693,-0.015922762140200053,-0.004574946552113879,-0.08978923901182911,0.009405215541637979,9.77040075754184,0.0,-0.015111710480792517,0.0063991546630859375,-0.10308513452973811,0.11588344385590998,-0.048342989933325864,0.06114129925949774,-0.1483667039871217,54.166705088536645,-2.208075468527767,0.05474214459641201,4,-0.014220476150512695,-0.014220476150512695,-0.11850374937057495,-0.08295249938964844,0.5071949958801274,0,0.1783392649622313,1.0,3.2825469970703125,-8.999823961372048,3.2825469970703125,1.4000044262075804,3.38919997215271,0.1783392649622313 381,2000-04-25,3.3180980682373047,3.3536489009857178,3.294397115707397,3.294397115707397,128055.0,0.01083033120278909,-3.9999497027430624,100.0,51.53205075396232,47.45270355838986,-0.0450665647912567,-0.0401301884570584,-0.1267784632264748,-0.02614585562535421,10.26698857399343,0.07110190391540527,-0.010058920839485896,0.04064667224884033,-0.07024543688660456,0.15153878138428523,-0.014799382318881893,0.09609272681656256,-0.17834336252212557,66.66669460984488,12.400981944718517,0.05544605456772236,4,-0.04977154731750488,-0.04977154731750488,-0.1765705943107605,-0.11850357055664062,0.45031285285949707,1,0.18214288999039452,1.0,3.2825469970703125,1.0,3.2825469970703125,-8.999823961372048,3.2825469970703125,0.18214288999039452 382,2000-04-26,3.3370590209960938,3.3536489009857178,3.3086180686950684,3.3086180686950684,108646.0,0.005714403965420445,-2.1666191633833516,1.1999919524388916,52.73226702111458,48.13680586727212,-0.07861058782527097,-0.056775468708957,-0.14805657762056557,-0.04510680838414327,10.790412613102013,0.045030832290649414,-0.012384085136487144,0.05628952980041513,-0.05768026114781577,0.17025932074864603,-0.000695365673700099,0.11327442527453035,-0.19184139090156593,57.50025777538611,5.615320416797623,0.056984895474115435,4,-0.06873250007629395,-0.06873250007629395,-0.19256877899169922,-0.1374645233154297,0.4432029724121094,2,0.1470168554738851,-3.9999497027430624,3.3180980682373047,1.0,3.2825469970703125,1.0,3.2825469970703125,0.1470168554738851 383,2000-04-27,3.3180980682373047,3.351279020309448,3.294397115707397,3.341799020767212,116874.0,-0.005681935092993751,1.6666964729815625,-0.8333389219548998,52.7322090470979,49.35113566806156,-0.058355404520483045,-0.03769377026027332,-0.13061120436316642,-0.02614585562535421,11.200326652060175,0.05688190460205078,-0.005171375696294778,0.03602502346038827,-0.07907767130771859,0.15112771822849513,-0.02152632392366538,0.09357637084444193,-0.1675267722510152,50.00016765977138,-1.20862064734294,0.057551347384053445,4,-0.04977154731750488,-0.04977154731750488,-0.18368053436279297,-0.11850357055664062,0.5214159488677983,3,0.164285665014408,-2.1666191633833516,3.3370590209960938,-3.9999497027430624,3.3180980682373047,1.0,3.2825469970703125,0.164285665014408 384,2000-04-28,3.481632947921753,3.507704019546509,3.3180980682373047,3.341799020767212,197369.0,0.04928572824591759,-1.0253169392505515,-5.899928577895362,58.513166655408995,51.44274045548807,-0.20063225710106014,-0.19360864906321007,-0.2934106064218165,-0.18968073530980245,11.893375396722075,0.1896059513092041,-0.014794633089550313,0.18842055797576895,0.04351844559716955,0.33332267035436836,0.11596950178646903,0.2608716141650689,-0.325815059361537,88.42093782461878,41.316177505749536,0.07245105618929977,4,-0.16353487968444824,-0.16590487957000732,-0.3412901759147644,-0.28203845024108887,0.322329044342041,4,0.08849555643497764,1.6666964729815625,3.3180980682373047,-2.1666191633833516,3.3370590209960938,-3.9999497027430624,3.3180980682373047,0.08849555643497764 385,2000-05-01,3.481632947921753,3.481632947921753,3.481632947921753,3.481632947921753,0.0,0.0,1.0,0.0,62.72491406077669,53.896913929082366,-0.16898698710625704,-0.18852812482334258,-0.29036777958608084,-0.18968073530980245,12.62387735672219,0.0,-0.007520874385988474,0.17905876636505136,0.011423827433375777,0.34669370529672694,0.09524129689921379,0.2628762358308889,-0.3117396141220854,87.7776709728907,36.2382397243584,0.08381746946583775,5,-0.16353487968444824,-0.16590487957000732,-0.3235146403312683,-0.28203845024108887,0.1469440460205078,0,0.055139663851884846,-1.0253169392505515,3.481632947921753,1.6666964729815625,3.3180980682373047,-2.1666191633833516,3.3370590209960938,0.055139663851884846 386,2000-05-02,3.5788059234619136,3.6499080657958975,3.4958529472351074,3.4958529472351074,447666.0,0.02791017232249171,-2.7142758600867776,100.0,61.33330471953336,54.48425799300036,-0.22394586483928203,-0.27635008262505156,-0.3848341414578269,-0.28685371084996314,13.413587626886425,0.16827511787414462,0.011620463490076283,0.2613003015518185,0.053644014662046935,0.46895658844159005,0.1574721581069327,0.36512844499670427,-0.3954001622323724,80.00001341272784,34.17224865749994,0.10382814344488578,5,-0.1125783920288086,-0.19197583198547363,-0.3904691338539119,-0.37921142578124956,0.21330618858337447,1,0.05894034882016741,1.0,3.481632947921753,-1.0253169392505515,3.481632947921753,1.6666964729815625,3.3180980682373047,0.05894034882016741 387,2000-05-03,3.6736090183258057,3.766041040420532,3.566955089569092,3.5977659225463867,638968.0,0.026490146962813155,-1.8965379685692367,0.9142902307935553,72.97291565788129,56.88665231249963,-0.30638225518946793,-0.35953373790186216,-0.476919290524803,-0.3816568057138552,14.881036720376976,0.19908595085143999,0.040886935135531655,0.3370242953300475,0.07597152362124238,0.5980770670388527,0.20649790947564473,0.4675506811844503,-0.4622131188222829,80.40215992372943,30.014140576386815,0.13052638585440265,5,-0.1493149995803833,-0.22871243953704834,-0.46749675273895264,-0.4740145206451416,0.07110190391540572,2,0.025806203735366573,-2.7142758600867776,3.5788059234619136,1.0,3.481632947921753,-1.0253169392505515,3.481632947921753,0.025806203735366573 388,2000-05-04,3.780261993408203,3.858474016189575,3.721009969711304,3.721009969711304,1733492.0,0.029032206353577283,-3.639978110501783,0.7812447934512954,80.76917818978328,60.38369568708484,-0.3743797675956002,-0.4506524750987113,-0.5738285170030188,-0.48830978079625265,16.308288358260704,0.18486499786376953,0.0758412115932412,0.41914702653884905,0.09266070108445623,0.7456333519932419,0.2559038638116524,0.5823901892660457,-0.5244944826313196,85.52636861841226,27.576367595542635,0.1632431627271965,5,-0.20975148677825928,-0.2891489267349243,-0.5688169598579407,-0.5806674957275391,0.0,3,0.0,-1.8965379685692367,3.6736090183258057,-2.7142758600867776,3.5788059234619136,1.0,3.481632947921753,0.0 389,2000-05-05,3.742341041564941,3.839514017105103,3.721009969711304,3.78737211227417,380410.0,-0.010031302568283995,-1.7026959424923875,-0.7599921133425476,81.39528657337546,63.85614363099265,-0.29544755765694,-0.3958825433391815,-0.5260215124063734,-0.4503888289529905,17.845090866283453,0.11850404739379883,0.08223994506128296,0.35764387845993006,-0.007222010732379047,0.7225097676522392,0.1752109338637755,0.5400768230560846,-0.4263028802467881,69.18250572888778,5.881080094476552,0.18243294459615456,5,-0.16590547561645463,-0.25122797489166215,-0.5308960080146785,-0.5427465438842769,0.049771070480347124,4,0.025965825792169772,-3.639978110501783,3.780261993408203,-1.8965379685692367,3.6736090183258057,-2.7142758600867776,3.5788059234619136,0.025965825792169772 390,2000-05-08,3.6736090183258057,3.775521993637085,3.6499080657958975,3.7447109222412114,272565.0,-0.01836605014768866,-1.1199981490460378,1.5789521056365563,76.27120543108455,66.60493859511735,-0.1848485510339719,-0.3149239204311858,-0.4463937636938766,-0.3816568057138552,19.00534230887503,0.1256139278411874,0.10126859471696292,0.2708993077278139,-0.11414903169163138,0.6559476471472592,0.07837513801809104,0.46342347743753676,-0.3033272715205104,49.019785751339796,-19.584772000146444,0.19252416970972266,5,-0.09717345237731934,-0.18249595165252686,-0.4621639847755432,-0.4740145206451416,-0.05925202369689986,0,0.03548362748668188,-1.7026959424923875,3.742341041564941,-3.639978110501783,3.780261993408203,-1.8965379685692367,3.6736090183258057,0.03548362748668188 391,2000-05-09,3.6736090183258057,3.6736090183258057,3.6736090183258057,3.6736090183258057,0.0,0.0,1.0,-0.0,68.98736635284695,68.4110607430876,-0.14428961148722363,-0.2965275291268741,-0.43596103063123737,-0.3816568057138552,20.092641730684417,0.0,0.12501381588190874,0.24956865310668963,-0.14627429240475776,0.645411598618137,0.05164718035096616,0.4474901258624131,-0.2545080445820824,36.58559325568671,-27.88304202600198,0.1979214727557237,5,-0.09717345237731934,-0.18249595165252686,-0.47105175256729126,-0.4740145206451416,-0.06873202323913574,1,-0.01225825180603124,-1.1199981490460378,3.6736090183258057,-1.7026959424923875,3.742341041564941,-3.639978110501783,3.780261993408203,-0.01225825180603124 392,2000-05-10,3.879805088043213,3.9106159210205083,3.792112112045288,3.792112112045288,518465.0,0.056129018817407506,-1.7026978529734123,100.0,85.19552052260195,72.01809535147694,-0.2965904344293664,-0.4881801224774094,-0.6296481045717068,-0.5878528754312624,22.249481737146745,0.2370069026947026,0.15601358003475552,0.43064197301864615,-0.01354948119281918,0.8748334272301115,0.20854624591291326,0.652737700124379,-0.41676681005490446,88.18185476200917,21.575470490584664,0.22209572710573278,5,-0.26544809341430664,-0.3626210689544678,-0.6831730604171753,-0.6802105903625488,-0.19434618949890092,2,-0.02260241790706885,1.0,3.6736090183258057,-1.1199981490460378,3.6736090183258057,-1.7026959424923875,3.742341041564941,-0.02260241790706885 393,2000-05-11,3.792112112045288,3.905874967575073,3.7684109210968018,3.839514017105103,363069.0,-0.02260241790706885,-1.8999542297265257,-0.5405439206549066,77.21515634697434,74.09609420609532,-0.15040409850573022,-0.37884472151267534,-0.5276858314251203,-0.5001598994333376,24.306567786491012,0.13746404647827104,0.18424042914616967,0.3168782472610472,-0.14409873587641364,0.777855230398508,0.08638975569231677,0.5473667388297776,-0.2753645168931156,54.54536309497687,-12.980213662427893,0.23048849156873039,5,-0.09598767757415771,-0.27492809295654297,-0.5925175547599792,-0.592517614364624,-0.1896061897277832,3,-0.012499944200887736,-1.7026978529734123,3.879805088043213,1.0,3.6736090183258057,-1.1199981490460378,3.6736090183258057,-0.012499944200887736 394,2000-05-12,3.7565610408782963,3.7968521118164062,3.7447109222412114,3.7518210411071777,256481.0,-0.00937500530484503,-4.500056585979463,-0.09999597621946542,74.39021368191378,75.39223860844388,-0.08018563641507459,-0.3165928840154364,-0.47806077537881597,-0.46460882826634586,25.94271084664855,0.05214118957519487,0.21214638840595956,0.2540713787078861,-0.2056944299416843,0.7138371873574565,0.0241884743831009,0.4839542830326713,-0.1925492466219234,40.90899945861348,-27.13707716695872,0.22988290432478514,5,-0.053326606750488725,-0.23937702178955123,-0.5569664835929875,-0.5569665431976323,-0.19908595085144087,4,0.006309215336047114,-1.8999542297265257,3.792112112045288,-1.7026978529734123,3.879805088043213,1.0,3.6736090183258057,0.006309215336047114 395,2000-05-15,3.7565610408782963,3.827662944793701,3.7518210411071777,3.78974199295044,330454.0,0.0,-2.5555654909937617,-7.000201197122225,73.41769089387081,76.73494818337026,-0.04144416599435097,-0.2847109222987343,-0.4634673999683381,-0.46460882826634586,26.78648822301351,0.07584190368652344,0.24500323619492725,0.2245640277862555,-0.219879704727016,0.669007760299527,0.0023421615296199683,0.44678589404289104,-0.15095675141022724,34.99983401721606,-31.848411268126455,0.22222186625663568,5,-0.017775535583496538,-0.23937702178955123,-0.5569664835929875,-0.5569665431976323,-0.14220404624939054,0,0.009463727803203703,-4.500056585979463,3.7565610408782963,-1.8999542297265257,3.792112112045288,-1.7026978529734123,3.879805088043213,0.009463727803203703 396,2000-05-16,3.78974199295044,3.7968521118164062,3.7684109210968018,3.7707810401916495,176471.0,0.008832799922874557,-1.399979881299668,-0.5714408892657636,73.81541905675044,76.8285596721335,-0.046440980338893656,-0.28273527066103377,-0.48213256597331666,-0.4977897803384894,27.675864377268088,0.04029107093810991,0.26197225551189707,0.22622302770614677,-0.1957840911080706,0.6482301465203641,0.015219468299038308,0.43722658711325524,-0.14753630769607806,27.14268469338484,-39.198976290390405,0.2110035594071086,5,-0.009479999542236772,-0.2725579738616948,-0.5907399654388432,-0.5901474952697758,-0.23463702201843306,1,-0.046278875619443216,-2.5555654909937617,3.7565610408782963,-4.500056585979463,3.7565610408782963,-1.8999542297265257,3.792112112045288,-0.046278875619443216 397,2000-05-17,3.7707810401916495,3.78737211227417,3.74708104133606,3.7684109210968018,132017.0,-0.005003230508583645,1.2665826163347427,0.12499999999994438,73.81541905675034,76.05591976846318,-0.0136858320746156,-0.2463520704842468,-0.44666671663264923,-0.478828827579699,30.101748183303307,0.04266095161437988,0.2766783147534637,0.18818302154540945,-0.23514161196555072,0.6115076550563696,-0.02347929521007064,0.39984533830088953,-0.09636612664534994,16.17613773371861,-50.07493691937252,0.2116623167554802,5,0.009480953216553623,-0.2535970211029044,-0.5705940127372733,-0.5711865425109854,-0.21330595016479403,2,-0.043997262990520314,-1.399979881299668,3.78974199295044,-2.5555654909937617,3.7565610408782963,-4.500056585979463,3.7565610408782963,-0.043997262990520314 398,2000-05-18,3.9106159210205083,4.0030479431152335,3.7684109210968018,3.78974199295044,422561.0,0.037083797584213984,-1.86954455330065,50.99909465850417,73.1457576134136,75.13930543957854,-0.1487255440867319,-0.3549178537797739,-0.5672674657544183,-0.6186637084085578,32.956872311239316,0.23463702201843173,0.2917361563334673,0.2966144561767581,-0.12617313275110087,0.7194020451046175,0.0852206617128286,0.5080082506406876,-0.2078568865773036,64.22037314589934,0.7416789329404381,0.21139379446392964,5,-0.08413791656494274,-0.3472158908844003,-0.6991711258888249,-0.7110214233398442,-0.3081099987030034,3,-0.057575846624549065,1.2665826163347427,3.7707810401916495,-1.399979881299668,3.78974199295044,-2.5555654909937617,3.7565610408782963,-0.057575846624549065 399,2000-05-19,3.7968521118164062,3.9817180633544917,3.697309017181397,3.9106159210205083,505892.0,-0.029091020826820135,1.222222636194962,-0.941177398803117,65.14802760850836,73.9033967926256,-0.02952057945823139,-0.21149128727830613,-0.4340488191750005,-0.5048998992044558,35.68203750162593,0.2844090461730948,0.28577334548766853,0.15713539123535147,-0.24270831448186225,0.5569790969525652,-0.04278646162325517,0.3570572440939581,0.20619583129882724,32.55820119435853,-26.696511813262177,0.19992185285860675,5,0.041476368904113325,-0.2334520816802983,-0.5854073166847229,-0.5972576141357422,-0.028441190719604492,4,-0.05118613624535573,-1.86954455330065,3.9106159210205083,1.2665826163347427,3.7707810401916495,-1.399979881299668,3.78974199295044,-0.05118613624535573 400,2000-05-22,3.867954015731812,3.934315919876098,3.7684109210968018,3.7944819927215576,332479.0,0.018726540255314506,-1.6415014121291192,-0.6458294911560077,64.25229048477823,73.3772772517291,-0.0784001313280398,-0.24926733474817597,-0.4905810297309716,-0.5760018031198615,38.554474005168984,0.16590499877929643,0.2631186881984231,0.19896694421768224,-0.17570292601561865,0.5736368144509836,0.01163200910103157,0.3863018793343329,0.13509392738342152,55.81395892891423,-0.7828796531838904,0.18733493511665064,5,-0.017775535583496538,-0.304553985595704,-0.6565092206001286,-0.6683595180511479,-0.09954309463501021,0,-0.0802695493385317,1.222222636194962,3.7968521118164062,-1.86954455330065,3.9106159210205083,1.2665826163347427,3.7707810401916495,-0.0802695493385317 401,2000-05-23,3.9224660396575928,3.9319460391998287,3.877434968948364,3.8987650871276855,81103.0,0.014093245086179484,1.5555487249417912,0.32258472761256796,62.77368189434591,70.88596184858953,-0.10493446235340365,-0.2700243861996041,-0.531117669176715,-0.628778625973859,40.81286832860021,0.06399202346801669,0.24370436237535165,0.22326056957244855,-0.12907259895582435,0.5755937381007219,0.0470939853083121,0.399427153836585,0.0744671249389639,73.64355774734453,19.22935972505325,0.17616658426413664,5,-0.07228755950927734,-0.35669600963592574,-0.7270192503929138,-0.7228715419769287,-0.1303539276123047,1,-0.07854983113010794,-1.6415014121291192,3.867954015731812,1.222222636194962,3.7968521118164062,-1.86954455330065,3.9106159210205083,-0.07854983113010794 402,2000-05-24,3.827662944793701,3.9224660396575928,3.827662944793701,3.9224660396575928,127882.0,-0.024169258294500673,1.0,-3.9999698216459274,52.46302501603083,68.13572503404025,-0.02045680861871313,-0.14396299968226867,-0.4220829830095547,-0.5318279034314655,42.986324320516985,0.0948030948638916,0.2310688432818857,0.10392727851867667,-0.20827215319899572,0.4161267102363495,-0.05217243734015975,0.2600269943775131,0.16327773685455238,42.635698812035955,-7.519031852293665,0.1560997158588364,5,0.022515535354614258,-0.26189291477203414,-0.6144406199455261,-0.6280684471130371,-0.059252023696899414,2,-0.07120741240615802,1.5555487249417912,3.9224660396575928,-1.6415014121291192,3.867954015731812,1.222222636194962,3.7968521118164062,-0.07120741240615802 403,2000-05-25,3.863214015960693,3.875065088272095,3.792112112045288,3.856103897094727,62234.0,0.009287931481884337,4.384413011854155,-0.0749988054311294,56.296249011433574,66.125284515098,-0.05013348995824529,-0.14396245253186413,-0.44834997947489397,-0.5642459579947299,45.33520732508654,0.08295297622680708,0.23431222755667758,0.11222255229949907,-0.14035576647627623,0.36480087107527437,-0.014066607088388583,0.23851171168738672,0.12185403239822357,58.333235532291816,10.148118884035647,0.12628915938788773,5,-0.013035535812377486,-0.22041654586791992,-0.5990350246429439,-0.6636195182800289,-0.07110190391540483,3,-0.07914107907837642,1.0,3.827662944793701,1.5555487249417912,3.9224660396575928,-1.6415014121291192,3.867954015731812,-0.07914107907837642 404,2000-05-26,3.78974199295044,3.875065088272095,3.7447109222412114,3.858474016189575,89237.0,-0.01901836727313233,1.5581166848750183,-9.666789618403667,56.019617821737654,64.19216528486098,0.0318942459213698,-0.04872215808155422,-0.3647281074502353,-0.4893608548878512,46.186761879340644,0.1303541660308838,0.20065845723097775,0.023345077037811635,-0.19537421825640955,0.24206437233203282,-0.08601457060929896,0.13270472468492223,0.18957087478492607,23.749938699370507,-23.324567327221136,0.1093596476471106,5,0.06043648719787553,-0.1469445228576669,-0.5214154720306401,-0.5901474952697758,-0.016589879989624023,4,-0.04940602051042675,4.384413011854155,3.863214015960693,1.0,3.827662944793701,1.5555487249417912,3.9224660396575928,-0.04940602051042675 405,2000-05-29,3.6736090183258057,3.818182945251465,3.6736090183258057,3.803961992263794,184846.0,-0.03064403192635834,-1.218191462120935,1.8965391646403136,50.0,61.54600761188872,0.15089082880782811,0.08699066775626063,-0.24294735370671905,-0.37190811263978985,46.826278209173836,0.14457392692565918,0.17465956242850478,-0.10238670110702497,-0.28180532598590746,0.07703192377185752,-0.192096013546466,-0.012677388667583944,0.3000637723984809,0.0,-46.40187587827343,0.08970931243944119,5,0.1647194623947139,-0.03081154823303267,-0.40528249740600586,-0.4740145206451416,0.1540539264678955,0,0.025806203735366573,1.5581166848750183,3.78974199295044,4.384413011854155,3.863214015960693,1.0,3.827662944793701,0.025806203735366573 406,2000-05-30,3.78974199295044,3.827662944793701,3.702049016952514,3.7328600883483887,242144.0,0.031612774806819344,-1.119993883816651,-0.43636829205838584,45.45453013988545,58.394797732237066,0.03884256483826887,-0.013206342744501054,-0.3508969440151857,-0.4850865314498187,46.406172735058234,0.1540539264678955,0.15548252936530682,0.0031994700431829948,-0.15034661229645607,0.15674555238282206,-0.07357357112663632,0.0799725112130023,0.1719282468779073,46.666545313101956,5.320309351906211,0.07677304116981952,5,0.04858648777007968,-0.14101946353912487,-0.5214154720306401,-0.5901474952697758,0.026071071624755415,1,-0.005628634322156323,-1.218191462120935,3.6736090183258057,1.5581166848750183,3.78974199295044,4.384413011854155,3.863214015960693,-0.005628634322156323 407,2000-05-31,3.7684109210968018,3.8205530643463135,3.7684109210968018,3.792112112045288,67508.0,-0.005628634322156323,-3.399959762599336,-0.41667365244362153,48.71792424700458,55.680594024858294,0.0668299639026535,0.016433776284228152,-0.32184365629645395,-0.462030242363876,45.38603936159624,0.05214214324951172,0.13756528762556508,-0.022871696949005038,-0.1673222389475928,0.12157884504958272,-0.0950969679482987,0.04935357405028862,0.18173686987144366,47.058350138703375,7.076783958659618,0.07222527099929378,5,0.05925261974334717,-0.11968839168548673,-0.500084400177002,-0.613847970962524,0.04266214370727495,2,0.006289439088449589,-1.119993883816651,3.78974199295044,-1.218191462120935,3.6736090183258057,1.5581166848750183,3.78974199295044,0.006289439088449589 408,2000-06-01,3.780261993408203,3.792112112045288,3.7447109222412114,3.792112112045288,13079.0,0.003144846079565111,7.000120717059257,0.499979881299668,51.31580027166033,54.143679876319624,0.038603179701770074,0.004830358989948991,-0.3241474787535674,-0.47188045668288536,43.834313240211756,0.047401189804076704,0.1159914224812062,-0.011020624637603671,-0.15547116663619143,0.13342991736098408,-0.08324589563689733,0.061204646361689985,0.15882424665434458,52.941058122911045,12.53661664776223,0.07222527099929378,6,0.023700475692749023,-0.1315394639968881,-0.5119354724884033,-0.6256990432739253,0.03081107139587358,3,-0.0031349870279008263,-3.399959762599336,3.7684109210968018,-1.119993883816651,3.78974199295044,-1.218191462120935,3.6736090183258057,-0.0031349870279008263 409,2000-06-02,3.839514017105103,3.839514017105103,3.7684109210968018,3.7684109210968018,94047.0,0.015674052168929142,-1.0000000000000124,-6.000201195098925,54.321003906575996,53.0402035898527,-0.015601513030980119,-0.04929586784842632,-0.3741129802350982,-0.5283883250207255,42.323035074577234,0.07110309600830123,0.09671830462826181,0.04337275028228804,-0.10068291603095592,0.187428416595532,-0.028655082874333715,0.1154005834389098,0.088953134087975,100.0,56.47832171252748,0.07202783315662188,6,-0.0367364883422856,-0.1789410114288339,-0.5711874961853032,-0.6873210668563847,0.0,4,-0.012345808570730199,7.000120717059257,3.780261993408203,-3.399959762599336,3.7684109210968018,-1.119993883816651,3.78974199295044,-0.012345808570730199 410,2000-06-05,3.803961992263794,3.8158130645751953,3.735229969024658,3.792112112045288,75588.0,-0.009259511668123666,3.5332492824378336,0.16665772496210848,50.73889172311931,51.70300468193864,0.011084277748032889,-0.003665329685064833,-0.32949608284226084,-0.489514160862885,41.534009491023546,0.10428404808044478,0.06646898441642968,0.0013030767440795898,-0.13070137546910665,0.13330752895726583,-0.06469914936251353,0.06730530285067271,0.11431083361459304,74.13739875470439,27.36476936598902,0.06600222610659315,6,-0.0059244632720947266,-0.06162154674530074,-0.4870489239692688,-0.6043674945831299,-0.02369999885559082,0,-0.008099418281685478,-1.0000000000000124,3.839514017105103,7.000120717059257,3.780261993408203,-3.399959762599336,3.7684109210968018,-0.008099418281685478 411,2000-06-06,3.6285769939422607,3.7684109210968018,3.626207113265991,3.7684109210968018,318568.0,-0.04610587557873025,1.0338956464213496,-11.800450686089091,43.64409118625123,50.723123145296455,0.15689637971476111,0.17726128094197957,-0.1464388489775117,-0.31046864413865016,40.31916302449531,0.17775487899780273,0.04606417223863257,-0.17183032035827628,-0.3142299274414331,-0.02943071327511948,-0.24303012389985446,-0.1006305168166981,0.279909279634023,1.1110192092315168,-47.48575053197616,0.07119980354157829,6,0.12205910682678223,0.12087345123290971,-0.3116639256477356,-0.4289824962615967,0.11376404762268022,1,0.05486612277589953,3.5332492824378336,3.803961992263794,-1.0000000000000124,3.839514017105103,7.000120717059257,3.780261993408203,0.05486612277589953 412,2000-06-07,3.792112112045288,3.792112112045288,3.6499080657958975,3.6736090183258057,275645.0,0.04506866421080269,1.4000056333721114,-0.8474559510047638,44.81327558352096,49.447237208861715,-0.013647087707973515,0.007188112329567176,-0.29955562331949714,-0.4684090469248532,38.10548816175026,0.16353511810302734,0.02466146131926994,-0.003910553455352961,-0.1413297197168486,0.13350861280614268,-0.07262013658610078,0.06479902967539486,0.09943741191237798,77.77760390935676,29.870046645586548,0.06870958313074771,6,-0.04147601127624512,-0.007110595703125444,-0.3655833005905156,-0.5214155912399292,-0.049771070480347124,2,0.006250066408802546,1.0338956464213496,3.6285769939422607,3.5332492824378336,3.803961992263794,-1.0000000000000124,3.839514017105103,0.006250066408802546 413,2000-06-08,3.7447109222412114,3.792112112045288,3.697309017181397,3.792112112045288,827528.0,-0.012499944200887736,3.000030178809427,-0.39999959761627507,47.57711281399511,48.50918109689033,0.016960227160081942,0.05360436770169885,-0.2427597230226768,-0.41544275472809655,36.053436502866774,0.09480309486389116,-0.0011577873305563813,-0.04894168376922581,-0.18826666425825422,0.09038329671980261,-0.11860417401374024,0.020720806475288622,0.1309180570749544,55.55554313638274,5.470670246061204,0.0696624902445143,6,-0.011850357055664507,0.06991660594940097,-0.26011562347412154,-0.4159479141235356,0.023699998855590376,3,0.017721566214555118,1.4000056333721114,3.792112112045288,1.0338956464213496,3.6285769939422607,3.5332492824378336,3.803961992263794,0.017721566214555118 414,2000-06-09,3.780261993408203,3.780261993408203,3.7447109222412114,3.7565610408782963,111811.0,0.009493675721626627,1.9999698216458899,-0.5000075447023568,45.78591238301773,48.040949139447854,-0.022436429288736903,0.020996452876519633,-0.2672395936501246,-0.44346255001757484,34.17355612281898,0.03555107116699174,-0.007880633979364227,-0.014575660228729248,-0.15297236382397505,0.12382104336651656,-0.08377401202635193,0.05462269156889343,0.08040167394495201,81.25002357704665,30.572505081240152,0.06919835179762286,6,-0.04740142822265625,0.034365534782409224,-0.2494502067565918,-0.40528249740600586,0.011850118637084961,4,0.008150512173389135,3.000030178809427,3.7447109222412114,1.4000056333721114,3.792112112045288,1.0338956464213496,3.6285769939422607,0.008150512173389135 415,2000-06-12,3.792112112045288,3.792112112045288,3.792112112045288,3.792112112045288,1054.0,0.0031347347505936707,1.0,0.0,43.4679384862416,47.82021673348743,-0.017555245527864027,0.012591884464725478,-0.26879864078912075,-0.4497174102707837,32.10336857048844,0.011850118637084961,-0.02241824550946303,-0.004503095149993808,-0.14173816930593075,0.13273197900594313,-0.07312063222796228,0.06411444192797466,0.054484162062637065,100.0,50.070065581352495,0.0686175370779684,6,-0.05925154685974121,0.022515416145324263,-0.2583377957344055,-0.4171326160430908,0.0,0,0.012500132817605092,1.9999698216458899,3.780261993408203,3.000030178809427,3.7447109222412114,1.4000056333721114,3.792112112045288,0.012500132817605092 416,2000-06-13,3.614356994628906,3.792112112045288,3.614356994628906,3.792112112045288,104925.0,-0.046874963651986956,1.000000000000005,-100.0,40.13160362020257,46.86618110828719,0.14830061227328173,0.18607401074518792,-0.08214737905239833,-0.2662085691573304,30.058202614056306,0.17775511741638228,-0.03658766925792767,-0.17348896265029934,-0.3331542583491154,-0.013823666951483293,-0.25332161049970736,-0.09365631480089132,0.21901592982850326,0.0,-48.751937461057,0.079832647849408,6,0.11257851123809859,0.19434547424316362,-0.08058267831802324,-0.23937749862670854,0.08295202255249112,1,0.04590166356722358,1.0,3.792112112045288,1.9999698216458899,3.780261993408203,3.000030178809427,3.7447109222412114,0.04590166356722358 417,2000-06-14,3.60487699508667,3.661757946014404,3.555104970932007,3.6499080657958975,284843.0,-0.002622873046664642,2.1034973185605432,0.25333206359254706,37.75284515794179,45.35918609565181,0.147673239227319,0.19234947336319097,-0.06407998989184538,-0.25021470067316187,28.336462819219587,0.10665297508239702,-0.03552901826999122,-0.1746737599372863,-0.3540891871398384,0.004741667265265814,-0.26438147353856234,-0.08496604633601024,0.2109746549844589,21.000221310156125,-25.44341683618914,0.0897077136012761,6,0.09243249893188477,0.17419946193695024,-0.07110267877578735,-0.22989749908447266,0.11613297462463423,2,0.03813279805819447,1.000000000000005,3.614356994628906,1.0,3.792112112045288,1.9999698216458899,3.780261993408203,0.03813279805819447 418,2000-06-15,3.685458898544312,3.7115299701690674,3.519553899765014,3.555104970932007,266300.0,0.02235357921157166,1.1038926427014957,-2.8947552336478957,45.089286415984645,44.333439707808324,0.05836723800692667,0.09911622573946444,-0.13488468157504085,-0.32601861842274493,25.49206429979775,0.19197607040405318,-0.03574137363692609,-0.08283400535583452,-0.25576077366595706,0.09009276295428803,-0.1692973895108958,0.0036293787992267568,0.10665321350097612,60.86956521739153,11.077988088172582,0.08646338415506132,6,-0.017775416374206987,0.07584202289581166,-0.11968839168548628,-0.28440845012664795,0.03318119049072177,3,0.015434209032448187,2.1034973185605432,3.60487699508667,1.000000000000005,3.614356994628906,1.0,3.792112112045288,0.015434209032448187 419,2000-06-16,3.602505922317505,3.6925690174102783,3.602505922317505,3.661757946014404,85356.0,-0.02250818107334529,-2.0400006438087726,-0.45454728355500434,46.5437346875862,43.867311148304644,0.11640644889422491,0.1757748055995112,-0.04230559852384275,-0.23838092054656101,23.30838841567175,0.09006309509277344,-0.04102310014616961,-0.15606967210769662,-0.34347499811649884,0.0313356539011056,-0.24977233511209773,-0.06236700910329551,0.15689920425415016,30.43460765995575,-24.595476404949988,0.09370266300440111,6,0.053327083587646484,0.15879499912261874,0.004148304462432861,-0.20145547389984086,0.1303541660308838,4,0.04605266510500816,1.1038926427014957,3.685458898544312,2.1034973185605432,3.60487699508667,1.000000000000005,3.614356994628906,0.04605266510500816 420,2000-06-19,3.5574750900268555,3.614356994628906,3.555104970932007,3.5788059234619136,119954.0,-0.012499863501037933,-3.5454229538179813,0.36000177047412013,37.871300564778736,43.22588996814103,0.13722705705571592,0.2069638515274459,0.01065124746349344,-0.19149084803215333,21.138354292723676,0.05925202369689897,-0.05215838238185544,-0.18557655811309814,-0.3858298228526902,0.014676706626493896,-0.28570319048289416,-0.08544992574330212,0.1731478893280025,13.91306097313501,-40.432750629880466,0.10012663236979603,6,0.0983579158782959,0.20382583141326815,0.0527341365814209,-0.15642464160919145,0.22041702270507812,0,0.06595605480871014,-2.0400006438087726,3.602505922317505,1.1038926427014957,3.685458898544312,2.1034973185605432,3.60487699508667,0.06595605480871014 421,2000-06-20,3.614356994628906,3.6736090183258057,3.5788059234619136,3.5788059234619136,251047.0,0.015989403484936604,-4.333346746070093,-1.666651763759144,42.24347611889664,42.94035669429389,0.0872960300374288,0.13261489998560716,-0.035340875992227794,-0.2471099574106268,18.637482183179966,0.1161339282989502,-0.07156363151568179,-0.11328920125961339,-0.30253019963379435,0.07595179711456757,-0.2079097004467041,-0.01866870207252269,0.09093769517517103,49.382766646050705,-5.6417623322557375,0.09462049918709049,6,0.04147601127624556,0.14694392681121782,0.013627767562866655,-0.2133065462112418,0.17775511741638228,1,0.04918028785771145,-3.5454229538179813,3.5574750900268555,-2.0400006438087726,3.602505922317505,1.1038926427014957,3.685458898544312,0.04918028785771145 422,2000-06-21,3.555104970932007,3.659388065338135,3.5432550907135014,3.602505922317505,221786.0,-0.016393517238322053,-2.266717636091759,-1.3333199205965984,39.17994248868759,42.00733776925972,0.12224882629921563,0.17960925976617315,0.030134591536438826,-0.1863592167303052,16.69618472068884,0.11613297462463379,-0.08728350170729948,-0.1589133262634279,-0.3568822075256488,0.039055554998792985,-0.25789776689453836,-0.05992888563231746,0.12790082406738268,18.518490920336102,-35.25066955938257,0.09898444063111038,6,0.10072803497314453,0.2061959505081168,0.09361803531646729,-0.15405452251434282,0.2607080936431885,2,0.039999957079216664,-4.333346746070093,3.614356994628906,-3.5454229538179813,3.5574750900268555,-2.0400006438087726,3.602505922317505,0.039999957079216664 423,2000-06-22,3.5574750900268555,3.661757946014404,3.555104970932007,3.602505922317505,24471.0,0.0006666804817938576,-3.285741658882404,0.949998491051938,35.662625311149284,40.88252809460767,0.1011647874156889,0.16143645758252312,0.03758204139015087,-0.18568788632896194,15.050468321269856,0.10665297508239702,-0.0808185898544922,-0.14125626087188703,-0.3379302197213425,0.05541769797756846,-0.23959324029661477,-0.042919281447159285,0.1161339282989502,9.52355860430332,-36.811541738979685,0.09833697942472767,6,0.0983579158782959,0.20382583141326815,0.09124791622161865,-0.15642464160919145,0.23463702201843262,3,0.04596936747158331,-2.266717636091759,3.555104970932007,-4.333346746070093,3.614356994628906,-3.5454229538179813,3.5574750900268555,0.04596936747158331 424,2000-06-23,3.602505922317505,3.6736090183258057,3.602505922317505,3.602505922317505,61622.0,0.012658087871617152,0.0,-0.0,39.85678437563922,40.481288748985186,0.03158957627313752,0.10715293392324865,0.005004619322697135,-0.22700610300054036,13.79842737127034,0.1161339282989502,-0.0874474133000609,-0.08686362504959089,-0.2831215636791753,0.10939431357999352,-0.1849925943643833,0.011265344265201538,-0.08295202255249068,45.45381385072337,2.5266467748727095,0.09812896931479223,6,0.053327083587646484,0.1481300592422481,0.09243309497833163,-0.15523946285247803,0.28203916549682617,4,0.03223705088118756,-3.285741658882404,3.5574750900268555,-2.266717636091759,3.555104970932007,-4.333346746070093,3.614356994628906,0.03223705088118756 425,2000-06-26,3.7684109210968018,3.792112112045288,3.6736090183258057,3.6736090183258057,350474.0,0.04605266510500816,-1.5000150894806201,100.0,57.108429529459514,42.36760273890262,-0.15425227123772123,-0.05405712272739205,-0.14481066820672917,-0.38800685667957424,13.020120320134332,0.1896061897277832,-0.09150859126173705,0.0743012785911561,-0.12491105045229522,0.2735136076346074,-0.025304885930569565,0.17390744311288175,-0.24577591896057172,90.47598061664216,40.51366182356729,0.09960616452172567,6,-0.11257791519165039,-0.04147601127624556,-0.06754666566848799,-0.3211444616317749,0.07584309577941895,0,-0.00943390556199375,0.0,3.602505922317505,-3.285741658882404,3.5574750900268555,-2.266717636091759,3.555104970932007,-0.00943390556199375 426,2000-06-27,3.7684109210968018,3.792112112045288,3.7447109222412114,3.792112112045288,581986.0,0.0,2.9998994064983027,-0.25000754474031006,48.55488136391521,43.567828984010774,-0.14539105795762497,-0.05874923501137541,-0.12815997577006355,-0.38740479641855874,12.13550663798304,0.047401189804076704,-0.09669854924847376,0.0753678321838378,-0.12190769249179301,0.2726433568594686,-0.023269930153977825,0.17400559452165343,-0.2349968345642095,90.47598061664216,42.21318734714454,0.09863776233781549,6,-0.11257791519165039,-0.04266095161438033,-0.061621665954589844,-0.3211444616317749,0.10665416717529341,1,0.0025159654383901664,-1.5000150894806201,3.7684109210968018,0.0,3.602505922317505,-3.285741658882404,3.5574750900268555,0.0025159654383901664 427,2000-06-28,3.792112112045288,3.792112112045288,3.758930921554565,3.792112112045288,308535.0,0.006289439088449589,1.0,-0.0,52.976178892579696,44.44415037029911,-0.15616198401377712,-0.0849385958744473,-0.14200316522827805,-0.4096031355618699,11.203087333234587,0.0331811904907231,-0.1004126799815177,0.09788396358489981,-0.10157057095995592,0.29733849812975555,-0.0018433036875280528,0.19761123085732768,-0.24835010449218808,100.0,50.484373045311784,0.09972726727242787,6,-0.12442851066589355,-0.07110214233398438,-0.08413785696029663,-0.33299517631530806,0.10665297508239746,2,0.0,2.9998994064983027,3.7684109210968018,-1.5000150894806201,3.7684109210968018,0.0,3.602505922317505,0.0 428,2000-06-29,3.7684109210968018,3.792112112045288,3.721009969711304,3.792112112045288,200799.0,-0.0062501292810415165,4.999879287797971,-100.0,49.24466699063914,44.74425395952723,-0.13349504926594458,-0.06553056674413238,-0.10507786186777279,-0.38508930226268134,10.404423266460746,0.07110214233398393,-0.08616183125180532,0.07477532625198346,-0.12367088430375217,0.2732215368077191,-0.02444777902588413,0.17399843152985106,-0.21471490936401416,87.49977994784135,40.26343260561417,0.09922310527786775,6,-0.10072731971740723,-0.07110142707824707,-0.0604366660118103,-0.2737429141998291,0.24885821342468173,3,0.012578814909228964,1.0,3.792112112045288,2.9998994064983027,3.7684109210968018,-1.5000150894806201,3.7684109210968018,0.012578814909228964 429,2000-06-30,3.792112112045288,3.8869149684906006,3.697309017181397,3.7447109222412114,430054.0,0.006289439088449589,-1.666656607164723,-1.9999497032491513,50.0,46.09188723010737,-0.14245257784805343,-0.09798902028537437,-0.11500687794372988,-0.40688569361122484,9.459139899513897,0.18960595130920366,-0.0666253266227077,0.1008466124534606,-0.09129589558476514,0.29298912049168635,0.00477535843434751,0.1969178664725737,-0.2288794563000005,55.55545620172801,14.37399599100042,0.09607125401911289,6,-0.0770270824432373,-0.08887767791748047,-0.04562413692474365,-0.23700714111328125,0.3199598789215088,4,0.0,4.999879287797971,3.7684109210968018,1.0,3.792112112045288,2.9998994064983027,3.7684109210968018,0.0 430,2000-07-03,3.773152112960816,3.851363897323608,3.7447109222412114,3.792112112045288,653993.0,-0.004999851935877042,-1.812490176230574,-0.3999899403968457,62.4535587072166,48.337451962142914,-0.10022072913062097,-0.08585752878470254,-0.08221106842098758,-0.38592258446753824,8.834295368480351,0.10665297508239657,-0.06229517533487039,0.0834271073341375,-0.10537604087926633,0.2722302555475413,-0.01097446677256464,0.17782868144083963,-0.19049851845080967,40.00037723274641,-6.126285653661476,0.094401574106702,7,-0.05806708335876509,-0.06991767883300826,-0.02666413784027144,-0.20975208282470792,0.3744709491729723,0,0.02952252427642099,-1.666656607164723,3.792112112045288,4.999879287797971,3.7684109210968018,1.0,3.792112112045288,0.02952252427642099 431,2000-07-04,3.827662944793701,3.827662944793701,3.780261993408203,3.792112112045288,461589.0,0.014447027366227827,1.6666577247822092,-1.8750440118706742,66.31940223853178,51.352947489903386,-0.13554627703797806,-0.1314269278405389,-0.12311349737527388,-0.436200835922933,9.273566328570897,0.0545108318328853,-0.05176466953333225,0.12798364162445086,-0.06809771722544644,0.32406500047434816,0.029942962199501988,0.22602432104939973,-0.2267536678448594,68.74991355082891,18.641675005161304,0.09804067942494872,7,-0.10665297508239746,-0.12442851066589355,-0.08709996938705489,-0.2642629146575932,0.3649911880493173,1,0.004334517516775271,-1.812490176230574,3.773152112960816,-1.666656607164723,3.792112112045288,4.999879287797971,3.7684109210968018,0.004334517516775271 432,2000-07-05,3.8158130645751953,3.839514017105103,3.7684109210968018,3.8110730648040767,299147.0,-0.0030958525840484308,1.727291848613819,0.13333020367378573,60.61778911042795,54.12574346760101,-0.09255948035223849,-0.12407160609678858,-0.09812359683274252,-0.42067411700685353,9.575823613673967,0.07110309600830123,-0.026473981819970405,0.11494871377944937,-0.08375374097403832,0.31365116853293706,0.015597486402705751,0.214299941156193,-0.1977434461338481,62.50017289834198,13.185040544571969,0.09935122737674373,7,-0.07110261917114258,-0.1125786304473877,-0.07228755950927823,-0.25241303443908736,0.3436598777770996,2,0.015528020553988053,1.6666577247822092,3.827662944793701,-1.812490176230574,3.773152112960816,-1.666656607164723,3.792112112045288,0.015528020553988053 433,2000-07-06,3.8110730648040767,3.827662944793701,3.7684109210968018,3.803961992263794,159594.0,-0.001242199156746726,1.941216152243893,1.500226346763007,69.46914826565822,57.41600612204756,-0.05371196816782753,-0.12027138361531264,-0.07941647549581843,-0.41171770821644893,9.894415258046429,0.059252023696899414,-0.008518008147461398,0.10689060688018737,-0.09704225274283651,0.31082346650321124,0.004924177068675206,0.20885703669169953,-0.17687272535977439,60.00025148849721,7.954125022568505,0.10196642981151204,7,-0.03081107139587358,-0.10783863067626909,-0.07288002967834473,-0.24767303466796875,0.34366011619568004,3,0.023009798246446556,1.727291848613819,3.8158130645751953,1.6666577247822092,3.827662944793701,-1.812490176230574,3.773152112960816,0.023009798246446556 434,2000-07-07,3.8110730648040767,3.8110730648040767,3.8110730648040767,3.8110730648040767,0.0,0.0,1.0,0.0,75.84547730207322,59.49790031900464,-0.023485150232328333,-0.12421321859527845,-0.07043340668809384,-0.40726928458024014,10.230223990760148,0.0,0.020327587937093217,0.10535005331039393,-0.10144806506407145,0.3121481716848593,0.0019509941231614647,0.2087491124976264,-0.1617098476169967,62.22249544524765,5.131674311559117,0.10339905918723262,7,-0.01896107196807817,-0.10783863067626909,-0.08473056554794312,-0.24767303466796875,0.37210106849670455,4,0.05410446512339617,1.941216152243893,3.8110730648040767,1.727291848613819,3.8158130645751953,1.6666577247822092,3.827662944793701,0.05410446512339617 435,2000-07-10,3.839514017105103,3.8869149684906006,3.8110730648040767,3.863214015960693,544161.0,0.007462715045713386,1.1333297565915563,-100.0,74.35903785131762,62.36502881760491,-0.04557181720094228,-0.15696872444996623,-0.08937559241173343,-0.4299159707384179,10.737078996678031,0.07584190368652388,0.05595173984381008,0.1314209103584294,-0.0805674472332707,0.3434092679501295,0.025426731562579352,0.23741508915427945,-0.17589769483981188,60.000563332676485,1.8548036459786914,0.10599417879585016,7,-0.04740202426910445,-0.13627958297729537,-0.10783874988555953,-0.27611398696899503,0.3081090450286852,0,0.07098762308131801,1.0,3.8110730648040767,1.941216152243893,3.8110730648040767,1.727291848613819,3.8158130645751953,0.07098762308131801 436,2000-07-11,3.780261993408203,3.8371429443359375,3.7328600883483887,3.8158130645751953,163834.0,-0.015432167569367161,1.6667113766613828,1.5000452693527044,74.35903785131748,64.74090203524244,0.01736408784141963,-0.08922483488051736,-0.024250126558094998,-0.3659122620319768,10.527903992558135,0.10665392875671431,0.0844638509781026,0.06387363672256452,-0.1456401959520539,0.27338746939718295,-0.040883279614744694,0.16863055305987373,-0.10324775236939354,30.76949267433565,-31.050900018279247,0.10475691633730921,7,0.01184999942779541,-0.07702755928039551,-0.01007300615310669,-0.21686196327209517,0.39106082916259854,1,0.09717873241753283,1.1333297565915563,3.839514017105103,1.0,3.8110730648040767,1.941216152243893,3.8110730648040767,0.09717873241753283 437,2000-07-12,3.742341041564941,3.7684109210968018,3.721009969711304,3.7447109222412114,174467.0,-0.010031302568283995,-1.1052107709738779,0.06666130157199773,68.57150247848679,66.88832820055885,0.05306266341788346,-0.04266483550634703,0.01616846563000829,-0.32397954286005914,9.812041115829434,0.05925202369689897,0.07962823353896997,0.01907948255538905,-0.18395028387651413,0.22210924898729223,-0.08243540066056232,0.12059436577134042,-0.05273275687902412,12.857401531350812,-53.28231130061331,0.10151488321595149,7,0.04977095127105757,-0.039106607437133345,0.007702231407165971,-0.178941011428833,0.37921094894409224,2,0.1203292501342339,1.6667113766613828,3.780261993408203,1.1333297565915563,3.839514017105103,1.0,3.8110730648040767,0.1203292501342339 438,2000-07-13,3.742341041564941,3.742341041564941,3.742341041564941,3.742341041564941,0.0,0.0,1.0,-0.0,65.44514088917039,68.60445496602223,0.05473134092278409,-0.04024842707339493,0.015279331712511723,-0.31708880868804323,9.55999148800701,0.0,0.08496543857729222,0.016235375404357377,-0.1861573462139008,0.21862809702261554,-0.0849609854047717,0.11743173621348646,-0.0408943558507433,12.857401531350812,-53.58981091641012,0.10119636080912905,7,0.061621427536011186,-0.039106607437133345,0.025477766990662065,-0.178941011428833,0.3341798782348646,3,0.1114628239795381,-1.1052107709738779,3.742341041564941,1.6667113766613828,3.780261993408203,1.1333297565915563,3.839514017105103,0.1114628239795381 439,2000-07-14,3.7684109210968018,3.803961992263794,3.7684109210968018,3.7684109210968018,136156.0,0.00696619555575273,0.0,0.0,50.0,67.22072622077593,0.02787750428139768,-0.05612963249757197,-0.010172586820733187,-0.3358571750418107,9.520466075912971,0.06162095069885298,0.08485735144240092,0.034010004997253596,-0.1604988122107467,0.22851882220525388,-0.06324440360674632,0.13126441360125352,-0.055836138416019754,28.571141155641204,-33.39752996987808,0.09725440860400014,7,0.03555154800415039,-0.06517648696899414,0.005333125591278076,-0.2050108909606938,0.2844092845916757,4,0.10251595911162337,1.0,3.742341041564941,-1.1052107709738779,3.742341041564941,1.6667113766613828,3.780261993408203,0.10251595911162337 440,2000-07-17,3.792112112045288,3.792112112045288,3.7684109210968018,3.7447109222412114,196618.0,0.006289439088449589,-39763.0,100.0,53.521206582647906,65.79870448123329,0.00798872300058795,-0.06466659597898072,-0.030751888301747687,-0.35125020305476795,9.101602647159911,0.023701190948486328,0.0909383213606656,0.045979344844818026,-0.13112311581523128,0.22308180550486734,-0.04257188548520663,0.13453057517484268,-0.069076918215917,61.22476631964461,2.7438486267800286,0.08855123033002474,7,0.011850357055664062,-0.08887767791748047,-0.018368065357208252,-0.22871208190918013,0.26070809364318936,0,0.10312512122553597,0.0,3.7684109210968018,1.0,3.742341041564941,-1.1052107709738779,3.742341041564941,0.10312512122553597 441,2000-07-18,3.792112112045288,3.792112112045288,3.7447109222412114,3.780261993408203,75850.0,0.0,7.000120717059257,0.2499962276488216,50.0,64.61895013563019,0.0026993793213576645,-0.05340492418301679,-0.027565632236312254,-0.3431982751774365,9.158218557912853,0.047401189804076704,0.09480058986787876,0.03709158897399911,-0.1297076848433023,0.20389086279130053,-0.0463080479346516,0.12049122588264982,-0.05924413173624332,85.71477842989593,31.14379278303538,0.08339963690865075,7,0.011850357055664062,-0.08887767791748047,-0.018368065357208252,-0.22871208190918013,0.3081090450286874,1,0.09375011592069038,-39763.0,3.792112112045288,0.0,3.7684109210968018,1.0,3.742341041564941,0.09375011592069038 442,2000-07-19,3.697309017181397,3.780261993408203,3.721009969711304,3.7684109210968018,198939.0,-0.025000077018492717,-4.000171017554599,-6.000100597549406,40.74073384115662,61.42690408846333,0.0882000814961974,0.055440443304514364,0.0627404595191261,-0.2410776913543815,8.81494075452746,0.07110214233398393,0.08788324086025856,-0.06482170820236144,-0.2058762177702591,0.07623280136553623,-0.13534896298631027,0.005705546581587395,0.18960595130920366,-28.571880227404833,-75.7151118781467,0.07052725478394875,7,0.10665345191955522,0.005925416946410689,0.07050997018813998,-0.13390898704528897,0.40291213989257857,2,0.12820508190866997,7.000120717059257,3.792112112045288,-39763.0,3.792112112045288,0.0,3.7684109210968018,0.12820508190866997 443,2000-07-20,3.721009969711304,3.763670921325684,3.6499080657958975,3.7447109222412114,227419.0,0.006410325028221475,2.6923434072205867,0.3333378042605722,40.74069704334703,57.52637294860488,0.05630080077752453,0.047030574742862985,0.03755223179868361,-0.25600022344959905,8.406045691705524,0.11376285552978649,0.0728008636445936,-0.049297499656676624,-0.15490609609695394,0.05631109678360069,-0.1021017978768155,0.0035067985634622545,0.1625868988037107,46.15390567810271,0.07167543965314138,0.05280429822013872,7,0.04740154743194491,-0.017775535583496538,0.01718300580978349,-0.1576099395751962,0.3460299968719478,3,0.10764336136105679,-4.000171017554599,3.697309017181397,7.000120717059257,3.792112112045288,-39763.0,3.792112112045288,0.10764336136105679 444,2000-07-21,3.7186400890350337,3.7399709224700928,3.614356994628906,3.7091600894927983,101494.0,-0.0006368917835644083,3.8181784927159996,-0.3999839048777905,42.58056434958567,53.99543144841243,0.04937221877374309,0.06171099129530422,0.039522727298585636,-0.24481442686518795,8.243243501984564,0.12561392784118697,0.0633710560107077,-0.057474088668823864,-0.1326095958175859,0.017661418479938185,-0.09504184224320467,-0.01990633509444306,0.15560922737121663,58.66671852931812,11.327102105632719,0.03756775357438094,7,0.007109880447388139,-0.0035550594329829543,-0.004147887229919434,-0.15524005889892578,0.40291190147399947,4,0.09623970650454639,2.6923434072205867,3.721009969711304,-4.000171017554599,3.697309017181397,7.000120717059257,3.792112112045288,0.09623970650454639 445,2000-07-24,3.7328600883483887,3.735229969024658,3.697309017181397,3.697309017181397,90292.0,0.003823978382657911,-1.1333226031439738,3.750113173381925,35.50719989269791,49.67856056412137,0.020598512043358497,0.04710621303504947,0.02506034598611162,-0.24993279242323796,8.6389065686978,0.037920951843261275,0.04895433257058901,-0.041476547718048096,-0.11902282464797898,0.036069729211882784,-0.08024968618301376,-0.002703409253082434,0.12579568875122105,66.66648782993708,21.12488150943004,0.03877313846496551,7,-0.023700594902038574,-0.01777505874633789,-0.024293124675751177,-0.16946005821228072,0.35551071166992276,0,0.08571446820061657,3.8181784927159996,3.7186400890350337,2.6923434072205867,3.721009969711304,-4.000171017554599,3.697309017181397,0.08571446820061657 446,2000-07-25,3.7778921127319336,3.8158130645751953,3.6736090183258057,3.697309017181397,413236.0,0.012063678605074513,-1.2222317436661698,2.266685444498111,44.73686997105238,47.03026806329532,-0.027720096723904852,0.0029733611831352924,-0.02076546664545642,-0.2858873438494678,8.895176185419523,0.14220404624938965,0.03189228331976546,0.003081417083740323,-0.07442824510338486,0.0805910792708655,-0.03567341400982249,0.04183624817730314,0.06610573741943382,81.17656526637698,36.21944645754516,0.03875483109356262,7,-0.06280708312988281,-0.06280708312988281,-0.0693251490592961,-0.21449208259582564,0.3341798782348633,1,0.07277288094861278,-1.1333226031439738,3.7328600883483887,3.8181784927159996,3.7186400890350337,2.6923434072205867,3.721009969711304,0.07277288094861278 447,2000-07-26,3.792112112045288,3.8110730648040767,3.7447109222412114,3.78974199295044,294548.0,0.0037640035472246147,2.294058474410817,0.029412112784396555,47.43584452566614,45.02923513401707,-0.038149434420603257,-0.011854420429756374,-0.035019121067536574,-0.2899089432372812,9.16529493066741,0.06636214256286532,0.013720064186156566,0.017301416397094815,-0.06020824579003037,0.09481107858422,-0.021453414696468,0.05605624749065763,0.03810728677473163,88.23517576997001,43.31453520133124,0.03875483109356262,7,-0.0770270824432373,-0.0770270824432373,-0.08354514837265059,-0.22871208190918013,0.27255797386169345,2,0.08124998310308595,-1.2222317436661698,3.7778921127319336,-1.1333226031439738,3.7328600883483887,3.8181784927159996,3.7186400890350337,0.08124998310308595 448,2000-07-27,3.8158130645751953,3.803961992263794,3.780261993408203,3.803961992263794,206660.0,0.006250066408802546,-4.999637877964874,5.000201187004256,50.602391385630526,45.09616751019824,-0.056247380588078766,-0.03354174217451211,-0.06298700131753199,-0.30279171457530873,9.66661510398664,0.02369999885559082,-0.00033864466322075515,0.0386322617530821,-0.04092531846960057,0.11818984197576476,-0.0011465283582592356,0.07841105186442343,0.001454589993357569,100.0,54.90224869069489,0.039778790111341306,7,-0.10072803497314453,-0.0948030948638916,-0.10724610090255782,-0.25241303443908736,0.26070785522461026,3,0.07453407378341859,2.294058474410817,3.792112112045288,-1.2222317436661698,3.7778921127319336,-1.1333226031439738,3.7328600883483887,0.07453407378341859 449,2000-07-28,3.792112112045288,3.848994016647339,3.780261993408203,3.792112112045288,246828.0,-0.006211245710629587,-4.800112669255377,0.0,43.902380677817206,44.027409076328155,-0.032219028613474254,-0.010372598145083956,-0.04024884974806353,-0.2677329269904325,9.65993071963618,0.06873202323913574,-0.01003230339627148,0.014931309223174871,-0.0646262709995078,0.09448888944585754,-0.024847480888166462,0.054710099334516205,-0.17775511741638228,67.56740590904519,23.348690076325617,0.039778790111341306,7,-0.06043660640716553,-0.04740166664123535,-0.08354514837265059,-0.22871208190918013,0.27255797386169345,4,0.07249992785410564,-4.999637877964874,3.8158130645751953,2.294058474410817,3.792112112045288,-1.2222317436661698,3.7778921127319336,0.07249992785410564 450,2000-07-31,3.884545087814331,3.884545087814331,3.7944819927215576,3.8158130645751953,839295.0,0.024375064090388587,1.6207025735128329,100.0,62.359540719415946,45.4006913784855,-0.12310760532740428,-0.09911403087363224,-0.13488257566185347,-0.35118271867069417,9.791539243359404,0.09243297576904297,-0.014694573091746044,0.10179463624954233,0.008939196458461307,0.19465007604062334,0.055366916354001816,0.14822235614508283,-0.26549535274505676,100.0,51.84605689557769,0.046427719895540426,7,-0.1350940465927124,-0.13390910625457764,-0.18131059408187866,-0.3211450576782231,0.1753847599029541,0,0.061012782021293566,-4.800112669255377,3.792112112045288,-4.999637877964874,3.8158130645751953,2.294058474410817,3.792112112045288,0.061012782021293566 451,2000-08-01,3.8442540168762207,3.884545087814331,3.8158130645751953,3.884545087814331,171775.0,-0.01037214655185803,2.4117744521962448,-0.5862052219520402,62.01115654455089,47.76407167886264,-0.08341428589908872,-0.0606245185014993,-0.09906316965982143,-0.30280842846445033,9.9302600552403,0.06873202323913574,-0.01339380851341998,0.06067401170730591,-0.034146509759764854,0.15549453317437667,0.013263750973770527,0.10808427244084129,-0.214584467697144,71.18653315305691,17.800797641632414,0.047410260733535485,8,-0.09480297565460205,-0.09361803531646729,-0.1528700590133667,-0.28085398674011275,0.26781797409057617,1,0.0635017306531831,1.6207025735128329,3.884545087814331,-4.800112669255377,3.792112112045288,-4.999637877964874,3.8158130645751953,0.0635017306531831 452,2000-08-02,3.875065088272095,3.875065088272095,3.8158130645751953,3.851363897323608,172568.0,0.008014837536909347,3.9999195251985222,-0.5882492174232289,64.58332787568084,50.413252882455275,-0.09650782592798013,-0.0914580780705121,-0.13102382000219714,-0.3247452480801303,9.96104748971833,0.05925202369689986,-0.01444783552203921,0.08852248191833523,-0.013933602465696637,0.1909785663023671,0.03729443972631907,0.13975052411035138,-0.23520051754760818,90.9093611038082,31.058774621175587,0.05122804219201603,8,-0.12561404705047652,-0.12442910671234175,-0.18427360057830855,-0.3116650581359872,0.2298958301544185,2,0.06116204432591443,2.4117744521962448,3.8442540168762207,1.6207025735128329,3.884545087814331,-4.800112669255377,3.792112112045288,0.06116204432591443 453,2000-08-03,3.8987650871276855,3.8987650871276855,3.851363897323608,3.884545087814331,286447.0,0.006116026006200093,5.666834330935797,0.5999698219494796,64.39791541032127,52.83740300031479,-0.10319351449938319,-0.1141016122616918,-0.15676779620178571,-0.34214348601344735,10.0915462003827,0.04740118980407759,-0.013329445566779619,0.10783787965774527,-0.0059204802109031895,0.22159623952639373,0.05095869972342104,0.1647170595920695,-0.24911329571960472,100.0,34.69768788788994,0.05687917993432428,8,-0.11257803440093994,-0.14220404624938965,-0.20441830158233643,-0.3329950571060185,0.17775583267212003,3,0.04255321751163055,3.9999195251985222,3.875065088272095,2.4117744521962448,3.8442540168762207,1.6207025735128329,3.884545087814331,0.04255321751163055 454,2000-08-04,4.0172691345214835,4.0172691345214835,3.863214015960693,3.8869149684906006,682933.0,0.030395277670115517,1.3636393565556248,9.166960079137473,70.56277263647547,56.73246663851229,-0.1954342575782344,-0.22805859885711888,-0.27361235065950273,-0.45283584246861697,10.639214485757003,0.15405511856079057,0.0031648381735753794,0.21603212356567303,0.06373839593773711,0.36832585119360894,0.13988525975170507,0.292178987379641,-0.3526705453702266,100.0,32.769886500350424,0.07614686381396796,8,-0.1718300580978389,-0.20145606994628906,-0.3347725868225089,-0.45149910449981645,0.05925178527832209,4,0.014749269539637178,5.666834330935797,3.8987650871276855,3.9999195251985222,3.875065088272095,2.4117744521962448,3.8442540168762207,0.014749269539637178 455,2000-08-07,4.112071990966797,4.360929012298584,4.005417823791504,4.0172691345214835,809115.0,0.023598831263418996,-4.999911477362347,0.7272713970864049,74.90774729682224,60.08478634137561,-0.25791115666309894,-0.3176828986475715,-0.36187599587161756,-0.5408615280314297,11.13429701182137,0.3555111885070801,0.022125545274851888,0.2972070813179015,0.09118847426440269,0.5032256883714004,0.19419777779115188,0.40021638484465116,-0.41925975818592187,54.34787362741659,-10.108490077888973,0.10300930352674943,8,-0.059252023696899414,-0.12442898750305176,-0.4029122591018677,-0.4692745208740239,-0.05688190460205078,0,-0.011527498828800997,1.3636393565556248,4.0172691345214835,5.666834330935797,3.8987650871276855,3.9999195251985222,3.875065088272095,-0.011527498828800997 456,2000-08-08,4.147623062133788,4.171322822570802,4.067039966583252,4.123921871185304,480998.0,0.008645537151365179,1.9333843027583364,0.2500050297762545,88.61790812116261,64.66057118531967,-0.26317625652253884,-0.34182670590471265,-0.39408381055539987,-0.5688300921975906,12.662346159333648,0.10428285598754972,0.043348243285296295,0.3143900990486137,0.06124552452946119,0.5675346735677658,0.18781781178903767,0.44096238630818974,-0.38799915140114205,60.86961846270642,-14.719926596086687,0.1265722872595761,8,-0.07702755928039462,-0.15998005867004306,-0.438463330268859,-0.5048255920410152,-0.09243297576904208,1,-0.021143004825368128,-4.999911477362347,4.112071990966797,1.3636393565556248,4.0172691345214835,5.666834330935797,3.8987650871276855,-0.021143004825368128 457,2000-08-09,4.1926541328430185,4.230575084686278,4.147623062133788,4.159472942352295,436788.0,0.010857078870147863,-1.9166890215276402,1.3999798812998105,89.01961929115225,68.92915206371097,-0.2742563768425268,-0.3703813256872106,-0.43449175968778997,-0.6061290359246074,14.49467474966044,0.08295202255249023,0.0696775134726697,0.3369055151939402,0.041262246512550504,0.6325487838753299,0.18908388085324557,0.4847271495346348,-0.37289971195377847,66.97676616582568,-11.826594052897576,0.14782163434069473,8,-0.12205862998962491,-0.20501112937927335,-0.4805319309234628,-0.5498566627502455,-0.11613321304321289,2,-0.01921984006383548,1.9333843027583364,4.147623062133788,-4.999911477362347,4.112071990966797,1.3636393565556248,4.0172691345214835,-0.01921984006383548 458,2000-08-10,4.159472942352295,4.242424964904785,4.123921871185304,4.206873893737793,708734.0,-0.007914125382010306,-1.000000000000015,-1.4285488460322096,84.70145093998607,73.46238209284084,-0.20920014484395777,-0.3207946590178681,-0.39735975113487054,-0.5645733093350342,16.309674218676374,0.11850309371948153,0.09086369354589774,0.2828677296638489,-0.036954823760405375,0.6026902830881036,0.12295645295172175,0.442779006375976,-0.28560106232212057,59.523809523809554,-20.92506196111716,0.15991127671212735,8,-0.08176743984222412,-0.1718299388885498,-0.43550050258636475,-0.5107504129409799,-0.12798404693603516,3,-0.013105512328432933,-1.9166890215276402,4.1926541328430185,1.9333843027583364,4.147623062133788,-4.999911477362347,4.112071990966797,-0.013105512328432933 459,2000-08-11,4.154733180999757,4.171322822570802,4.114441871643066,4.147623062133788,362858.0,-0.0011395100817407355,1.8236185246114258,-0.14999949701735013,83.71214141897569,75.8348932816808,-0.16496058239178968,-0.301064367860608,-0.39055295291615844,-0.5519691988538837,17.52757162736076,0.05688095092773526,0.11203344979586305,0.2588118553161629,-0.07962032853770928,0.5972440391700355,0.08959576338922659,0.4280279472430992,-0.23215558774274125,42.00018509551893,-38.531772474056964,0.16921609192693624,8,-0.0663621425628671,-0.16709017753601163,-0.4129849672317514,-0.5060106515884417,-0.09006309509277521,4,-0.018824857768876213,-1.000000000000015,4.159472942352295,-1.9166890215276402,4.1926541328430185,1.9333843027583364,4.147623062133788,-0.018824857768876213 460,2000-08-14,4.183174133300781,4.183174133300781,4.112071990966797,4.159472942352295,127422.0,0.0068454341258517015,4.9998792877980085,3.3334451076378233,83.26848766862483,78.19681896213346,-0.16381290761218636,-0.3148481967753147,-0.41540764080624326,-0.5723005788505193,18.83011416748099,0.07110214233398438,0.13301064858403322,0.26769970655441266,-0.09011205724790994,0.6255114703567353,0.08879382465325136,0.44660558845557397,-0.21676139813960882,66.2167048658407,-13.645734115545565,0.17890588190116122,8,-0.0948030948638916,-0.19553112983703613,-0.4355009198188782,-0.5344516038894662,-0.11850404739379972,0,-0.025495762333187844,1.8236185246114258,4.154733180999757,-1.000000000000015,4.159472942352295,-1.9166890215276402,4.1926541328430185,-0.025495762333187844 461,2000-08-15,4.147623062133788,4.168952941894531,4.1310319900512695,4.168952941894531,92824.0,-0.008498587444396244,2.555664848430654,-0.8999497032492075,78.19550549815003,79.70928314240783,-0.09018764938487411,-0.2648779599578841,-0.3709554230401553,-0.5285372650725884,20.52908210508249,0.05214214324951172,0.16076552155729962,0.2143730878829948,-0.15283381018316256,0.5815799859491522,0.030769638849916348,0.39797653691607326,-0.1417586992588742,27.272926802501424,-49.40174890181361,0.18360344903307857,8,-0.04147660732269198,-0.15998005867004306,-0.3999498486518851,-0.4870500564575191,-0.10665416717529208,1,-0.022285770520691695,4.9998792877980085,4.183174133300781,1.8236185246114258,4.154733180999757,-1.000000000000015,4.159472942352295,-0.022285770520691695 462,2000-08-16,4.171322822570802,4.171322822570802,4.112071990966797,4.159472942352295,87242.0,0.005714058409353351,9.00024143897495,-0.5555530716265945,78.19546426810189,81.24234412660566,-0.07536978821414397,-0.26482257913620755,-0.3905671534649109,-0.5434630202765671,22.534283604882976,0.059250831604004794,0.17517521958355253,0.214372158050538,-0.14989217481471417,0.5786364909157902,0.03223999161791191,0.3965043244831641,-0.1299519947535206,45.45414639499648,-27.1022267700913,0.182132166432626,8,-0.059251308441163,-0.18367981910705655,-0.4236496090888986,-0.42898237705230846,-0.13035392761230558,2,-0.027840745285324764,2.555664848430654,4.147623062133788,4.9998792877980085,4.183174133300781,1.8236185246114258,4.154733180999757,-0.027840745285324764 463,2000-08-17,4.121551990509033,4.147623062133788,4.0528202056884775,4.147623062133788,187547.0,-0.011931666327156698,6.272647462277451,-2.200112671522033,75.09032743764224,81.74540577117975,0.010422844916533336,-0.19342242854143432,-0.33567423066789726,-0.4854590998704973,24.54067255550915,0.11850261688232422,0.19368683770419093,0.14457422494888306,-0.20895662220324507,0.4981050721010116,-0.03219119862718145,0.3213396485249471,0.23937702178955078,52.727053246125834,-19.615193088571544,0.1767654235760642,8,0.06162142753601074,-0.13390898704528809,-0.3738787770271301,-0.37210154533386275,-0.11850404739379972,3,-0.010925755834919393,9.00024143897495,4.171322822570802,2.555664848430654,4.147623062133788,4.9998792877980085,4.183174133300781,-0.010925755834919393 464,2000-08-18,4.076520919799806,4.128662109375,4.02911901473999,4.128662109375,293143.0,-0.010925755834919393,2.8182134103961665,1.9999634202103678,65.75882416259749,80.72885875626588,0.07235116270716535,-0.12670114626537332,-0.2870848204115308,-0.4318434051608935,26.140896013895908,0.09954309463500977,0.20911296254968015,0.08164911270141673,-0.25252412773427224,0.4158223531371057,-0.08543750751642776,0.2487357329192612,0.2782459163665765,30.76944505489461,-36.50147215831195,0.16708662021784443,8,0.05925107002258212,-0.08887791633606046,-0.3229224681854257,-0.31521999835968195,-0.09480285644531383,4,-0.011046680556654032,6.272647462277451,4.121551990509033,9.00024143897495,4.171322822570802,2.555664848430654,4.147623062133788,-0.011046680556654032 465,2000-08-21,4.0528202056884775,4.0528202056884775,4.005417823791504,4.0528202056884775,379187.0,-0.0058139562086417795,1.0,-0.0,67.60006277186051,78.39354260634344,0.09695944937413614,-0.0820052252900334,-0.26040982905824794,-0.40017638198772065,27.70968617596062,0.07110309600830167,0.22435074972102464,0.04195039272308421,-0.26925439237171744,0.35315517781788586,-0.11365199982431662,0.19755278527048503,0.28892071762084903,28.572003403003304,-36.62546281133329,0.15560239254740077,8,0.07110118865966708,-0.06517720222473233,-0.29922175407409757,-0.2915192842483538,-0.07110214233398571,0,0.0029238603286352305,2.8182134103961665,4.076520919799806,6.272647462277451,4.121551990509033,9.00024143897495,4.171322822570802,0.0029238603286352305 466,2000-08-22,4.0528202056884775,4.0646700859069815,4.026749134063722,4.0528202056884775,457222.0,0.0,2.2001126715226027,0.0,65.82283477768499,75.81612210484708,0.09174546627594804,-0.06361374332367431,-0.2516437732124306,-0.3919021445390132,29.855370316202812,0.03792095184325994,0.226169347723721,0.02820398807525759,-0.2633370862510107,0.3197450624015259,-0.11756654908787656,0.17397452523839174,0.26874133164978,28.572003403003304,-31.994473478267924,0.14577053716313407,8,0.07110118865966708,-0.06517720222473233,-0.29922175407409757,-0.2915192842483538,-0.13983416557312056,1,0.0029238603286352305,1.0,4.0528202056884775,2.8182134103961665,4.076520919799806,6.272647462277451,4.121551990509033,0.0029238603286352305 467,2000-08-23,4.1002211570739755,4.1002211570739755,4.0172691345214835,4.0528202056884775,342605.0,0.011695794281465277,2.500015089480695,100.0,67.20654500669553,73.8722436678148,0.033362454457231294,-0.09143640491497163,-0.28924151299647427,-0.4308584313629078,32.210210016554335,0.08295202255249201,0.21636033761718254,0.06019948720932078,-0.21149822762725723,0.33189720204589923,-0.07564937020896867,0.19604834462760978,0.20237175745147695,66.66655489461118,10.63011329898275,0.1358488574182892,8,-0.005925178527832919,-0.11257815361023038,-0.3466227054595956,-0.3389202356338519,-0.18960523605346724,2,-0.014450991750348252,2.2001126715226027,4.0528202056884775,1.0,4.0528202056884775,2.8182134103961665,4.076520919799806,-0.014450991750348252 468,2000-08-24,4.1002211570739755,4.1002211570739755,4.0528202056884775,4.088370800018311,238811.0,0.0,6.9999195235795915,0.25000251491343667,58.883250286213965,71.11347798639682,0.026902824477012643,-0.0727676137766684,-0.28183397345387995,-0.4222901946615867,34.69230818041737,0.04740095138549805,0.1951804007087441,0.04597908258438199,-0.20531374747888087,0.29727191264764485,-0.079667332447249,0.17162549761601342,0.1845412520074401,76.92310668492925,25.355229889152824,0.12564641503163138,8,-0.005925178527832919,-0.11257815361023038,-0.3466227054595956,-0.3389202356338519,-0.16353511810302823,3,-0.014450991750348252,2.500015089480695,4.1002211570739755,2.2001126715226027,4.0528202056884775,1.0,4.0528202056884775,-0.014450991750348252 469,2000-08-25,4.067039966583252,4.1002211570739755,4.0528202056884775,4.0646700859069815,59302.0,-0.008092536772919434,-2.636486684226177,0.1999839047159932,44.44432678811158,66.79968233300646,0.05178200746087924,-0.018902596342339706,-0.23880385283190897,-0.3803439909170967,36.76722358177705,0.04740095138549805,0.167163389810991,-0.0009485006332399237,-0.21985766861064704,0.2179606673441672,-0.11040308462194304,0.10850608335546363,0.2009617673807691,64.9999748512445,13.214356506853797,0.10945458398870354,8,0.02133035659790039,-0.07939696311950684,-0.3312169909477234,-0.30573904514312833,-0.02607107162475586,4,-0.015734299144785302,6.9999195235795915,4.1002211570739755,2.500015089480695,4.1002211570739755,2.2001126715226027,4.0528202056884775,-0.015734299144785302 470,2000-08-28,4.121551990509033,4.123921871185304,4.086000919342041,4.097850799560547,85229.0,0.013403365684546475,1.6666443121802965,10.001006036213555,46.927324695935944,63.32544002164934,-0.01384646432126857,-0.0577069176452456,-0.2811787481234824,-0.4263662064426712,38.62361682717361,0.05688190460205167,0.1434053873918648,0.041713178157806396,-0.16039923306110992,0.24382558937672272,-0.059343027451651764,0.14276938376726456,0.1306947088446364,97.77794667966137,45.194030928625445,0.10105620560945822,8,-0.03318166732788086,-0.10428297519683838,-0.4011344909667969,-0.3602510690689096,-0.08058309555053711,0,-0.03392749320560462,-2.636486684226177,4.067039966583252,6.9999195235795915,4.1002211570739755,2.500015089480695,4.1002211570739755,-0.03392749320560462 471,2000-08-29,4.088370800018311,4.123921871185304,4.055190086364746,4.114441871643066,143455.0,-0.008050654357176668,2.0526382667809475,-1.0999899406497966,37.356246083117746,58.78774911220666,0.01122648708691365,-0.005585781516519894,-0.2378295103834529,-0.383742350144221,40.39697209120252,0.06873178482055753,0.11912949322586908,-0.0036738514900198638,-0.17265078913499998,0.16530308615496025,-0.08816232031250948,0.08081461733246975,0.149066166801628,66.66651763559275,15.2462558493989,0.08448846882249005,8,-0.01185035705566495,-0.07110178470611661,-0.376248538494111,-0.3270698785781878,-0.10665273666381969,1,-0.02608685510212083,1.6666443121802965,4.121551990509033,-2.636486684226177,4.067039966583252,6.9999195235795915,4.1002211570739755,-0.02608685510212083 472,2000-08-30,4.112071990966797,4.114441871643066,4.076520919799806,4.076520919799806,138603.0,0.005797221462490398,-1.133322603144002,-1.3636213991769672,44.11768534791382,55.34634443557016,-0.024320906926434738,-0.011194556922195176,-0.24896743900061358,-0.399848574563185,42.266161677256264,0.03792095184326083,0.0928981497615986,0.008176994323730646,-0.12648834195985081,0.1428423306073121,-0.05915567381805964,0.07550966246552093,0.11144382727143665,83.33389220111067,31.578012029046093,0.0673326681417907,8,-0.04503202438354492,-0.059252023696899414,-0.3969869613647461,-0.35077106952667325,-0.1256139278411874,2,-0.04841499645161429,2.0526382667809475,4.088370800018311,1.6666443121802965,4.121551990509033,-2.636486684226177,4.067039966583252,-0.04841499645161429 473,2000-08-31,4.0646700859069815,4.112071990966797,4.0646700859069815,4.076520919799806,193243.0,-0.011527498828800997,-6.999758580452014,-0.33334674607012643,39.893561235999385,52.47242633261482,0.01582828174807993,0.051936636025145866,-0.18937046634625476,-0.34334729322422053,43.882336334382664,0.04740190505981534,0.06982854066265531,-0.047520160675049716,-0.14401031964555155,0.04896999829545212,-0.09576524016030064,0.0007249188102012027,0.14575985266444835,16.66610779888558,-34.82330338974553,0.04824507948525074,8,-2.3841857821338408e-07,0.005925416946412021,-0.34958505630493075,-0.3033691644668579,-0.04740095138549805,3,-0.03790077955419058,-1.133322603144002,4.112071990966797,2.0526382667809475,4.088370800018311,1.6666443121802965,4.121551990509033,-0.03790077955419058 474,2000-09-01,4.076520919799806,4.1002211570739755,4.0528202056884775,4.0528202056884775,102950.0,0.002915570917775945,-2.9999597617897957,-1.9999195268173882,37.569055246420476,49.13564771867704,0.004444873823174156,0.04717087361956285,-0.1900887894617247,-0.3449913742772974,44.33682877386113,0.04740095138549805,0.04378932803660973,-0.03863191604614169,-0.12606418860349144,0.048800356511208065,-0.08234805232481612,0.0050842202325327435,0.12160829188482847,33.33355688044477,-15.619905717866416,0.04371613627867477,9,-0.005925416946412021,-0.005925416946412021,-0.35847342014312833,-0.31521999835968195,-0.04740190505981534,4,-0.03430250539122104,-6.999758580452014,4.0646700859069815,-1.133322603144002,4.112071990966797,2.0526382667809475,4.088370800018311,-0.03430250539122104 475,2000-09-04,4.0646700859069815,4.076520919799806,4.040968894958496,4.0528202056884775,87339.0,-0.002907095075917354,1.0000268251136215,0.49997988089482287,39.76603026805466,46.24044721760701,0.02028675148568926,0.058276246397849896,-0.1723620565211581,-0.32218006079180794,42.79681758285749,0.03555202484130948,0.021389117313496797,-0.048112654685975365,-0.13841924389319082,0.042193934521240095,-0.09326594928958265,-0.002959360082368079,0.12189644250406495,28.57183916304866,-22.168834114320735,0.045153294603607654,9,0.005925416946412021,0.013035416603089267,-0.3264771103858939,-0.3033691644668579,-0.07110214233398349,0,-0.005831024522915729,-2.9999597617897957,4.076520919799806,-6.999758580452014,4.0646700859069815,-1.133322603144002,4.112071990966797,-0.005831024522915729 476,2000-09-05,4.059929847717285,4.076520919799806,4.055190086364746,4.062300205230713,56960.0,-0.001166204904582968,-2.6001770552494357,-0.2000321918635365,35.58292128396474,42.7267112484147,0.029213680497671923,0.059142124520893624,-0.16167985295605458,-0.3062820907568531,41.173582273486744,0.021330833435059482,0.00990821677532061,-0.04846823215484619,-0.14015724377354655,0.043220779463854164,-0.09431273796419681,-0.0026237263454955695,0.11576775841658904,25.806702837413358,-24.54506021331591,0.045844505809350296,9,0.022515535354614258,0.028441190719604492,-0.3098863363265991,-0.3092938661575322,-0.05451202392578125,1,-0.004670266105570753,1.0000268251136215,4.0646700859069815,-2.9999597617897957,4.076520919799806,-6.999758580452014,4.0646700859069815,-0.004670266105570753 477,2000-09-06,4.112071990966797,4.112071990966797,4.076520919799806,4.076520919799806,186070.0,0.012843114340714168,-1.00000000000005,-14.998189499094375,48.780532686582006,41.60418707067782,-0.02354683989294415,0.000688745203760277,-0.2079157012395969,-0.3505208225894614,39.37626399798436,0.05214214324951172,0.00013370128673884096,0.00770301818847674,-0.07504249735380242,0.0904485337307559,-0.03366973958266328,0.04907577595961676,0.053408828226535476,100.0,47.88536610930085,0.04137275777113958,9,-0.02962660789489746,-0.023700952529907227,-0.36202847957611084,-0.3851370811462407,-0.13035392761230513,2,-0.03170030288833958,-2.6001770552494357,4.059929847717285,1.0000268251136215,4.0646700859069815,-2.9999597617897957,4.076520919799806,-0.03170030288833958 478,2000-09-07,4.104960918426514,4.128662109375,4.097850799560547,4.097850799560547,134173.0,-0.001729316158837757,-7.666890215277312,0.19999731745265803,54.05388872349694,42.67191617460952,-0.01753692189118894,0.003696015783882345,-0.19409511288623182,-0.3337645082636822,37.87845866006115,0.030811309814453125,-0.007984964600904476,0.0033175468444825995,-0.07527228981652101,0.08190738350548621,-0.03597737148601876,0.04261246517498396,0.05091612104270915,72.97260557023696,17.407862710196454,0.03929491833050173,9,-0.020145416259765625,0.0011855363845825195,-0.35491740703582764,-0.37921094894409224,-0.12324285507202193,3,-0.028868205484969156,-1.00000000000005,4.112071990966797,-2.6001770552494357,4.059929847717285,1.0000268251136215,4.0646700859069815,-0.028868205484969156 479,2000-09-08,4.076520919799806,4.135772228240967,4.0528202056884775,4.135772228240967,38226.0,-0.006928202044274134,1.8000064381654148,-8.333378043055337,53.33330650807574,43.38369193151394,0.013845369841663846,0.027379896370979928,-0.15990181515757085,-0.2957467246564667,36.13339067699265,0.08295202255248935,-0.022163569550220252,-0.02121183872222776,-0.09638808546750166,0.05396440802304614,-0.05879996209486471,0.01637628465040919,0.07032856672875454,37.5008173345347,-20.59107805756497,0.037588123372636874,9,0.01184964179992587,0.035550594329833096,-0.3051468729972848,-0.35551095008850186,-0.09480285644531383,4,-0.014534890521604837,-7.666890215277312,4.104960918426514,-1.00000000000005,4.112071990966797,-2.6001770552494357,4.059929847717285,-0.014534890521604837 480,2000-09-11,4.076520919799806,4.088370800018311,4.0646700859069815,4.067039966583252,131304.0,0.0,-2.333266270998727,-0.16001255442263465,53.33330650807574,45.15892086762038,0.007583445469447447,0.020005727119406735,-0.15341866453681252,-0.28607170411116245,34.240070154146004,0.0237007141113299,-0.029552613512600523,-0.015879178047179643,-0.07982889766344758,0.0480705415690883,-0.047854037855313614,0.016095681760954328,0.06184266696453111,28.571592809965647,-31.880666647635454,0.03197485980813381,9,0.01184964179992587,0.10665249824523837,-0.2458948493003863,-0.30810940265655695,-0.09480285644531383,0,-0.011628029388879746,1.8000064381654148,4.076520919799806,-7.666890215277312,4.104960918426514,-1.00000000000005,4.112071990966797,-0.011628029388879746 481,2000-09-12,4.055190086364746,4.088370800018311,4.055190086364746,4.055190086364746,36222.0,-0.005232607376416176,0.0,0.0,43.16558425110682,45.05313185686405,0.026499309604108845,0.03589711932708983,-0.12747619400329402,-0.2556593144077257,32.18086933222622,0.03318071365356534,-0.027177511683551536,-0.03258836269378662,-0.09299620107443562,0.027819475686862383,-0.06279228188411068,-0.0023844435034625633,0.0805821418762207,2.856929347044021,-54.46253145488817,0.030203919190324464,9,0.03318047523498535,0.06873130798339844,-0.034958600997924805,-0.11494863033294678,-0.07347202301025435,1,-0.015195870348703844,-2.333266270998727,4.076520919799806,1.8000064381654148,4.076520919799806,-7.666890215277312,4.104960918426514,-0.015195870348703844 482,2000-09-13,4.055190086364746,4.055190086364746,4.055190086364746,4.055190086364746,0.0,0.0,1.0,0.0,43.16558425110682,45.41668996965376,0.01964830999951772,0.028196289134132968,-0.12238745943439877,-0.24678831273906265,30.312462016198726,0.0,-0.030205053868611387,-0.02678172588348371,-0.07433503418884335,0.020771582421875934,-0.050558380036163086,-0.0030050717308043318,0.07276087760925254,2.856929347044021,-49.83544615995963,0.023776654152679665,9,0.03318047523498535,0.06873130798339844,-0.026070833206176758,-0.11494863033294678,-0.07347202301025435,2,-0.012273718743936901,0.0,4.055190086364746,-2.333266270998727,4.076520919799806,1.8000064381654148,4.076520919799806,-0.012273718743936901 483,2000-09-14,4.076520919799806,4.076520919799806,4.040968894958496,4.0528202056884775,149362.0,0.005260131579721161,2.0000804764204836,100.0,51.49262582934096,46.963753367756034,0.0001959024263484821,0.00349822066019545,-0.13812396573052332,-0.2587312942360014,29.346923685563564,0.03555202484130948,-0.025557375095365487,-0.003199338912962979,-0.046976257181294834,0.040577579355368876,-0.025087798047128906,0.01868912022120295,0.04407805576324364,37.5008173345347,-13.071493012495168,0.02188845913416607,9,0.01184964179992587,0.047400474548338956,-0.04740166664123624,-0.13627946376800626,-0.09480285644531383,3,-0.02325582483456734,1.0,4.055190086364746,0.0,4.055190086364746,-2.333266270998727,4.076520919799806,-0.02325582483456734 484,2000-09-15,4.03148889541626,4.076520919799806,4.03148889541626,4.0646700859069815,71402.0,-0.011046680556654032,-1.7143103497830559,-1.4000080476420034,35.384734431100824,46.47694271920561,0.04265388423256855,0.047414547824134345,-0.08790554735900713,-0.20708915535746053,28.599951957880076,0.04503202438354581,-0.02744283924608748,-0.0459797620773319,-0.09479223394574987,0.0028327097910860743,-0.07038599801154088,-0.021573526143122912,0.08219921104049632,0.0,-42.75868878121141,0.024406235934208778,9,0.052141666412353516,0.06280708312988281,0.0011853575706481934,-0.09124743938446045,-0.0734717845916748,4,-0.012345521308109397,2.0000804764204836,4.076520919799806,1.0,4.055190086364746,0.0,4.055190086364746,-0.012345521308109397 485,2000-09-18,4.0646700859069815,4.0646700859069815,4.03148889541626,4.03148889541626,58437.0,0.008230505242975639,1.0000000000000535,-1.0,46.153893772440014,47.65149521792508,0.010585915888865927,0.015986263051286365,-0.1163247204966047,-0.2334001771613048,28.150450357878036,0.03318119049072177,-0.02243204370268348,-0.01339106559753489,-0.06122159751631262,0.03443946632124284,-0.0373063315569242,0.010524200361854419,0.04252180358985935,58.33347304887002,17.830659817518807,0.02391526595938899,9,0.018960475921631748,0.029625892639161044,-0.02666306495666415,-0.12442862987518222,-0.10665297508239657,0,-0.0204080579233481,-1.7143103497830559,4.03148889541626,2.0000804764204836,4.076520919799806,1.0,4.055190086364746,-0.0204080579233481 486,2000-09-19,4.0646700859069815,4.0646700859069815,4.02911901473999,4.040968894958496,141506.0,0.0,1.999939643899154,0.7142959790762433,41.666680638103436,46.86106721253858,0.012660407938097862,0.017833897972300505,-0.1095543585965757,-0.22801183651726253,27.56753231335724,0.0355510711669913,-0.017077414200317165,-0.013983559608460538,-0.06077999060450878,0.032812871387587705,-0.03738177510648466,0.009414655889563583,0.03641535964753917,74.99924554114492,38.26545818480194,0.023398215498024053,9,0.017775535583496982,0.02370023727417081,-0.02666306495666415,-0.12442862987518222,-0.05688190460204989,1,-0.0204080579233481,1.0000000000000535,4.0646700859069815,-1.7143103497830559,4.03148889541626,2.0000804764204836,4.076520919799806,-0.0204080579233481 487,2000-09-20,4.040968894958496,4.074150085449219,4.036229133605957,4.040968894958496,139721.0,-0.005831024522915729,-7.000603621730383,0.0,45.45451220025225,45.90558093217806,0.02817818758017321,0.03886087222288648,-0.07799613280816509,-0.20051915781044327,26.73979659461809,0.03792095184326172,-0.012707974743189965,-0.0347221374511717,-0.08324016366773801,0.013795888765394615,-0.058981150559454854,-0.010463124342888541,0.054376493290243744,24.99874256857984,-13.683848913067724,0.024259013108283326,9,0.04147672653198242,0.04740142822265625,0.0059258341789245605,-0.10072743892669678,-0.023699760437012607,2,-0.014662530978133859,1.999939643899154,4.0646700859069815,1.0000000000000535,4.0646700859069815,-1.7143103497830559,4.03148889541626,-0.014662530978133859 488,2000-09-21,4.040968894958496,4.062300205230713,4.02911901473999,4.062300205230713,320382.0,0.0,2.111031630714206,-100.0,42.85703336667303,44.74155058313332,0.02027886231226006,0.036042137531671514,-0.0699771029303009,-0.1983921220343703,25.806149153100122,0.033181190490722656,-0.006004853530150456,-0.031759524345398304,-0.08119816873920271,0.017679120048406105,-0.05647884654230051,-0.0070402021484961,0.04898083942280973,24.99874256857984,-13.767249786003003,0.02471932219690228,9,0.017776012420654297,0.03555154800415039,0.0088883638381958,-0.10072743892669678,-0.01184988021850586,3,0.026979680043462073,-7.000603621730383,4.040968894958496,1.999939643899154,4.0646700859069815,1.0000000000000535,4.0646700859069815,0.026979680043462073 489,2000-09-22,4.0030479431152335,4.040968894958496,3.9817180633544917,4.02911901473999,235436.0,-0.00938412366662178,1.3809459938492374,1.222197384598231,38.79314082740894,43.125976618614786,0.05216762880309478,0.07264785098966353,-0.02515286967742636,-0.1579375593349832,24.446594259930794,0.05925083160400435,-0.010606486935780701,-0.06648087501525968,-0.1249312394223141,-0.008030510608205255,-0.09570605721878689,-0.037255692811732466,0.08182987663068442,23.076288149232813,-16.277802950960616,0.029225182203527236,9,0.03199648857116788,0.055697202682496005,0.08236026763916104,-0.06280648708343417,-0.05688095092773349,4,0.042036688505062925,2.111031630714206,4.040968894958496,-7.000603621730383,4.040968894958496,1.999939643899154,4.0646700859069815,0.042036688505062925 490,2000-09-25,3.9817180633544917,4.048079967498778,3.9817180633544917,4.026749134063722,106114.0,-0.005328409767718756,-1.9473829113588175,1.7272427983539018,36.585525433376574,42.39485897220032,0.06552630003074489,0.08744809541274678,0.002210690011077876,-0.13307492477349925,22.869628695439552,0.06636190414428667,-0.0182590375627818,-0.08081905841827419,-0.14611958804067493,-0.015518528795873454,-0.11346932322947412,-0.04816879360707427,0.09490697588011221,0.0,-39.37127843650369,0.032650264811200286,9,0.047401428222656694,0.07702708244323775,0.07998943328857466,-0.04147660732269243,-0.03555107116699174,0,0.02083322355641748,1.3809459938492374,4.0030479431152335,2.111031630714206,4.040968894958496,-7.000603621730383,4.040968894958496,0.02083322355641748 491,2000-09-26,3.9817180633544917,3.9817180633544917,3.934315919876098,3.9817180633544917,284379.0,0.0,1.0,-0.0,22.77236400723484,40.1289456117701,0.06035528355027919,0.0833201258622629,0.00836877134837044,-0.12950630474827785,21.678854053319547,0.047402143478393555,-0.024180034706008158,-0.07548642158508345,-0.14882824136733275,-0.0021446018028341562,-0.11215733147620766,-0.03881551169395925,0.08731441780970295,33.89882814697853,2.1059328477757866,0.036670909891124585,9,0.023700356483459917,0.05332601070404097,0.07406413555145308,-0.04147660732269243,0.08058214187622115,1,0.02083322355641748,-1.9473829113588175,3.9817180633544917,1.3809459938492374,4.0030479431152335,2.111031630714206,4.040968894958496,0.02083322355641748 492,2000-09-27,3.912986040115357,3.9461669921875,3.853734016418457,3.9106159210205083,104444.0,-0.017261901055151574,1.6896625884981424,100.0,18.110371562027495,36.41980624873527,0.11934471769684807,0.14374212277219423,0.08564342479897569,-0.06086146882185561,20.866651296557777,0.1279840469360347,-0.03248315434378135,-0.13426414728164593,-0.22757417137356528,-0.04095412318972613,-0.18091915932760605,-0.08760913523568581,0.14257478492002784,28.409218212371183,1.7498789068477798,0.04665501204595982,9,0.052141427993774414,0.08176708221435502,0.14279615879058793,0.027255415916442427,0.11613297462463334,2,0.04239850555557445,1.0,3.9817180633544917,-1.9473829113588175,3.9817180633544917,1.3809459938492374,4.0030479431152335,0.04239850555557445 493,2000-09-28,3.9106159210205083,3.9817180633544917,3.903505086898804,3.934315919876098,194298.0,-0.0006057059929553965,-3.1249756373581965,-9.999497032491327,19.827669936590283,34.69124352712298,0.10695365829839298,0.1412195277427606,0.09594069420602258,-0.05719299751978113,19.978703049792053,0.07821297645568759,-0.03571731973099013,-0.12893155813217083,-0.23994217728221878,-0.017920938982122436,-0.18443686770719525,-0.07342624855714686,0.12072568698084529,29.26837646262178,3.815984533100412,0.0555053095750241,9,0.053326129913329634,0.08413720130920366,0.1303535699844356,0.02962553501129106,0.16590499877929732,3,0.05030278658276943,1.6896625884981424,3.912986040115357,1.0,3.9817180633544917,-1.9473829113588175,3.9817180633544917,0.05030278658276943 494,2000-09-29,3.9366860389709473,3.993567943572998,3.9106159210205083,3.9651269912719727,105507.0,0.00666649921059892,-1.058843370357013,1.2000402394246212,26.771550010217823,32.53764977576496,0.07378033139182971,0.1097638391286031,0.07834050430943407,-0.08123233643031647,19.177762732541563,0.08295202255248979,-0.03888521307800552,-0.09586969614028895,-0.2144327589048327,0.022693366624254807,-0.15515122752256083,-0.03658816475801707,0.07334265804045881,42.682660529524966,16.89676312979306,0.05928153138227194,9,0.027256011962890625,0.05806708335876465,0.10428345203399658,0.0035554170608520508,0.2109370231628409,4,0.047561789373302465,-3.1249756373581965,3.9106159210205083,1.6896625884981424,3.912986040115357,1.0,3.9817180633544917,0.047561789373302465 495,2000-10-02,4.040968894958496,4.088370800018311,3.97223711013794,3.97223711013794,63711.0,0.02649001087595204,-2.379329961634845,-2.41664850364656,48.148046954560584,33.25780158870465,-0.03823937824145229,0.0038096287241131677,-0.016544439374158948,-0.18285739678783752,18.54909088499485,0.15168476104736417,-0.04509234603123691,0.009598219394684193,-0.1080838337078065,0.12728027249717533,-0.0492428071565616,0.06843924594592954,-0.18723487854003906,79.79775194129249,49.000131182884985,0.058841026551245464,10,-0.06991648674011186,-0.04621577262878418,-0.0029622316360473633,-0.10072743892669678,0.10428428649902433,0,0.02932565195976733,-1.058843370357013,3.9366860389709473,-3.1249756373581965,3.9106159210205083,1.6896625884981424,3.912986040115357,0.02932565195976733 496,2000-10-03,4.040968894958496,4.040968894958496,4.040968894958496,4.040968894958496,0.0,0.0,1.0,0.0,48.148046954560584,33.557083228072244,-0.046885459722624034,0.0024414629489708517,-0.008404501325919966,-0.1807024238881283,17.88644482962423,0.0,-0.04204685614490966,0.010546267032623291,-0.10647067759863305,0.12756321166387963,-0.04796220528300488,0.06905473934825146,-0.18254214286804205,79.79775194129249,43.58767543903881,0.05850847231562812,10,-0.06991648674011186,-0.04621577262878418,0.01185077428817749,-0.08887684345245361,0.1611652374267578,1,0.04340195546039993,-2.379329961634845,4.040968894958496,-1.058843370357013,3.9366860389709473,-3.1249756373581965,3.9106159210205083,0.04340195546039993 497,2000-10-04,3.9817180633544917,4.02911901473999,3.9817180633544917,4.02911901473999,27235.0,-0.014662530978133859,1.0000000000000187,-100.0,38.76400430414753,33.102302221124965,0.0034383513853066816,0.05420489596357436,0.058007173159750014,-0.1193165300165746,16.580352743228865,0.05925083160400435,-0.047331554652438435,-0.042186868190766,-0.15448111899206163,0.07010738261052962,-0.09833399359141337,0.01396025720988181,-0.11869243030548038,42.30799488768718,6.002545184889684,0.056147125400647785,10,-0.01066565513610751,0.01303505897522017,0.06517666578292891,-0.029626011848449263,0.16827487945556685,2,0.03273811092051182,1.0,4.040968894958496,-2.379329961634845,4.040968894958496,-1.058843370357013,3.9366860389709473,0.03273811092051182 498,2000-10-05,3.9864580631256095,4.02911901473999,3.9106159210205083,4.005417823791504,75947.0,0.0011904408337550798,2.571406502049568,0.3999869224501443,44.09941148133114,33.691887849338535,-0.011004401072656211,0.04230053016486135,0.059866667112035366,-0.1241049934176548,15.35013416290215,0.11850309371948198,-0.05170862388427411,-0.03152172565460276,-0.13817171169727516,0.07512826038807008,-0.08484671867593896,0.021803267366733436,-0.11892552673721202,42.66670064569002,1.6957861188086625,0.053324993021336385,10,-0.01540565490722523,0.00829505920410245,0.07347190380096524,-0.03436601161956698,0.1848647594451922,3,0.024970250442916786,1.0000000000000187,3.9817180633544917,1.0,4.040968894958496,-2.379329961634845,4.040968894958496,0.024970250442916786 499,2000-10-06,4.0172691345214835,4.04334020614624,3.9817180633544917,3.9817180633544917,78478.0,0.007728934033164325,-2.4666827619508602,-1.8750801654866032,43.750023577224496,34.487943198654975,-0.04423816909807465,0.007191578467850235,0.03691325348304364,-0.15296937191797078,14.839615307188062,0.06162214279174849,-0.05559391599451846,0.0022519350051872777,-0.10078147300485174,0.10528534301522585,-0.04926476899983179,0.05376863901020679,-0.14531983286048789,60.00016095327169,20.348690075215316,0.051516704005019356,10,-0.046216726303099254,-0.022516012191771573,0.05036354064941495,-0.065177083015441,0.04740095138549805,4,0.00589947042217176,2.571406502049568,3.9864580631256095,1.0000000000000187,3.9817180633544917,1.0,4.040968894958496,0.00589947042217176 500,2000-10-09,4.02911901473999,4.050449848175049,3.995938062667847,4.0172691345214835,40686.0,0.00294973521108588,1.0000087474522883,0.3333199205966277,45.454512199583085,37.00818188669367,-0.054375264530010625,-0.00884510969402541,0.03024088857642493,-0.16391918422903773,14.26185188413091,0.054511785507201704,-0.05889873493236086,0.016471910476684393,-0.08271345728224411,0.11565727823561289,-0.03312077340277941,0.06606459435614864,-0.1528412831118482,84.74559510047634,47.51788526976589,0.049592683879464194,10,-0.058066606521606,-0.03436589241027832,0.04147648811340332,-0.07110202312469482,0.0355510711669913,0,0.014705891054981546,-2.4666827619508602,4.0172691345214835,2.571406502049568,3.9864580631256095,1.0000000000000187,3.9817180633544917,0.014705891054981546 501,2000-10-10,3.993567943572998,4.0528202056884775,3.934315919876098,4.02911901473999,107169.0,-0.008823534632988794,1.8571272547508992,-3.0001207194879247,44.117657501352134,39.897880324396404,-0.018960407662439227,0.023033624737893277,0.07196201801801116,-0.12853603682513004,14.10080297263303,0.11850428581237926,-0.0588843479990766,-0.015998053550720037,-0.11343196768899944,0.08143586058755936,-0.06471501061986018,0.03271890351841966,-0.11304835057705276,58.33299801491447,18.750468490394447,0.04871695706913973,10,0.00236999988555997,0.0011851787567138672,0.08058255910873413,-0.011850476264953613,0.08532285690307528,1,0.03264096904175351,1.0000087474522883,4.02911901473999,-2.4666827619508602,4.0172691345214835,2.571406502049568,3.9864580631256095,0.03264096904175351 502,2000-10-11,4.005417823791504,4.02911901473999,3.958017110824585,3.9817180633544917,135439.0,0.0029672414206891595,-1.000006706413343,-0.6666398411932095,45.71424629690093,42.774166586653145,-0.018237906536874515,0.007656285293687226,0.06555382106452345,-0.13897290401150908,13.931050777839754,0.07110190391540527,-0.055947327507549716,-0.0016595602035520685,-0.0967000304002994,0.09338090999319526,-0.04917979530192618,0.045860674894821596,-0.12074120665511145,66.66599602982942,24.196130232618813,0.04752023509837372,10,-0.005924463272093838,-0.010664701461791992,0.07999038696289062,-0.01777482032775879,0.1019129753112793,2,0.029585938997401362,1.8571272547508992,3.993567943572998,1.0000087474522883,4.02911901473999,-2.4666827619508602,4.0172691345214835,0.029585938997401362 503,2000-10-12,3.9817180633544917,4.02911901473999,3.9366860389709473,4.02911901473999,61791.0,-0.005916925893783009,2.9000472803726094,-2.000060359744056,47.33734291442264,45.059254687120344,0.018560151354857002,0.0251805095171993,0.09376802850726351,-0.11455124754632173,13.542337780036506,0.09243297576904297,-0.05016914654710014,-0.02061917781829914,-0.1103868235324783,0.06914846789588003,-0.06550300067538872,0.024264645038790444,-0.09296756256046113,40.0003621417056,-4.719310758654359,0.04488382285708963,10,0.017775297164918324,0.01303505897522017,0.10369014739990279,0.005924940109253374,0.14220380783081188,3,0.02380953521491791,-1.000006706413343,4.005417823791504,1.8571272547508992,3.993567943572998,1.0000087474522883,4.02911901473999,0.02380953521491791 504,2000-10-13,3.9817180633544917,3.9817180633544917,3.9817180633544917,3.9817180633544917,0.0,0.0,1.0,-0.0,50.0,45.265027247724724,0.028630509474938837,0.022409571618107638,0.09455522950093931,-0.11264888396874895,13.334021177954265,0.0,-0.034770009359322174,-0.018130636215210494,-0.10725275030431769,0.0709914778738967,-0.06269169325976387,0.026430420829342882,-0.08897515657597532,40.0003621417056,-9.947424757366434,0.04456105704455355,10,1.3322676295501878e-15,0.01303505897522017,0.11376291513443038,0.005924940109253374,0.17775487899780318,4,0.03273811092051182,2.9000472803726094,3.9817180633544917,-1.000006706413343,4.005417823791504,1.8571272547508992,3.993567943572998,0.03273811092051182 505,2000-10-16,3.9817180633544917,3.9817180633544917,3.9817180633544917,3.9817180633544917,0.0,0.0,1.0,0.0,50.0,45.470799808329105,0.021614952801817022,0.01673435339731233,0.09230241386776639,-0.10887289474300088,13.114446887842995,0.0,-0.019679879413757817,-0.013983035087585804,-0.09797667423802237,0.07001060406285076,-0.05597985466280386,0.028013784487632254,-0.0850625987111795,40.0003621417056,-11.482731516507236,0.041996819575218204,10,1.3322676295501878e-15,-0.01066565513610751,0.11850297451019332,0.005924940109253374,0.23463678359985485,0,0.03452380211030359,1.0,3.9817180633544917,2.9000472803726094,3.9817180633544917,-1.000006706413343,4.005417823791504,0.03452380211030359 506,2000-10-17,3.9817180633544917,3.9817180633544917,3.9817180633544917,3.9817180633544917,0.0,0.0,1.0,0.0,61.06882890797223,47.949113653198516,0.013774934441766806,0.010752439331886077,0.08885705742917649,-0.10691288340625738,12.937377053032078,0.0,-0.007124152727038258,-0.00983543395996156,-0.08743857601556337,0.06776770809564026,-0.04863700498776291,0.028966137067839348,-0.08122829200367931,48.71857041156334,-5.4484456300464,0.038801571027801,10,1.3322676295501878e-15,-0.01066565513610751,0.15405392646789595,0.005924940109253374,0.13035392761230513,1,0.029761799262012056,1.0,3.9817180633544917,1.0,3.9817180633544917,2.9000472803726094,3.9817180633544917,0.029761799262012056 507,2000-10-18,3.9817180633544917,3.9817180633544917,3.9817180633544917,3.9817180633544917,0.0,0.0,1.0,0.0,61.53860439778112,49.8868017550263,0.015393751909342779,0.006414808753794965,0.08388895709986555,-0.10459237725061232,12.596822969799732,0.0,-0.009908556391420298,-0.006872892379761186,-0.08097807730363593,0.06723229254411311,-0.04392548484169856,0.030179700082176186,-0.07747067143032949,48.71857041156334,-8.242783386644419,0.037052592461937185,10,0.011849999427795854,-0.01066565513610751,0.12442791461944624,0.005924940109253374,0.10428285598754927,2,0.03869037496760597,1.0,3.9817180633544917,1.0,3.9817180633544917,1.0,3.9817180633544917,0.03869037496760597 523,2000-11-09,4.149992942810059,4.195024013519287,4.112071990966797,4.164213180541991,74575.0,-0.012408263975523859,1.187498428187008,-0.1818159648341908,65.10640465531618,59.067307661551474,-0.09890868626816385,-0.1378097684436188,-0.12022681845515848,-0.20474635517826645,19.790842990061556,0.09006214141845703,0.03291297496233625,0.12170312404632533,-0.03277994256221106,0.27618619065486216,0.04446159074205713,0.19894465735059352,-0.16858555282189247,63.74999056919351,2.0984136429516482,0.07724153330426842,11,-0.06754684448242188,-0.08532238006591797,-0.16709017753601074,-0.13272392749786377,0.14931392669677823,3,0.006281966815294471,1.0,3.9817180633544917,1.0,3.9817180633544917,1.0,3.9817180633544917,0.006281966815294471 524,2000-11-10,4.171322822570802,4.2187252044677725,4.147623062133788,4.171322822570802,220752.0,0.005139738803097815,-2.0001207194879247,-0.0,69.23078907218293,62.43862852421618,-0.10945612293131735,-0.1519997199330838,-0.14141907442150092,-0.21928902148548612,19.987200466143833,0.07110214233398438,0.03911725962221535,0.13355276584625297,-0.03178634241119305,0.298891874103699,0.05088321171753041,0.21622231997497598,-0.17093000742426678,71.42799659699784,9.980694937051574,0.08266955412872294,11,-0.08887672424316495,-0.10665225982666104,-0.18842005729675382,-0.11850285530090421,0.1516852378845197,4,0.01988649158917899,1.187498428187008,4.149992942810059,1.0,3.9817180633544917,1.0,3.9817180633544917,0.01988649158917899 525,2000-11-13,4.0646700859069815,4.1926541328430185,4.0646700859069815,4.133401870727538,86073.0,-0.02556808504168706,-2.724158983217873,-100.0,58.064533575436634,64.96866004160566,0.017627787969596298,-0.040911331275936824,-0.03548314432896671,-0.10904937648668067,19.711895186796475,0.12798404693603693,0.044022935949508124,0.022752428054809037,-0.1408186298175078,0.1863234859271259,-0.05903310088134894,0.10453795699096746,-0.046810679614747386,0.0,-58.27607588783626,0.08178552893615841,11,0.052141904830933505,4.768371590913034e-07,-0.08176732063293368,0.005925416946412021,0.2488579750061053,0,0.08163270094393282,-2.0001207194879247,4.171322822570802,1.187498428187008,4.149992942810059,1.0,3.9817180633544917,0.08163270094393282 526,2000-11-14,4.0646700859069815,4.0646700859069815,4.0646700859069815,4.0646700859069815,0.0,0.0,1.0,-0.0,54.65119724757042,63.96216369860513,0.04046001477633521,-0.03623597113718535,-0.036061914474205814,-0.10542605314983966,19.421712068061094,0.0,0.04850107458194142,0.018604826927184348,-0.14273052960918253,0.17994018346355123,-0.06206285134099865,0.09927250519536779,-0.030741415760703994,0.0,-55.83298328223513,0.08066767826818336,11,0.052141904830933505,4.768371590913034e-07,-0.08176732063293368,0.005925416946412021,0.189605712890625,1,0.07580167642101698,-2.724158983217873,4.0646700859069815,-2.0001207194879247,4.171322822570802,1.187498428187008,4.149992942810059,0.07580167642101698 527,2000-11-15,4.078890800476073,4.1571030616760245,4.078890800476073,4.133401870727538,25737.0,0.0034986147137494594,-1.8695918403051137,-100.0,55.00000773815328,63.71257382577488,0.03222943431602587,-0.045116636248016206,-0.052389040529425834,-0.11628240736724438,19.446994760860246,0.09243297576904297,0.06343378816496514,0.027966904640196688,-0.1310452031901601,0.18697901247055304,-0.05153914927498171,0.10747295855537509,-0.030178407584076083,9.230926373588959,-43.6519284967156,0.07950605391517823,11,0.045031309127808505,-0.014220237731932706,-0.08354526758193836,-0.0011852979660025298,0.08295202255249112,2,0.046484508982524764,1.0,4.0646700859069815,-2.724158983217873,4.0646700859069815,-2.0001207194879247,4.171322822570802,0.046484508982524764 528,2000-11-16,4.107330799102783,4.171322822570802,4.078890800476073,4.116812229156493,68352.0,0.006972483456382461,-1.7857153122080698,0.1739358631186527,56.17976173432096,62.99274389938819,0.017936734415576083,-0.06710398985938593,-0.08241915881974915,-0.14078007234612722,19.519046960631897,0.09243202209472834,0.08142753175034745,0.050126266479492365,-0.10729131636222622,0.2075438493212105,-0.028582524941366927,0.12883505790035166,-0.04501738128472432,27.69185054955997,-21.901423411247787,0.0787087914208591,11,0.028441905975341797,-0.04266023635864258,-0.11020755767822221,-0.018959760665893555,0.10191297531128019,3,0.053087309665060145,-1.8695918403051137,4.078890800476073,1.0,4.0646700859069815,-2.724158983217873,4.0646700859069815,0.053087309665060145 529,2000-11-17,4.123921871185304,4.171322822570802,4.1002211570739755,4.123921871185304,111389.0,0.004039380535442838,-1.9999798808948979,-0.0,65.69039523672033,62.667562785551105,0.009808003427080436,-0.07641300284133745,-0.09952349924978687,-0.15367075159698462,19.594992950810685,0.07110166549682617,0.08358105046733044,0.05960714817047208,-0.09629315949322237,0.21550745583416608,-0.018343005661375145,0.1375573020023193,-0.04909551043526772,46.29622730084053,-9.174924618488959,0.07795015383184706,11,0.01777577400207342,-0.059251308441163,-0.12679862976074263,-0.035550832748413974,0.08532190322875977,4,0.042528690843292694,-1.7857153122080698,4.107330799102783,-1.8695918403051137,4.078890800476073,1.0,4.0646700859069815,0.042528690843292694 530,2000-11-20,4.159472942352295,4.1736931800842285,4.128662109375,4.147623062133788,106199.0,0.008620694639099202,1.2353275341736198,100.0,67.71656038090198,62.607847138663615,-0.026692381712845936,-0.10129090272464047,-0.13518531469271622,-0.18497439794376813,18.69795555514071,0.04977130889892489,0.09187836161260776,0.08508542776107753,-0.06790234946866835,0.23807320499082296,0.00859153914620503,0.16157931637595047,-0.08058214187622159,86.95667386873583,23.458013644962065,0.0764938886148728,11,-0.01777529716491788,-0.0948023796081543,-0.17123734951019243,-0.05332648754119873,0.049770832061768466,0,0.03931630770761618,-1.9999798808948979,4.123921871185304,-1.7857153122080698,4.107330799102783,-1.8695918403051137,4.078890800476073,0.03931630770761618 531,2000-11-21,4.216354846954347,4.242424964904785,4.171322822570802,4.171322822570802,202736.0,0.01367526736930369,-2.1578479229978744,3.8002092471125075,64.19218462544089,61.759092696227064,-0.08093951667999733,-0.1452747640437435,-0.1908316124513183,-0.23810537408847487,17.97434666439471,0.08295202255249023,0.09596083244524056,0.1290504455566417,-0.026174836027139214,0.28427572714042215,0.05143780476475168,0.2066630863485317,-0.12627729415893718,84.05830485543399,23.01397715369056,0.07761264079189024,11,-0.0628073215484628,-0.1398344039917001,-0.23996961116790771,-0.10902333259582608,-0.021330833435059482,1,0.023046735269194096,1.2353275341736198,4.159472942352295,-1.9999798808948979,4.123921871185304,-1.7857153122080698,4.107330799102783,0.023046735269194096 532,2000-11-22,4.112071990966797,4.230575084686278,4.112071990966797,4.183174133300781,139151.0,-0.02473294107655044,-2.3333199205965736,-1.578923961498957,56.756819740718946,60.83136103904961,0.010308588119510631,-0.03455004480898349,-0.08649944998154346,-0.13045070039747486,19.284688855998514,0.11850309371948153,0.0879503080405657,0.01955339908599818,-0.1313718642524604,0.17047866242445675,-0.05590923258323155,0.09501603075522791,-0.006759696960449979,20.290066364198754,-38.61350385696318,0.07546263166922934,11,0.041475534439086914,-0.03555154800415039,-0.135686755180358,-0.004740476608276367,0.03792095184326172,2,0.034582032645147365,-2.1578479229978744,4.216354846954347,1.2353275341736198,4.159472942352295,-1.9999798808948979,4.123921871185304,0.034582032645147365 533,2000-11-23,4.086000919342041,4.147623062133788,4.067039966583252,4.1002211570739755,133312.0,-0.006340130153856149,-2.0909007773204964,0.19999731745266552,50.79997907604642,58.7834932617011,0.02944416384739057,-0.003231420663302842,-0.061368665137054634,-0.10104949743834091,20.427841068140655,0.08058309555053622,0.0791350424108277,-0.009954261779784979,-0.15673828722690608,0.13682976366733612,-0.08334627450334509,0.06343775094377513,0.15642404556274414,10.811045950479732,-41.12219117402643,0.0733920127235605,11,0.06754660606384277,-0.009480476379394531,-0.10369068384170532,-0.03792142868041992,0.18012523651123136,3,0.01856140152282104,-2.3333199205965736,4.112071990966797,-2.1578479229978744,4.216354846954347,1.2353275341736198,4.159472942352295,0.01856140152282104 534,2000-11-24,4.040968894958496,4.2187252044677725,4.02911901473999,4.076520919799806,341289.0,-0.011021050967065404,-5.400016095284052,2.5001005968746965,40.58566134813578,56.84139634755656,0.0603917804855314,0.04504327768769478,-0.016367851419008872,-0.05291539259433087,21.507381123045118,0.18960618972778231,0.06043785873700003,-0.05557878017425555,-0.2013188231831009,0.0901612628345898,-0.12844880167867867,0.017291241330167573,0.19794836997985854,5.555344428672025,-39.90957009822335,0.07287002150442272,11,0.0948030948638916,0.03555154800415039,-0.0586586594581604,0.007110595703125,0.22515726089477628,4,0.04164221102159593,-2.0909007773204964,4.086000919342041,-2.3333199205965736,4.112071990966797,-2.1578479229978744,4.216354846954347,0.04164221102159593 535,2000-11-27,4.088370800018311,4.147623062133788,4.040968894958496,4.078890800476073,346411.0,0.011730331584327125,-1.4999860286022246,-0.266651465972843,45.348774643021784,55.80779383594004,0.018668575312409175,0.009318953720586443,-0.06432048896338838,-0.0973622054098997,22.13023330266136,0.10665416717529208,0.04888595701873211,-0.015287065505980912,-0.1428819639211758,0.11230783290921353,-0.07908451471357836,0.04851038370161653,0.14215453491210894,27.777839873920406,-14.71435058026475,0.0637974492075973,11,0.04740118980407626,-0.01185035705566495,-0.10606056451797574,-0.04029130935669034,0.09717321395874023,0,0.029565071347053662,-5.400016095284052,4.040968894958496,-2.0909007773204964,4.086000919342041,-2.3333199205965736,4.112071990966797,0.029565071347053662 536,2000-11-28,4.123921871185304,4.147623062133788,4.0528202056884775,4.088370800018311,123236.0,0.008695657244893962,1.2856880080016186,3.750113173380918,43.37349884335304,54.51595951429557,-0.008486156486474883,-0.012893418464483553,-0.10002054097271529,-0.12877537003355366,22.786745188015075,0.09480285644531072,0.03289501413200924,0.011376261711121494,-0.09260712853456887,0.11535965195681186,-0.04061543341172413,0.06336795683396712,0.09854721093749941,47.058823529412415,10.36474786258988,0.05199169512284526,11,0.011850118637084073,-0.029625892639161044,-0.15346193313598722,-0.10546779632568448,0.0,1,0.020689505255887974,-1.4999860286022246,4.088370800018311,-5.400016095284052,4.040968894958496,-2.0909007773204964,4.086000919342041,0.020689505255887974 537,2000-11-29,4.123921871185304,4.159472942352295,4.076520919799806,4.1002211570739755,100102.0,0.0,-1.33335121722216,0.6666666666666666,47.57706635137889,53.56010447174645,-0.0015944223515687028,-0.008474674326499176,-0.09940851635353454,-0.12398996516794725,23.966984630452668,0.08295202255248935,0.031097818648726516,0.008295178413392001,-0.09303757004213775,0.10962792686892175,-0.042371195814372875,0.05896155264115688,0.09081320824218686,49.99987425591005,16.037165594657502,0.05066637422776477,11,0.011850118637084073,-0.029625892639161044,-0.15346193313598722,-0.10546779632568448,0.0,2,0.017241389278198627,1.2856880080016186,4.123921871185304,-1.4999860286022246,4.088370800018311,-5.400016095284052,4.040968894958496,0.017241389278198627 538,2000-11-30,4.076520919799806,4.183174133300781,4.0646700859069815,4.088370800018311,236646.0,-0.011494143891691677,-5.666604074734151,-0.4999798808948978,41.596728872417984,50.883030431268416,0.045792069079857,0.044964968969136265,-0.0519337249234999,-0.07203066076138942,25.405524273448965,0.11850404739379972,0.03149589670622621,-0.04147586822509641,-0.13629745599749832,0.05334571954730549,-0.08888666211129692,0.005934925661104096,0.13078951704018493,25.00018861613657,-4.048948252073917,0.047410793886200814,11,0.05925107002258212,0.017775058746337002,-0.09421050548553467,-0.06399250030517667,0.00947999954223544,3,0.018023217458150942,-1.33335121722216,4.123921871185304,1.2856880080016186,4.123921871185304,-1.4999860286022246,4.088370800018311,0.018023217458150942 539,2000-12-01,4.112071990966797,4.1262922286987305,4.076520919799806,4.076520919799806,120051.0,0.008720934312962392,-1.799989269810702,-3.0001207194880744,54.80773230029653,49.44871620009003,0.009368523076155988,0.012873907494837411,-0.08577383441764219,-0.10318663550630092,26.457756758637828,0.04977130889892489,0.03164963413921296,-0.007702350616455078,-0.10056279577173477,0.08515809453882461,-0.054132573194094924,0.03872787196118477,0.08811078898919344,50.00033531616962,16.56299625423049,0.046430222577639985,12,0.02369999885559082,-0.017776012420654297,-0.12976157665252597,-0.09954357147216797,0.08295202255249023,4,0.03746387836226961,-5.666604074734151,4.076520919799806,-1.33335121722216,4.123921871185304,1.2856880080016186,4.123921871185304,0.03746387836226961 540,2000-12-04,4.119182109832764,4.119182109832764,4.040968894958496,4.112071990966797,144029.0,0.0017290842382102767,21.000536516665548,0.19999731745265803,55.450266792275855,48.47739199640502,-0.004534764500387922,0.003714246245221986,-0.090367464104264,-0.10619413350967744,26.299571291647116,0.07821321487426758,0.028933324591652543,0.0008298158645629883,-0.09110139516598448,0.09276102689511045,-0.04513578965071119,0.046795421379837165,0.0741581195145864,55.00023472131873,16.617276522028476,0.04596560551527376,12,0.010664939880371094,-0.024886131286621094,-0.13687169551849276,-0.11850357055664062,0.030810832977294922,0,0.03567311230783976,-1.799989269810702,4.112071990966797,-5.666604074734151,4.076520919799806,-1.33335121722216,4.123921871185304,0.03567311230783976 541,2000-12-05,4.1002211570739755,4.112071990966797,4.0646700859069815,4.1002211570739755,82487.0,-0.004603086790828437,2.999879290226907,0.0,52.11264412764009,47.961372483840705,-0.004223987882521207,0.020162262969146916,-0.06905846553830752,-0.08319916628630608,25.69679998912614,0.05451202392578214,0.018093035975302207,-0.015879535675048295,-0.10724068961477151,0.07548161826467492,-0.06156011264491035,0.029801041294813757,0.0865502236890805,41.66672255269556,-0.3870922246167794,0.04568057696986166,12,0.02370095252990634,-0.005925178527832919,-0.11791074275970459,-0.10546803474426358,0.02607107162475497,1,0.02080933043230404,21.000536516665548,4.119182109832764,-1.799989269810702,4.112071990966797,-5.666604074734151,4.076520919799806,0.02080933043230404 542,2000-12-06,4.135772228240967,4.135772228240967,4.078890800476073,4.078890800476073,92714.0,0.00867052527292489,1.0000000000000313,100.0,52.77782434962416,48.181133069793795,-0.04029732866195168,-0.02172946971922496,-0.09958419518490125,-0.11295480601758356,25.158512581860403,0.056881427764893466,0.002553820129717721,0.022989630699157715,-0.05961610198145184,0.10559536337976727,-0.018313235641147507,0.06429249703946294,0.044693057881166176,66.66655489461013,21.85436699457165,0.0413028663403049,12,-0.011850118637084961,-0.0071103572845458984,-0.1534618139266959,-0.14101910591125488,0.011850833892821377,2,-0.0028653311646960056,2.999879290226907,4.1002211570739755,21.000536516665548,4.119182109832764,-1.799989269810702,4.112071990966797,-0.0028653311646960056 543,2000-12-07,4.176063060760498,4.176063060760498,4.123921871185304,4.123921871185304,102321.0,0.009742033723329158,-1.000000000000034,0.9166645709159807,54.86721409546049,49.767972263940976,-0.07428076815035922,-0.0632077464870493,-0.13420148382170272,-0.1475355181451885,24.95759827997359,0.052141189575194424,-0.01367160444992166,0.061976957321166815,-0.023860628935509887,0.14781454357784352,0.019058164192828464,0.10489575044950517,-0.1469440460205078,100.0,53.088026951951264,0.042918793128338226,12,-0.06399154663085938,-0.04740118980407715,-0.19375264644622714,-0.18130993843078613,0.007111072540283203,3,-0.01248572849991858,1.0000000000000313,4.135772228240967,2.999879290226907,4.1002211570739755,21.000536516665548,4.119182109832764,-0.01248572849991858 544,2000-12-08,4.2542757987976065,4.2542757987976065,4.147623062133788,4.147623062133788,273325.0,0.01872882111671581,1.0,2.045460365073013,58.1967050907831,51.195520091470016,-0.13304504107411042,-0.1421766847495496,-0.20655530934780675,-0.21948752202701005,24.77183855264976,0.10665273666381836,-0.01632398198779228,0.13604204654693497,0.03239133540332517,0.23969275769054477,0.08421669097513007,0.18786740211873987,-0.22221790313720646,100.0,55.75115481396226,0.051825355571804683,12,-0.10665345191955478,-0.1125783920288077,-0.25952261686324896,-0.2595226764678946,-0.12087392807006836,4,-0.03955429488213369,-1.000000000000034,4.176063060760498,1.0000000000000313,4.135772228240967,2.999879290226907,4.1002211570739755,-0.03955429488213369 545,2000-12-11,4.396480083465576,4.484172821044922,4.2542757987976065,4.2542757987976065,700738.0,0.03342620257674911,-2.233334674606979,1.3333392945763205,63.571394697473714,53.43973074192787,-0.2536185264684425,-0.27220407476787134,-0.3444893196919825,-0.3547676541958493,26.457960039840167,0.22989702224731534,-0.00836188241654856,0.26165583133697545,0.10265994070413331,0.4206517219698176,0.18215788602055483,0.3411537766533961,-0.35553347167968763,79.0960272164827,38.23529316395603,0.07949794531642103,12,-0.1339092254638672,-0.13983416557312012,-0.3910614252090454,-0.40172696113586426,-0.3436598777770987,0,-0.04582212727493784,1.0,4.2542757987976065,-1.000000000000034,4.176063060760498,1.0000000000000313,4.135772228240967,-0.04582212727493784 546,2000-12-12,4.37277889251709,4.432031154632568,4.3372278213500985,4.432031154632568,385452.0,-0.00539094696178033,2.199990342907238,-0.4166700198508478,72.35757596575516,56.19312069908079,-0.21333960106755168,-0.2363546463987074,-0.3167052205232883,-0.3249288696842214,28.235201627359086,0.09480333328246981,0.011181885309650141,0.2225492000579834,0.035026404312618276,0.4100719958033481,0.12878780218530128,0.3163105979306655,-0.30523870817565957,72.51446576103204,27.851585634080394,0.09376139787268242,12,-0.11020803451538086,-0.11613297462463379,-0.3229217529296875,-0.36025047302246094,-0.3199586868286124,1,-0.05094836834496097,-2.233334674606979,4.396480083465576,1.0,4.2542757987976065,-1.000000000000034,4.176063060760498,-0.05094836834496097 547,2000-12-13,4.268496036529541,4.360929012298584,4.2542757987976065,4.332488059997559,308725.0,-0.023848188657789815,-1.3076994505919426,1.0799929181319963,63.79923042753388,58.660065316315894,-0.09654496049287431,-0.12346904188581753,-0.20755692785608915,-0.21527956263555126,28.705641439304653,0.11850309371948331,0.02319153476368374,0.10878608226776088,-0.08268081922436288,0.30025298375988463,0.013052631521698999,0.20451953301382275,-0.17595789398590167,40.13151537853674,-8.449321885355268,0.09573345074606192,12,-0.005925178527832031,-0.011850118637084961,-0.19493770599365234,-0.23226642608642578,-0.27492809295654297,2,-0.033314733483137515,2.199990342907238,4.37277889251709,-2.233334674606979,4.396480083465576,1.0,4.2542757987976065,-0.033314733483137515 548,2000-12-14,4.325377941131592,4.408329963684082,4.301677227020264,4.313528060913087,161598.0,0.013325982761904553,-4.999892699545314,-0.18517745769404206,71.12677503108192,60.47329228640315,-0.12786004179054444,-0.17199615969576598,-0.25896491605143623,-0.26678820603898057,29.170766878665848,0.13983392715454102,0.036442509550744795,0.15476562976837194,-0.04860494535016091,0.3581362048869048,0.05308034220910507,0.2564509173276388,-0.2093417178778756,52.81681959093009,-1.1566158176996382,0.10168528755926642,12,-0.06280708312988281,-0.06873202323913574,-0.2518196105957031,-0.28914833068847656,-0.3057389259338379,3,-0.041095802821637384,-1.3076994505919426,4.268496036529541,2.199990342907238,4.37277889251709,-2.233334674606979,4.396480083465576,-0.041095802821637384 549,2000-12-15,4.299306869506837,4.313528060913087,4.2542757987976065,4.313528060913087,82803.0,-0.0060274667276668525,7.332953326180507,-1.2001126715223627,66.1817843950483,61.665683131155646,-0.08094932840130653,-0.13925148151448763,-0.22860330074037716,-0.23506248818239683,29.425444075564755,0.07110214233398526,0.047002821955398844,0.11992530822753977,-0.08998813439717868,0.3298387508522578,0.014968586915180992,0.22488202953989855,-0.16118245038564805,19.587496292486733,-36.14217807968963,0.104956721312359,12,-0.024885416030884677,-0.04266095161438077,-0.22574853897094815,-0.2630772590637216,-0.2630777359008798,4,-0.027011967214933152,-4.999892699545314,4.325377941131592,-1.3076994505919426,4.268496036529541,2.199990342907238,4.37277889251709,-0.027011967214933152 550,2000-12-18,4.323008060455321,4.325377941131592,4.301677227020264,4.311158180236816,277523.0,0.005512793496223134,1.857290678623782,-0.8332550965664611,65.55554727610075,63.15933903654016,-0.0812405646592067,-0.15818297512665058,-0.24803209188016684,-0.2543896956155116,29.698043375891086,0.02607107162475497,0.06748028463859068,0.13544974327087278,-0.08373409451183633,0.35463358105358145,0.025857824379518668,0.2450416621622269,-0.1641207372187088,38.66677396856035,-17.409546050414548,0.10959191889135439,12,-0.04147624969482333,-0.06636214256286532,-0.2494497299194327,-0.28677845001220614,-0.2820391654968253,0,-0.04385978167892035,7.332953326180507,4.299306869506837,-4.999892699545314,4.325377941131592,-1.3076994505919426,4.268496036529541,-0.04385978167892035 551,2000-12-19,4.313528060913087,4.325377941131592,4.2898268699646005,4.313528060913087,76790.0,-0.002192917387536908,2.0001207194882995,0.0,64.59856185260071,64.47275431464867,-0.042824439952218185,-0.1486722381265837,-0.23315567069602405,-0.23990309922638087,29.289425737839274,0.0355510711669913,0.07795766946033478,0.1211110830307014,-0.10496034935631648,0.3471825154177197,0.008075366837192455,0.23414679922421033,-0.1351236078079756,38.461967035519,-17.623600461074297,0.1130357161935091,12,-0.009480714797974521,-0.05688214302063077,-0.222786784172059,-0.2772984504699716,-0.3318099975585951,1,-0.060439587164624275,1.857290678623782,4.323008060455321,7.332953326180507,4.299306869506837,-4.999892699545314,4.325377941131592,-0.060439587164624275 552,2000-12-20,4.2542757987976065,4.280346870422363,4.14525318145752,4.280346870422363,479057.0,-0.013736380354724687,9.363493369913055,-100.0,63.440791205304485,65.42537399352022,0.0391191136432969,-0.08244729838056486,-0.16946625638060642,-0.17642992627688425,29.224103280469915,0.1682748794555664,0.08736508198297699,0.0547486305236804,-0.16962159464548154,0.27911885569284234,-0.05743648206090057,0.16693374310826137,0.22989702224731534,41.44136796009459,-17.808923487896358,0.112185112584581,12,0.06043720245361417,0.002370119094849521,-0.1635345220565787,-0.2180461883544913,-0.2251567840576163,2,-0.047353674899513254,2.0001207194882995,4.313528060913087,1.857290678623782,4.323008060455321,7.332953326180507,4.299306869506837,-0.047353674899513254 553,2000-12-21,4.1618428230285645,4.2187252044677725,4.147623062133788,4.2187252044677725,128645.0,-0.021727076508572085,1.4999706599828093,2.1818198445357857,53.46529131129093,64.89966135135442,0.14452071677191913,0.01682132884501719,-0.07281469219252479,-0.08064910280466364,29.83717099364722,0.10665273666381836,0.0993253423435636,-0.04147644042968768,-0.26026198367814146,0.17730910281876566,-0.15086921205391413,0.06791633119453877,0.31555160522460923,9.210083944629451,-49.094821532276235,0.10939277162422677,12,0.15287017822265625,0.0948030948638916,-0.06754648685455322,-0.12561321258544922,-0.04266071319580078,3,-0.04043278100856129,9.363493369913055,4.2542757987976065,2.0001207194882995,4.313528060913087,1.857290678623782,4.323008060455321,-0.04043278100856129 554,2000-12-22,4.209243774414063,4.237685203552246,4.171322822570802,4.171322822570802,17341.0,0.011389414113194496,-2.5000377235117606,-0.6666554895172414,55.93741964161663,64.05144190070362,0.10064400335391177,-0.018262849974001405,-0.1153592738079059,-0.12628475600492983,29.850474383064874,0.07584238052368164,0.1106352495459566,-0.0024892330169672405,-0.20749522888011462,0.20251676284618014,-0.10499223094854049,0.10001376491460601,0.26150782890319757,35.525706222915396,-22.238964737170875,0.10250299793157362,12,0.07939839363098056,0.047402143478392667,-0.10902214050293058,-0.17301416397094815,-0.15642356872558594,4,-0.04504485113663981,1.4999706599828093,4.1618428230285645,9.363493369913055,4.2542757987976065,2.0001207194882995,4.313528060913087,-0.04504485113663981 555,2000-12-25,4.209243774414063,4.209243774414063,4.209243774414063,4.209243774414063,0.0,0.0,1.0,0.0,57.37173927482339,62.38634893504455,0.07966955554382427,-0.009215531241703268,-0.11040277621333772,-0.12601526747203362,29.864496704177345,0.0,0.11855306126466214,-0.008532881736754483,-0.20518265076551234,0.18811688729200338,-0.10685776625113341,0.08979200277762445,0.2549978604660028,35.525706222915396,-23.272461534679067,0.09832488451437901,12,0.0675477981567374,0.047402143478392667,-0.10605967044830411,-0.17301416397094815,-0.18012475967407315,0,-0.041103497464266114,-2.5000377235117606,4.209243774414063,1.4999706599828093,4.1618428230285645,9.363493369913055,4.2542757987976065,-0.041103497464266114 556,2000-12-26,4.209243774414063,4.209243774414063,4.209243774414063,4.209243774414063,0.0,0.0,1.0,0.0,55.218800022490086,61.43296777892858,0.06038243552068945,-0.0026305551208212208,-0.10534408637548065,-0.12631069227888858,29.87927680894675,0.0,0.11847182564276082,-0.012798976898192649,-0.20451585885634138,0.17891790505995608,-0.10865741787726702,0.08305946408088172,0.2486180913975522,47.367566499124955,-10.00423159258255,0.09585844097907434,12,0.0675477981567374,0.047402143478392667,-0.10605967044830411,-0.17301416397094815,-0.14457368850708185,1,-0.03997746114834877,1.0,4.209243774414063,-2.5000377235117606,4.209243774414063,1.4999706599828093,4.1618428230285645,-0.03997746114834877 557,2000-12-27,4.195024013519287,4.242424964904785,4.171322822570802,4.183174133300781,77930.0,-0.0033782222310837495,-2.999839053635526,100.0,51.398627962992144,59.24095143802971,0.07049777082613051,0.018118042770296938,-0.08612657128084589,-0.1131910604210038,29.605825319371416,0.07110214233398349,0.10132558443881123,-0.03057384490966797,-0.21719899849984614,0.1560513086805102,-0.12388642170475705,0.06273873188542112,0.25658567860524695,50.00000000000047,-1.8978412957682735,0.09331257679508893,12,0.040291547775268555,0.061621904373168945,-0.07999002933502197,-0.14694452285766602,-0.06636190414428711,2,-0.05084737285826613,1.0,4.209243774414063,1.0,4.209243774414063,-2.5000377235117606,4.209243774414063,-0.05084737285826613 558,2000-12-28,4.149992942810059,4.2400550842285165,4.142882823944092,4.232944965362549,82938.0,-0.010734401177229791,-1.0000000000000182,-7.000241438976299,41.91178809259822,56.544285182201925,0.09837988403327813,0.07266104751953417,-0.03651796848261046,-0.06900333195195163,28.958967069660567,0.09717226028442472,0.07808876940922449,-0.079278516769409,-0.2561875124057851,0.09763047886696707,-0.16773301458759704,0.009175981048779036,0.2954896191011356,7.142822926396973,-37.07298368830221,0.08845449781818783,12,0.0841374397277832,0.10665297508239746,-0.03495895862579346,-0.1019134521484375,0.016590118408203125,3,-0.02912629725780247,-2.999839053635526,4.195024013519287,1.0,4.209243774414063,1.0,4.209243774414063,-0.02912629725780247 559,2000-12-29,4.266126155853272,4.266126155853272,4.149992942810059,4.187913894653319,98026.0,0.027983954344890316,1.969693274723622,-0.9428614130591202,39.4635982837859,53.64517973861138,-0.02565263213285096,-0.03303265413408418,-0.14662979255929098,-0.18523745956951654,28.377918326862233,0.11613321304321378,0.06912791104019345,0.029151988029481046,-0.1394931919128659,0.197797167971828,-0.05517060194169243,0.11347457800065452,0.16725241653923728,100.0,57.70965937166244,0.08432258997117346,12,-0.031995773315430576,-0.009480237960816318,-0.15109217166900724,-0.21804666519165128,-0.1185030937194842,4,-0.03444437427592162,-1.0000000000000182,4.149992942810059,-2.999839053635526,4.195024013519287,1.0,4.209243774414063,-0.03444437427592162 560,2001-01-01,4.266126155853272,4.266126155853272,4.266126155853272,4.266126155853272,0.0,0.0,1.0,0.0,41.035886592244665,51.02710470968294,-0.03863247936344827,-0.022619224851585962,-0.13972018615859216,-0.18579351956375678,28.403432963681535,0.0,0.0487470470099689,0.021804785728455123,-0.13779400483334658,0.18140357629025683,-0.05799460955244573,0.10160418100935598,0.15563258660130064,100.0,58.99095110837054,0.07979939528090073,1,-0.054511308670044833,-0.003555297851563388,-0.15997993946075528,-0.21804666519165128,-0.14220428466796875,0,-0.0499999161703486,1.969693274723622,4.266126155853272,-1.0000000000000182,4.149992942810059,-2.999839053635526,4.195024013519287,-0.0499999161703486 561,2001-01-02,4.185544013977052,4.263755798339844,4.147623062133788,4.263755798339844,201829.0,-0.01888883238149419,1.9696991866944906,-100.0,42.738622465803815,48.72686373862731,0.02445794852297034,0.06817837913446123,-0.053022348294757826,-0.10567401489597739,28.471717913296647,0.1185030937194842,0.03167237348740404,-0.06304349899291939,-0.21052540364970618,0.0844384056638674,-0.13678445132131323,0.01069745333547445,0.22505969173710216,34.615414377467005,-6.235936773456203,0.07374095232839346,1,0.01896047592162997,0.07702684402465731,-0.07939779758453458,-0.13746452331543058,-0.06162214279174805,1,-0.037372680520071366,1.0,4.266126155853272,1.969693274723622,4.266126155853272,-1.0000000000000182,4.149992942810059,-0.037372680520071366 562,2001-01-03,4.123921871185304,4.206873893737793,4.0528202056884775,4.206873893737793,128785.0,-0.014722612541158142,2.7142840719003254,1.0606077233541849,32.510270689167015,46.398528113946874,0.07335936345349214,0.13583134643422223,0.012521012361346173,-0.0452559534507202,28.56900616330312,0.15405368804931552,0.010591494543663593,-0.12407312393188352,-0.27354520911355795,0.025398961249790908,-0.19880916652272074,-0.04933708134104631,0.2759729992580473,33.33318430259202,-5.756571088204595,0.0747360425908371,1,0.03555130958557129,0.13864898681640536,-0.008887887001038486,-0.07584238052368253,0.0,2,-0.014367824398499596,1.9696991866944906,4.185544013977052,1.0,4.266126155853272,1.969693274723622,4.266126155853272,-0.014367824398499596 563,2001-01-04,4.123921871185304,4.171322822570802,4.112071990966797,4.138142108917236,186230.0,0.0,-2.1250440118706773,0.17142725752026844,34.05172525931573,43.96678429369122,0.07533709402724931,0.13884334210798688,0.016217431021906314,-0.045677560591285804,28.228506083155814,0.059250831604004794,-0.010956058427406212,-0.12146606445312447,-0.27787850634621325,0.034946377439964316,-0.19967228539966886,-0.043259843506580076,0.25514851937275473,33.33318430259202,-7.88377240502053,0.07820622094654443,1,0.03555130958557129,0.13864898681640536,-0.008887887001038486,-0.07584238052368253,0.06636190414428622,3,0.00114944907730119,2.7142840719003254,4.123921871185304,1.9696991866944906,4.185544013977052,1.0,4.266126155853272,0.00114944907730119 564,2001-01-05,4.086000919342041,4.135772228240967,4.02911901473999,4.135772228240967,156387.0,-0.00919536136419663,3.2857307095364923,3.5000335322918152,28.99153980888508,40.81342879747585,0.10497703883334708,0.17234752267568165,0.057088353394014746,-0.0076839868094351615,27.36798990778218,0.10665321350097656,-0.02984597776403497,-0.15097327232360858,-0.322724286723183,0.020777742075965833,-0.23684877952339622,-0.06509776512382093,0.2734944601238425,24.00008047642032,-16.814920312214074,0.0858755071997873,1,0.061621665954589844,0.17064499855041504,0.02903306484222412,-0.03792142868041992,0.13035392761230558,4,0.019721518293049467,-2.1250440118706773,4.123921871185304,2.7142840719003254,4.123921871185304,1.9696991866944906,4.185544013977052,0.019721518293049467 565,2001-01-08,4.195024013519287,4.2542757987976065,4.0528202056884775,4.0528202056884775,97887.0,0.02668210221421141,-1.8333361276628668,-2.85714422579469,41.07137339774334,39.24149250583733,-0.00701271214181709,0.050022690539858417,-0.04498288961486807,-0.11562132497474309,24.5432045933058,0.20145559310912908,-0.03191457262841979,-0.031877374649047496,-0.18707226911288988,0.12331751981479488,-0.10947482188096913,0.04572007258287414,0.13804125676852497,70.70715692311444,28.371994377307693,0.0775974472319212,1,-0.04740142822265625,0.061621904373168945,-0.07999002933502197,-0.14694452285766602,0.09006309509277344,0,-0.011299327782806512,3.2857307095364923,4.086000919342041,-2.1250440118706773,4.123921871185304,2.7142840719003254,4.123921871185304,-0.011299327782806512 566,2001-01-09,4.149992942810059,4.197393894195557,4.097850799560547,4.195024013519287,88604.0,-0.010734401177229791,3.0000574839284515,-0.31666571659463083,41.97079782801054,38.193955824172704,0.032106053177127336,0.08169601661965764,0.0066200993982601375,-0.06975532892347225,21.565764370380037,0.09954309463500977,-0.04135150949772193,-0.06576914787292498,-0.2083461049277906,0.07680780918194063,-0.1370576264003578,0.005519330654507826,0.15875662703392734,53.68433759434823,10.771963681068009,0.07128847852743261,1,-0.0023703575134277344,0.10665297508239746,-0.03792142868041992,-0.1019134521484375,0.16353511810302823,1,-0.006282196616725244,-1.8333361276628668,4.195024013519287,3.2857307095364923,4.086000919342041,-2.1250440118706773,4.123921871185304,-0.006282196616725244 567,2001-01-10,4.1262922286987305,4.195024013519287,4.1262922286987305,4.171322822570802,113920.0,-0.005711025160269223,-2.052670591723495,0.9999894109300578,46.938804000515724,38.75251314727464,0.0503239654437051,0.09928745677809481,0.03300893280461459,-0.04610588967982032,19.728349527905547,0.06873178482055664,-0.0532251007024378,-0.0823596715927124,-0.2280137587525397,0.0632944155671149,-0.1551867151726265,-0.009532628012798305,0.160086896736936,43.1580218048745,-3.8515077877192923,0.07282704357991383,1,0.02133035659790039,0.13035368919372559,-0.01718318462371826,-0.07821273803710938,0.18723583221435636,2,-0.0005744521672363945,3.0000574839284515,4.149992942810059,-1.8333361276628668,4.195024013519287,3.2857307095364923,4.086000919342041,-0.0005744521672363945 568,2001-01-11,4.147623062133788,4.2187252044677725,4.142882823944092,4.164213180541991,189762.0,0.005169491701702444,-4.818231700625854,0.3684188233300787,44.44453042379206,39.30595005171977,0.03198519711480419,0.06741318093221604,0.01573920061043932,-0.06736448077931811,17.411631686457195,0.09243297576904208,-0.06311593154256556,-0.052141094207764915,-0.18924765889493234,0.0849654704794025,-0.12069437655134863,0.016412188135818795,0.11817525444622401,52.631790727421944,3.997391402990047,0.06855328234358389,1,-4.768371573149466e-07,0.10902285575866788,-0.021331071853636807,-0.09954357147216708,0.13035392761230558,3,-0.00571440330845574,-2.052670591723495,4.1262922286987305,3.0000574839284515,4.149992942810059,-1.8333361276628668,4.195024013519287,-0.00571440330845574 569,2001-01-12,4.183174133300781,4.19028377532959,4.133401870727538,4.19028377532959,77293.0,0.008571432513132748,15.001341381623321,0.4285467923660612,47.79125519341055,40.05654656296043,-0.0185173450952405,0.023943222641673145,-0.016782070527764148,-0.10210603944443353,15.677778589720651,0.05688190460205167,-0.06821417383759787,-0.010783386230468928,-0.13973350664081696,0.11816673417987911,-0.07525844643564295,0.05369167397470509,0.06368983913202886,64.70603550912121,13.81806889780242,0.06447506020517407,1,-0.03673672676086426,0.0734717845916748,-0.06280744075775146,-0.13509464263916016,0.07110166549682528,4,0.0016995807016999542,-4.818231700625854,4.147623062133788,-2.052670591723495,4.1262922286987305,3.0000574839284515,4.149992942810059,0.0016995807016999542 570,2001-01-15,4.133401870727538,4.195024013519287,4.102591037750243,4.195024013519287,126646.0,-0.011898204805060208,1.9999922619186088,8.66740442655948,44.07409504875527,40.20493240551059,0.011675921939087175,0.06195901027446293,0.03321191669330137,-0.05267587091045822,13.878408194021862,0.09243297576904386,-0.06354383566652277,-0.051075339317322666,-0.16733190993941438,0.06518123130476905,-0.10920362462836852,0.007052945993723192,0.09604250508984613,29.41157906363857,-21.016131899263826,0.058128285311045656,1,0.008295536041260654,0.12324404716491788,0.011258006095887119,-0.05451142787933261,0.1327242851257342,0,0.020068935666351706,15.001341381623321,4.183174133300781,-4.818231700625854,4.147623062133788,-2.052670591723495,4.1262922286987305,0.020068935666351706 571,2001-01-16,4.0528202056884775,4.123921871185304,4.02911901473999,4.123921871185304,358554.0,-0.019495240859528917,1.6666845504356065,1.1538330586314263,39.93290471024065,41.02966951896322,0.07984765188703857,0.12860109683657317,0.11315991190025709,0.02762145763533841,12.38849265281736,0.10428285598754794,-0.06835058514705938,-0.11862161159515328,-0.23238967566304147,-0.0048535475272650785,-0.17550564362909782,-0.06173757956120873,0.16059814124271554,12.500220052159175,-36.41261302356227,0.05688403203394427,1,0.08887720108032138,0.17775487899780185,0.20678818225860507,0.1445741653442374,0.19197559356689364,1,0.057309944960691084,1.9999922619186088,4.133401870727538,15.001341381623321,4.183174133300781,-4.818231700625854,4.147623062133788,0.057309944960691084 572,2001-01-17,4.0528202056884775,4.1002211570739755,4.0385990142822275,4.0528202056884775,165058.0,0.0,-3.33312097639485,-0.0,42.6523356937855,41.98529290057097,0.07677493164463467,0.11882703073186285,0.11067945356086906,0.026955794061064076,12.640744401950082,0.06162214279174805,-0.0758771222456911,-0.10854883193969656,-0.22701310090545768,0.009915437026064566,-0.16778096642257712,-0.049316697456815994,0.145854194667419,12.500220052159175,-39.97380979020281,0.05923213448288067,1,0.08887720108032138,0.16590428352355868,0.20678818225860507,0.1445741653442374,0.18012475967407138,2,0.06432751565408301,1.6666845504356065,4.0528202056884775,1.9999922619186088,4.133401870727538,15.001341381623321,4.183174133300781,0.06432751565408301 573,2001-01-18,3.993567943572998,4.059929847717285,3.958017110824585,4.02911901473999,260224.0,-0.01462000757702353,1.0975582228416083,-100.0,27.450980392156822,41.8141196320456,0.12917620286462483,0.17373358574612574,0.16839252275227778,0.08594795890837403,13.139056755647314,0.1019127368927002,-0.08140095454576013,-0.15938735008239746,-0.2996139563822551,-0.019160743782539846,-0.22950065323232582,-0.0892740469324691,0.19154202593362601,14.9999144937173,-30.16272047513045,0.0701133031499287,1,0.11257851123809814,0.18960559368133545,0.2660404443740845,0.2038264274597168,0.23937702178955078,3,0.08011886159468329,-3.33312097639485,4.0528202056884775,1.6666845504356065,4.0528202056884775,1.9999922619186088,4.133401870727538,0.08011886159468329 574,2001-01-19,4.019639015197754,4.0646700859069815,3.9698669910430913,4.02911901473999,304028.0,0.00652826544912366,1.352955447858806,0.2666586190246258,30.451159381814264,40.63409585249792,0.10359596984710873,0.13990234726285422,0.14036584052897183,0.05957652743900432,13.471792398166654,0.09480309486389027,-0.07481520096243433,-0.12383604049682617,-0.2733679199304948,0.025695838936842907,-0.1986019802136605,-0.049070100779991854,0.1427616684406665,26.000046273988286,-11.720986099806108,0.07476593971683446,1,0.06873214244842529,0.12205851078033447,0.2399693727493286,0.17775535583496094,0.24411678314208984,4,0.06426894892093449,1.0975582228416083,3.993567943572998,-3.33312097639485,4.0528202056884775,1.6666845504356065,4.0528202056884775,0.06426894892093449 575,2001-01-22,4.036229133605957,4.112071990966797,4.007788181304932,4.02911901473999,231178.0,0.004127265743385955,-3.190478927753667,-0.75001257482018,36.82005444783592,40.06179103247853,0.06941133114956788,0.11561337043548381,0.12541083220299143,0.042968694630181936,13.595541810022475,0.10428380966186523,-0.06946164380784303,-0.0985951900482176,-0.252073067239567,0.054882687143131825,-0.1753341286438923,-0.021856251452542885,0.10573319275107984,47.14272369962107,8.655878992323892,0.0767389385956747,1,0.05214202404022217,0.10546839237213135,0.22930455207824707,0.1611652374267578,0.25359773635864347,0,0.0540223703793663,1.352955447858806,4.019639015197754,1.0975582228416083,3.993567943572998,-3.33312097639485,4.0528202056884775,0.0540223703793663 576,2001-01-23,4.040968894958496,4.0575599670410165,4.040968894958496,4.040968894958496,45264.0,0.0011743043310092904,0.0,0.0,41.860410710860045,39.49752511140567,0.05317172640532952,0.10289602332186742,0.12239496980150655,0.03831428860612274,13.725978793864984,0.021330833435059482,-0.05710416836160093,-0.08544168472290004,-0.24018642824759073,0.06930305880179066,-0.16281405648524583,-0.008069312960554242,0.08259890984529594,53.84560622638911,14.099332999069574,0.07737237176234535,1,0.047402262687683105,0.10072863101959229,0.22811996936798096,0.15642547607421875,0.22515726089477628,1,0.05571863252292841,-3.190478927753667,4.036229133605957,1.352955447858806,4.019639015197754,1.0975582228416083,3.993567943572998,0.05571863252292841 577,2001-01-24,3.9817180633544917,4.1002211570739755,3.9698669910430913,4.0528202056884775,308480.0,-0.014662530978133859,-1.7499635346722746,-100.0,37.50001047872684,38.725911784176205,0.10030632062321976,0.15320188628604692,0.1822582973043212,0.09647424003151572,14.565715389915324,0.13035416603088423,-0.06198008373631758,-0.13402721881866464,-0.29798892416134537,0.02993448652401609,-0.216008071490005,-0.052046366147324274,0.13035392761230513,15.384746337167535,-24.13287960566373,0.08198085267134045,1,0.09480249881744429,0.13746392726898238,0.29862856864929244,0.2156763076782231,0.21330595016479537,2,0.06607141231874247,0.0,4.040968894958496,-3.190478927753667,4.036229133605957,1.352955447858806,4.019639015197754,0.06607141231874247 578,2001-01-25,4.02911901473999,4.123921871185304,3.934315919876098,3.9698669910430913,312433.0,0.011904647850823569,-1.909089246357992,-0.8333366865174952,45.08193612330081,38.42487633194179,0.03836196630665345,0.10148420388254831,0.13511642692092884,0.048360511409093476,15.899464811985498,0.18960595130920543,-0.06410543749061937,-0.08058257102966326,-0.2481013219145325,0.08693617985520641,-0.16434194647209832,0.0031768044127717943,-0.07110190391540527,50.000062872124275,8.167637066989627,0.0837593754424348,1,0.03555095195770264,0.07110202312469482,0.25656044483184814,0.1682753562927246,0.26070785522461026,3,0.0505882178900372,-1.7499635346722746,3.9817180633544917,0.0,4.040968894958496,-3.190478927753667,4.036229133605957,0.0505882178900372 579,2001-01-26,4.119182109832764,4.133401870727538,3.993567943572998,3.993567943572998,155050.0,0.022353049081769383,-1.2264037778250034,2.1199979076215048,43.22035921201149,38.33001679452581,-0.06898779692513735,-0.00016023525745900713,0.04582943388025473,-0.04144477898383769,16.96787102461459,0.13983392715454013,-0.06703650637736658,0.016827726364136097,-0.13384698991200228,0.16750244264027447,-0.058509631773933535,0.09216508450220573,-0.18486618995666548,92.8574764648333,52.4188384169109,0.07533735813806924,1,-0.08532321453094571,-0.018961071968078613,0.1664973497390747,0.07821226119995117,0.17064476013183683,4,0.02761782618404407,-1.909089246357992,4.02911901473999,-1.7499635346722746,3.9817180633544917,0.0,4.040968894958496,0.02761782618404407 580,2001-01-29,4.0528202056884775,4.135772228240967,3.993567943572998,4.119182109832764,192428.0,-0.016110456487436142,1.8571674929941797,-0.5282995232166106,41.632655742659054,38.51887802035007,-0.017051633795474253,0.052071703172750894,0.11106621786830129,0.024791655909329968,18.081403483166515,0.14220428466796875,-0.0721107402644412,-0.03886888027191038,-0.16961258537372448,0.09187482482990372,-0.10424073282281743,0.026502972278996673,-0.11850428581237926,58.82381483817802,19.231983169252473,0.06537185255090701,1,-0.017776131629944736,0.04740083217620761,0.21982383728027255,0.1445741653442374,0.17064476013183505,0,0.05204661987109627,-1.2264037778250034,4.119182109832764,-1.909089246357992,4.02911901473999,-1.7499635346722746,3.9817180633544917,0.05204661987109627 581,2001-01-30,4.02911901473999,4.0954809188842765,4.02911901473999,4.076520919799806,228263.0,-0.005848073624193928,-1.7999678097556184,0.7142939261771719,41.632621554395136,38.4055764493067,0.003278781556212529,0.06688213950909372,0.13150992685814256,0.04856887513878583,19.136518559236578,0.06636190414428622,-0.08370674140981738,-0.054748821258544744,-0.18047109688224694,0.07097345436515745,-0.1176099590703954,0.00811231655330591,-0.08271571636199981,47.0588861839903,7.591062826429798,0.06286113781185101,1,0.0059250593185424805,0.07110202312469482,0.23759973049163818,0.1682753562927246,0.23700714111328214,1,0.06470592064191849,1.8571674929941797,4.0528202056884775,-1.2264037778250034,4.119182109832764,-1.909089246357992,4.02911901473999,0.06470592064191849 582,2001-01-31,4.0646700859069815,4.076520919799806,4.02911901473999,4.0646700859069815,70715.0,0.008823534632988572,2.999879290226007,-0.0,43.02784054429055,40.13633868843267,-0.03398891165758844,0.02810545327731795,0.09640918054744052,0.013301331851397258,19.379348774715545,0.04740190505981534,-0.08872954965780178,-0.01623516082763743,-0.14077018609650782,0.10829986444123296,-0.07850267346207307,0.04603235180679821,-0.10690465173721275,64.70592412265977,25.791908428668627,0.06226751263443522,1,-0.02962601184844882,0.035550951957703525,0.20204865932464688,0.1327242851257333,0.2488579750061053,2,0.049562711287388206,-1.7999678097556184,4.02911901473999,1.8571674929941797,4.0528202056884775,-1.2264037778250034,4.119182109832764,0.049562711287388206 583,2001-02-01,4.128662109375,4.242424964904785,4.0528202056884775,4.0528202056884775,1152923.0,0.015743472930285662,-4.000000000000093,100.0,45.627341812434686,41.82258118072384,-0.08582833827408543,-0.03743241432486233,0.03446083671235556,-0.05037276740114649,18.83084830073084,0.1896047592163077,-0.08227350131992317,0.04751985073089582,-0.07737739876149163,0.17241710022328327,-0.014928774015298352,0.10996847547708999,-0.1602162675609593,54.28585662523401,17.8645918699483,0.06244862474619381,2,-0.040291666984558105,-0.02844107151031494,0.11731863021850586,0.06873226165771484,0.11376285552978516,3,0.016073464571876306,2.999879290226007,4.0646700859069815,-1.7999678097556184,4.02911901473999,1.8571674929941797,4.0528202056884775,0.016073464571876306 584,2001-02-02,4.166583061218262,4.171322822570802,4.1310319900512695,4.147623062133788,239630.0,0.009184803899828564,1.833439522484041,0.24999371274804674,52.71320066128084,43.58848631555105,-0.11254897897304605,-0.07273603195567713,0.0005180843714427397,-0.08703302588387452,17.58177143931571,0.04266071319580167,-0.07730013685632908,0.08141169548034632,-0.049213226782958586,0.2120366177436508,0.01609923434869387,0.14672415661199878,-0.1762188895569614,69.52390441682267,30.885153423709554,0.06531246113165227,2,-0.07821261882781982,-0.06636202335357666,0.07880508899688721,0.030811309814453125,0.05451202392578125,4,0.02957910761301452,-4.000000000000093,4.128662109375,2.999879290226007,4.0646700859069815,-1.7999678097556184,4.02911901473999,0.02957910761301452 585,2001-02-05,4.147623062133788,4.183174133300781,4.1097021102905265,4.159472942352295,208719.0,-0.00455049108727712,1.4799736039465619,-0.6249937125899275,58.620710587704565,45.450741857422656,-0.08507230283385248,-0.06061714486837655,0.02178984909300663,-0.06743959510395747,17.740159440282632,0.0734720230102548,-0.05656451999903389,0.06482174396514839,-0.05895130951830119,0.18859479744859753,0.002935217223424047,0.12670827070687274,-0.137094027013009,55.555903293951545,13.048555658418124,0.06188652674172464,2,-0.05925261974334628,-0.047402024269103116,0.09776508808136075,0.04977130889892667,0.09480190277099698,0,0.034285615086163235,1.833439522484041,4.166583061218262,-4.000000000000093,4.128662109375,2.999879290226007,4.0646700859069815,0.034285615086163235 586,2001-02-06,4.123921871185304,4.195024013519287,4.123921871185304,4.147623062133788,132063.0,-0.00571440330845574,-4.999879287798383,2.0001207194878496,56.19831481458387,47.528331228073434,-0.05405080788184424,-0.04107522706103506,0.046428966741267175,-0.043236363005473955,17.85553540067751,0.07110214233398349,-0.03867027037123805,0.042424106597901634,-0.07889418036537155,0.16374239356117481,-0.018235036883734956,0.10308325007953822,-0.09484116168180368,44.444543798272406,-1.7817307972393053,0.060659143481636556,2,-0.03555142879486173,-0.02488601207733243,0.11317098140716464,0.07347249984741122,0.07110214233398349,1,0.024137968114899877,1.4799736039465619,4.147623062133788,1.833439522484041,4.166583061218262,-4.000000000000093,4.128662109375,0.024137968114899877 587,2001-02-07,4.123921871185304,4.171322822570802,4.123921871185304,4.147623062133788,105904.0,0.0,-2.999879287798308,1.0,62.67284395878271,49.48287654312698,-0.03549004108470033,-0.04349175851911369,0.047386231457790196,-0.042350784593790713,17.977146421337356,0.04740095138549805,-0.027051165961319512,0.04254262447357249,-0.07859590600982092,0.16368115495696633,-0.018026640768124658,0.10311188971526963,-0.07777362124970111,37.4999371274805,-12.152618703300398,0.060569265241696896,2,-0.005925416946412021,-0.029626011848451483,0.10961580276489169,0.07347249984741122,0.13509416580200195,2,0.03448277855639792,-4.999879287798383,4.123921871185304,1.4799736039465619,4.147623062133788,1.833439522484041,4.166583061218262,0.03448277855639792 588,2001-02-08,4.123921871185304,4.1736931800842285,4.123921871185304,4.147623062133788,112654.0,0.0,-3.19989940649858,1.0,60.67961781386649,51.42279416555532,-0.023052230368223903,-0.047809660748497684,0.04989134102985826,-0.041456215615164105,18.36732867886999,0.04977130889892489,-0.01915386678848563,0.043727684020996804,-0.07512439249631964,0.16257976053831324,-0.015698354237660972,0.10315372227965458,-0.06207148405216678,16.66601465353144,-34.4921929573887,0.059426038258658186,2,-0.005925416946412021,-0.029626011848451483,0.08710014820098788,0.09124803543090731,0.12798404693603427,3,0.04597715370230482,-2.999879287798308,4.123921871185304,-4.999879287798383,4.123921871185304,1.4799736039465619,4.147623062133788,0.04597715370230482 589,2001-02-09,4.19028377532959,4.19028377532959,4.135772228240967,4.135772228240967,117718.0,0.016091940200897215,1.0,-2.2999497032493426,64.31721614708434,53.94330087715812,-0.08746565839938736,-0.11975133143821814,-0.014288765112855373,-0.105923088226902,18.67233662874149,0.06636190414428622,-0.0003576296229388376,0.1097341060638426,-0.010449917048884316,0.2299181291765695,0.049642094507479584,0.1698261176202056,-0.11398742197472078,94.44428920322137,41.01102863815807,0.060092011556363414,2,-0.05451178550720215,-0.0959879159927377,0.02073824405670166,0.024886131286621094,0.10665321350097656,4,0.012443355240563392,-3.19989940649858,4.123921871185304,-2.999879287798308,4.123921871185304,-4.999879287798383,4.123921871185304,0.012443355240563392 590,2001-02-12,4.216354846954347,4.266126155853272,4.159472942352295,4.195024013519287,499824.0,0.0062217914161926124,-1.3076875457837858,0.3913085313902489,65.67804448885059,56.61501453654207,-0.09822973234423049,-0.14681648843599238,-0.03805932210853058,-0.12958771021269921,19.01753149012807,0.10665321350097745,0.011734570217326379,0.131657528877259,-0.0012576229098808511,0.2645726806643989,0.06519995298368908,0.19811510477082894,-0.1267682046754839,65.00013412736735,11.139062267347263,0.06645757589356982,2,-0.06873226165771573,-0.11613380908966153,-0.014220595359803134,-0.0011849403381356538,0.14931392669677646,0,0.0011242502971779977,1.0,4.19028377532959,-3.19989940649858,4.123921871185304,-2.999879287798308,4.123921871185304,0.0011242502971779977 591,2001-02-13,4.2850871086120605,4.28745698928833,4.242424964904785,4.242424964904785,716139.0,0.016301346578398768,-1.111099934055371,2.0000223543612528,76.66663592917085,60.352658468195436,-0.1417400135276612,-0.20791564338030177,-0.10303370092450592,-0.1954894167309318,18.793675233957703,0.07110214233398349,0.02091060144666912,0.18877644538879412,0.029595581274336702,0.34795730950325154,0.10918601333156541,0.26836687744602283,-0.17784651497575688,98.55084296036249,38.17773694596782,0.07959043205722881,2,-0.11494851112365723,-0.1742006540298462,-0.08295285701751709,-0.06991720199584961,0.04503107070922763,1,-0.009955957166316143,-1.3076875457837858,4.216354846954347,1.0,4.19028377532959,-3.19989940649858,4.123921871185304,-0.009955957166316143 592,2001-02-14,4.313528060913087,4.313528060913087,4.249536037445068,4.277976989746094,462349.0,0.006637193499256178,2.600005365094564,0.8333165677497442,75.86206298481977,63.71207193179377,-0.14658290176538902,-0.22748694611594633,-0.12845489725685333,-0.21980824035043423,18.65767662958346,0.06399202346801847,0.038261915864321594,0.2041820049285894,0.01936252013908124,0.389001489718098,0.11177226253383488,0.2965917473233439,-0.18466149979853963,100.0,36.73203000817758,0.09240974239475427,2,-0.10191297531128019,-0.18960607051849454,-0.11139380931854337,-0.09835815429687589,-0.01422119140625,2,-0.02747265016486644,-1.111099934055371,4.2850871086120605,-1.3076875457837858,4.216354846954347,1.0,4.19028377532959,-0.02747265016486644 593,2001-02-15,4.313528060913087,4.3372278213500985,4.2921972274780265,4.325377941131592,313239.0,0.0,1.5333923517497352,-0.33331992059656523,71.13400030489748,65.75882744775119,-0.13142241482043193,-0.21321914515235907,-0.1266717731414877,-0.21560641896031196,17.936670915524207,0.04503059387207209,0.05924964269179611,0.188183999061585,-0.009390048503536086,0.38575804662670565,0.08939697527902446,0.28697102284414555,-0.15880888982674435,88.23573966289773,27.52463618209856,0.09878702378256042,2,-0.09006309509277433,-0.17775619029998868,-0.11139380931854337,-0.09835815429687589,0.02369976043701172,3,-0.012637456660996471,2.600005365094564,4.313528060913087,-1.111099934055371,4.2850871086120605,-1.3076875457837858,4.216354846954347,-0.012637456660996471 594,2001-02-16,4.277976989746094,4.323008060455321,4.277976989746094,4.313528060913087,206133.0,-0.008241761886085386,-1.5333172380492015,3.000120719488449,76.24304724980088,67.71686485465077,-0.08762288786289485,-0.16582355934500015,-0.09223533633340608,-0.17643386187758914,17.160952074679678,0.04503107070922763,0.0777375161994085,0.1397160291671753,-0.06248500348333241,0.341917061817683,0.038615512841921884,0.2408165454924287,-0.09405643461755009,66.66711375909017,5.481105978902789,0.10110051632525381,2,-0.047402143478392667,-0.1422051191329956,-0.07584273815155029,-0.028441190719604492,0.22515583038330078,4,-0.0060942524205356285,1.5333923517497352,4.313528060913087,2.600005365094564,4.313528060913087,-1.111099934055371,4.2850871086120605,-0.0060942524205356285 595,2001-02-19,4.2542757987976065,4.2898268699646005,4.2542757987976065,4.266126155853272,37446.0,-0.0055402801383216405,-4.9999999999994005,0.33333333333337495,76.24304724980088,69.94405734745266,-0.0527491605394097,-0.1317017013264561,-0.07453154150835761,-0.15087734011296217,16.858621025796456,0.035551071166993964,0.09050606985728482,0.10511250495910573,-0.0974379203076765,0.3076629302258884,0.003837292325714614,0.20638771759249686,-0.04582608107361441,12.500502977626502,-48.387524147650744,0.10127521263339133,2,-0.02370095252990545,-0.11850392818450839,-0.05273413658142001,-0.004739999771117276,0.2725582122802743,0,0.01002783835618204,-1.5333172380492015,4.277976989746094,1.5333923517497352,4.313528060913087,2.600005365094564,4.313528060913087,0.01002783835618204 596,2001-02-20,4.266126155853272,4.313528060913087,4.249536037445068,4.2542757987976065,196196.0,0.002785516881396166,-5.0002235536082384,-1.0,74.85375438266232,71.29749183899483,-0.04727834180248003,-0.13261836767614543,-0.09160116869545565,-0.16078462141943195,16.6378814075575,0.06399202346801847,0.09613143502606025,0.10570499897003227,-0.09655392769255489,0.30796392563261943,0.0045755356387386925,0.20683446230132585,-0.03707194154910365,18.91866908098373,-39.77265854522564,0.1011294633312935,2,-0.03555130958557129,-0.13035428524017423,-0.06695449352264493,-0.009480237960816318,0.165904998779296,1,0.023333256955206272,-4.9999999999994005,4.2542757987976065,-1.5333172380492015,4.277976989746094,1.5333923517497352,4.313528060913087,0.023333256955206272 597,2001-02-21,4.244795799255371,4.2708659172058105,4.242424964904785,4.2542757987976065,222018.0,-0.0049999357306007575,-2.999664710813076,-0.7999758570736825,66.01308134947753,71.89009889850718,-0.007821394838812168,-0.0954627642283743,-0.07248369039672031,-0.136669430726446,15.747709832744155,0.02844095230102539,0.0994651212814226,0.0712207555770874,-0.11574391240631154,0.2581854235604868,-0.022261578414612515,0.16470308956878732,0.09243202209472745,2.500804764204065,-54.40359284026428,0.09348233399169968,2,-0.008295774459838867,-0.10902392864227295,-0.05865955352783203,0.011850118637084961,0.25833702087402344,2,0.02010046751386363,-5.0002235536082384,4.266126155853272,-4.9999999999994005,4.2542757987976065,-1.5333172380492015,4.277976989746094,0.02010046751386363 598,2001-02-22,4.232944965362549,4.2898268699646005,4.221095085144043,4.266126155853272,283240.0,-0.002791850174489241,-1.4166890215277623,3.500125748202222,59.85911002990926,71.39475377437661,0.023602793952752776,-0.07120981862199649,-0.06486282163765722,-0.1221500868550276,14.402741729402702,0.06873178482055753,0.10655416618478775,0.04917862415313756,-0.1265124809741307,0.22486972928040583,-0.038666928410496126,0.13702417671677125,0.10238679885864332,11.627449971225074,-41.876261683535496,0.08784555256363412,2,0.015405416488647461,-0.09717309474945068,-0.05273401737213135,0.023700952529907227,0.3294401168823242,3,0.015677478608230322,-2.999664710813076,4.244795799255371,-5.0002235536082384,4.266126155853272,-4.9999999999994005,4.2542757987976065,0.015677478608230322 599,2001-02-23,4.232944965362549,4.296936988830566,4.232944965362549,4.2708659172058105,126346.0,0.0,-2.375022005381888,1.1428448251084682,63.43266214940013,71.14526684777101,0.033850410892774185,-0.06561406614154741,-0.06833952233922069,-0.11994645059535358,13.157710064656209,0.06399202346801758,0.11092521013431433,0.04349048137664813,-0.13075695053988845,0.2177379132931847,-0.04363323458161972,0.13061419733491597,0.09781733169555729,12.81997049203995,-38.754272671599146,0.08712371595826822,2,0.046216487884521484,-0.09717309474945068,-0.08828496932983398,-0.01184999942779541,0.4005422592163077,4,0.02463600562749524,-1.4166890215277623,4.232944965362549,-2.999664710813076,4.244795799255371,-5.0002235536082384,4.266126155853272,0.02463600562749524 600,2001-02-26,4.263755798339844,4.2708659172058105,4.2187252044677725,4.2187252044677725,72913.0,0.007278817284281924,-1.315790588334905,-1.1874858536830957,71.53273309082749,70.57483319906619,0.011700986391277368,-0.08412500946960311,-0.10310479060771094,-0.14854132087154248,11.79429659609271,0.052140712738038,0.11871857695360255,0.06375453472137416,-0.10094446592217299,0.2284535353649213,-0.01859496560039986,0.14610403504314817,0.06261981024170016,47.49919523579596,-4.771316055267349,0.08234950032177367,2,0.014220714569091797,-0.1279839277267456,-0.14872145652770996,-0.04266083240509033,0.28677940368652344,0,0.05614229170506335,-2.375022005381888,4.232944965362549,-1.4166890215277623,4.232944965362549,-2.999664710813076,4.244795799255371,0.05614229170506335 601,2001-02-27,4.2898268699646005,4.301677227020264,4.206873893737793,4.266126155853272,185488.0,0.006114578990407349,3.000020119105252,0.5263247066796457,73.64855863473323,70.3288882712788,-0.015228482733043336,-0.09450856055467849,-0.13260326580564463,-0.1716546816539779,10.506016433336478,0.0948033332824707,0.11999985414578074,0.07679021358490079,-0.07140370712751842,0.22498413429732,0.0026932532286911837,0.1508871739411104,0.030089714370117093,87.50006287188815,31.983057631424174,0.07409696035620951,2,-0.017776012420655185,-0.15405499935150235,-0.1747925281524667,-0.06873190402984708,0.2322669029235831,1,0.05524864949042474,-1.315790588334905,4.263755798339844,-2.375022005381888,4.232944965362549,-1.4166890215277623,4.232944965362549,0.05524864949042474 602,2001-02-28,4.266126155853272,4.268496036529541,4.242424964904785,4.266126155853272,34036.0,-0.005524864949042474,10.001006036221426,0.0,68.9872740747152,70.09036313459187,0.0011635129354683471,-0.05791052168935007,-0.11076585552215601,-0.14529325673182036,9.148116009778533,0.04740190505981534,0.11788633179675667,0.04301669597625857,-0.08924576992606337,0.1752791618785805,-0.0231145369749024,0.10914792892741954,0.04474701323369157,62.50018861566258,1.983334593630154,0.06613123295116084,2,-0.0011851787567147554,-0.13035428524017423,-0.15109181404113858,-0.045031189918518955,0.2607078552246085,2,0.038888910622502104,3.000020119105252,4.2898268699646005,-1.315790588334905,4.263755798339844,-2.375022005381888,4.232944965362549,0.038888910622502104 603,2001-03-01,4.195024013519287,4.266126155853272,4.183174133300781,4.266126155853272,40011.0,-0.01666667598107263,1.3333199205965651,-100.0,50.625010216694506,67.24391457535783,0.059997455123411925,0.01941354342043411,-0.03941180043078241,-0.07153842941477784,9.658762405020688,0.08295202255249112,0.10065448320001469,-0.031403541564941406,-0.1568431933378811,0.09403611020799829,-0.09412336745141126,0.03131628432152844,0.10752921353974276,9.999637854650953,-44.31609095638618,0.06271982588647007,3,0.053327083587646484,-0.059252142906188965,-0.09717273712158203,0.02607095241546631,0.3792109489440918,3,0.0734462557585287,10.001006036221426,4.266126155853272,3.000020119105252,4.2898268699646005,-1.315790588334905,4.263755798339844,0.0734462557585287 604,2001-03-02,4.2898268699646005,4.2898268699646005,4.195024013519287,4.216354846954347,115245.0,0.022598882900263018,1.5806518606975748,-1.0333306507859734,58.2010159589868,65.23924443193405,-0.036819712298020946,-0.06923236460814497,-0.13438404087940814,-0.1631103963098095,10.320176635099793,0.09480285644531339,0.08379447473976498,0.05723712444305473,-0.06793258139822544,0.1824068302843349,-0.005347728477585356,0.11982197736369482,0.0007884477186044236,89.99995976162863,35.50582830007477,0.0625848529206402,3,-0.041475772857666904,-0.12442898750305265,-0.20738136768341153,-0.08058249950409024,0.33180999755859286,4,0.06353594691398845,1.3333199205965651,4.195024013519287,10.001006036221426,4.266126155853272,3.000020119105252,4.2898268699646005,0.06353594691398845 605,2001-03-05,4.2898268699646005,4.2898268699646005,4.261385917663573,4.261385917663573,58099.0,0.0,1.0,0.38709907711480723,50.62494813056271,62.54715484836742,-0.03491851786324229,-0.061168723372429845,-0.1345569172139376,-0.15984670613069163,10.771465358650055,0.028440952301027167,0.07164054736425651,0.050126934051514915,-0.07080459722255217,0.171058465325582,-0.010338831585518626,0.11059269968854846,-0.10665273666381925,89.99995976162863,39.38178703413631,0.060465765637033625,3,-0.04740118980407804,-0.12442898750305265,-0.22278690338134854,-0.08058249950409024,0.34366035461425604,0,0.08011054176111587,1.5806518606975748,4.2898268699646005,1.3333199205965651,4.195024013519287,10.001006036221426,4.266126155853272,0.08011054176111587 606,2001-03-06,4.2234649658203125,4.259016036987306,4.221095085144043,4.251905918121338,102402.0,-0.015469599626251496,-1.28572249766478,-0.9999999999999375,39.20451947434371,59.56842575113033,0.027664745179897032,0.013737393312627688,-0.0691425848638394,-0.09057386941517809,11.222260514827422,0.06873178482055753,0.05786408868595139,-0.02121212482452428,-0.12962618495823275,0.08720193530918419,-0.07541915489137896,0.0329949052423304,-0.038157777786254954,37.777589005083136,-6.32171860931367,0.054207030066854275,3,0.01896071434020996,-0.040291547775268555,-0.1558324098587036,-0.014220595359802246,0.4218721389770508,1,0.07744120973015556,1.0,4.2898268699646005,1.5806518606975748,4.2898268699646005,1.3333199205965651,4.195024013519287,0.07744120973015556 607,2001-03-07,4.266126155853272,4.266126155853272,4.2234649658203125,4.230575084686278,69538.0,0.010100992994664049,1.3999946349052361,-1.2499958085338876,44.845316455433746,57.900226465077495,-0.013021935567827825,-0.018681790804244258,-0.11181674128346142,-0.13004650177566912,11.674810345412284,0.04266119003295987,0.04628236440400002,0.01433885097503751,-0.07822324938257186,0.10690095133264688,-0.031942199203767174,0.06061990115384219,-0.0787285741806043,77.77767842372832,37.6394874763357,0.046281050178804704,3,-0.02370047569274991,-0.08295273780822843,-0.19849359989166349,-0.05688178539276212,0.36736106872558416,2,0.060000011177286705,-1.28572249766478,4.2234649658203125,1.0,4.2898268699646005,1.5806518606975748,4.2898268699646005,0.060000011177286705 608,2001-03-08,4.313528060913087,4.313528060913087,4.266126155853272,4.266126155853272,60715.0,0.01111122909358353,1.0,1.3333467460700015,53.7688350763109,56.82646790140091,-0.05340739495547453,-0.053914789543886066,-0.15722935768595203,-0.17395183853030094,12.44128336311566,0.04740190505981445,0.03602554681625669,0.052260446548462625,-0.022236608102644162,0.1267575011995694,0.015011919222908787,0.08950897387401646,-0.12408189347457999,100.0,60.606088029512485,0.03724852732555344,3,-0.06517696380615323,-0.11850404739379883,-0.24589550495147794,-0.10428369045257657,0.3199591636657697,3,0.04945046077192816,1.3999946349052361,4.266126155853272,-1.28572249766478,4.2234649658203125,1.0,4.2898268699646005,0.04945046077192816 609,2001-03-09,4.242424964904785,4.325377941131592,4.242424964904785,4.313528060913087,149004.0,-0.016483744861335303,-1.333315449924219,-1.5000050297256975,48.85840512034229,54.30709812690256,0.02143608996830082,0.022445682974257863,-0.08866607574444973,-0.09973013739937109,13.140383760974766,0.08295297622680664,0.030671563166474236,-0.021449708938598988,-0.08879330211259351,0.04589388423539553,-0.05512150552559625,0.012222087648398272,-0.04801552172729551,20.453869966208956,-21.41895746479065,0.03367179658699748,3,0.011851072311401367,-0.018959999084472656,-0.14812922477722168,-0.0331805944442749,0.3910622596740714,4,0.07821234324790005,1.0,4.313528060913087,1.3999946349052361,4.266126155853272,-1.28572249766478,4.2234649658203125,0.07821234324790005 610,2001-03-12,4.221095085144043,4.277976989746094,4.221095085144043,4.277976989746094,36074.0,-0.005027756515953108,1.0,0.7999919524658886,45.73994429813755,51.206140978391936,0.04031803162783287,0.04653475925165651,-0.0701762305810334,-0.07499558739719436,12.806213353846127,0.05688190460205078,0.02868791394065706,-0.043016600608825506,-0.10968600271447482,0.023652801496823805,-0.07635130166165016,-0.00968189955600085,-0.018827532089306764,0.0,-42.92670826065999,0.03333470105282461,3,0.033180952072143555,0.0023698806762695312,-0.1267993450164795,-0.011850714683532715,0.4242420196533203,0,0.09489049033480423,-1.333315449924219,4.242424964904785,1.0,4.313528060913087,1.3999946349052361,4.266126155853272,0.09489049033480423 611,2001-03-13,4.242424964904785,4.2542757987976065,4.195024013519287,4.242424964904785,64766.0,0.005053162587076443,3.99979881704452,-0.0,49.77571273908337,49.07152305221062,0.01291525460708165,0.0230253860962657,-0.09155904450202534,-0.09276219982151623,12.354849973430222,0.059251785278319424,0.026066306058296185,-0.019553613662719904,-0.08612717592452945,0.047019948599089645,-0.052840394793624235,0.013733167468184426,0.08295297622680664,36.363270561725415,-11.194676025728427,0.03328678113090461,3,0.011851072311401367,-0.011850118637084073,-0.14812922477722168,-0.0331805944442749,0.4384632110595712,1,0.09217894551090744,1.0,4.221095085144043,-1.333315449924219,4.242424964904785,1.0,4.313528060913087,0.09217894551090744 612,2001-03-14,4.195024013519287,4.2187252044677725,4.147623062133788,4.2187252044677725,401270.0,-0.011173079495246152,4.999879287798458,-100.0,46.6386689592326,48.62859624582596,0.054948084880098946,0.0643946548264065,-0.04277635208369812,-0.04283214241015543,11.83231354139293,0.09480190277099698,0.016355058382586662,-0.061029362678527654,-0.12935611686109105,0.007297391504035744,-0.09519273976980891,-0.0268659855872464,0.12774684906005884,26.666469946000543,-24.385689601931528,0.03416337709128169,3,0.04147648811340332,0.035550832748413974,-0.10132086277008057,0.014220356941223145,0.4740138053894043,2,0.10734458010892278,3.99979881704452,4.242424964904785,1.0,4.221095085144043,-1.333315449924219,4.242424964904785,0.10734458010892278 613,2001-03-15,4.259016036987306,4.277976989746094,4.232944965362549,4.232944965362549,150501.0,0.015254268691142547,-2.454558756287151,-1.0999899406499127,52.07549605019915,47.947982922627325,0.00110402580263802,-0.004100923745736118,-0.10461455310838641,-0.10404865716378886,10.691770096582461,0.08295297622680664,0.0039677440425931465,0.005688261985779874,-0.05711041431530539,0.06848693828686514,-0.02571107616476276,0.03708760013632251,0.05674891357421785,62.66662016905528,6.498339357994155,0.031399338150542695,3,-0.022515535354615146,-0.028441190719604492,-0.15286988019943326,-0.04977166652679532,0.45505285263061435,3,0.08792434316740438,4.999879287798458,4.195024013519287,3.99979881704452,4.242424964904785,1.0,4.221095085144043,0.08792434316740438 614,2001-03-16,4.251905918121338,4.2898268699646005,4.251905918121338,4.259016036987306,260751.0,-0.001669427587081107,-9.666756086111175,-0.2727206218564491,49.01964651887924,47.769616076884724,0.0025360697977792057,0.0010075266438800412,-0.09416633219497328,-0.09436540586492281,9.695923550960192,0.03792095184326261,-0.005962918384724958,-0.00011830329895001768,-0.06183566098743665,0.06159905438953661,-0.030976982143193332,0.030740375545293297,0.057133356903076304,73.33337804260542,15.404742379752406,0.030858678844243512,3,-0.015405416488647461,-0.015405893325805664,-0.14575976133346558,-0.04266154766082764,0.44083309173583984,4,0.08974359118136754,-2.454558756287151,4.259016036987306,4.999879287798458,4.195024013519287,3.99979881704452,4.242424964904785,0.08974359118136754 615,2001-03-19,4.296936988830566,4.325377941131592,4.244795799255371,4.244795799255371,160332.0,0.010590796592490292,-2.0909207301459563,-7.333378043054546,50.57033551532909,49.0324845258831,-0.046243348005146956,-0.04286111385746061,-0.13878188935586167,-0.13521086043229325,9.213486748592533,0.0805821418762207,-0.0008659203367793467,0.042779707908630726,-0.022131553557342087,0.10769096937460354,0.01032407717564432,0.07523533864161713,-0.14931392669677823,83.99990342803653,28.580357472617493,0.03245563073298646,3,-0.06043648719787598,-0.05451154708862305,-0.18190306425094604,-0.08769261837005615,0.41950321197509766,0,0.0783232885711651,-9.666756086111175,4.251905918121338,-2.454558756287151,4.259016036987306,4.999879287798458,4.195024013519287,0.0783232885711651 616,2001-03-20,4.365668773651123,4.512612819671631,4.301677227020264,4.325377941131592,740632.0,0.015995530071587716,-3.810814337915434,0.7727256099791492,57.446794848927915,50.43264879182689,-0.10357413595968801,-0.1093599905727638,-0.20483921618964374,-0.19931486393352138,9.120369334061825,0.21567583084106445,-0.0051731900615372695,0.10653436183929443,0.024699979970970176,0.1883687437076187,0.0656171709051323,0.14745155277345656,-0.21449061393737878,59.74022750343276,5.000853797022536,0.04091719093416207,3,-0.035550832748413086,-0.035550832748413086,-0.2417469620704651,-0.1564244031906128,0.3270702362060547,1,0.06406082221220522,-2.0909207301459563,4.296936988830566,-9.666756086111175,4.251905918121338,-2.454558756287151,4.259016036987306,0.06406082221220522 617,2001-03-21,4.330118179321288,4.384630203247069,4.320638179779054,4.365668773651123,155856.0,-0.00814321841006338,-1.3478747692819204,-0.8823494603295051,60.67419540303488,51.19991105035178,-0.0648068052635482,-0.07071511326589874,-0.16620806160357038,-0.16115054739038026,9.142888269362754,0.0639920234680158,-0.006189144251599998,0.06671764850616402,-0.020676459181155238,0.15411175619348327,0.023020594662503946,0.11041470234982409,-0.16448263320922862,34.74593610295515,-24.593026171143855,0.04369705384365969,3,-2.3841857821338408e-07,-2.3841857821338408e-07,-0.18960565328597934,-0.12087380886077792,0.3223299980163592,2,0.08100702616344035,-3.810814337915434,4.365668773651123,-2.0909207301459563,4.296936988830566,-9.666756086111175,4.251905918121338,0.08100702616344035 618,2001-03-22,4.299306869506837,4.384630203247069,4.2850871086120605,4.341968059539795,277574.0,-0.007115581732062726,-1.800059017228982,1.2000134129165838,50.83331028013409,51.41934495699532,-0.04048203316965093,-0.036551223369740704,-0.1332983688909808,-0.12734833759860287,9.333830448357736,0.09954309463500888,0.003221345718408486,0.03258824348449796,-0.05497616451305998,0.1201526514820559,-0.01119396051428101,0.07637044748327693,-0.11979223245239456,20.35384837257201,-33.656482200927776,0.043782203998779044,3,0.030811071395873135,0.030811071395873135,-0.13153833150863736,-0.09006249904632657,0.3910622596740714,3,0.0859978039772411,-1.3478747692819204,4.330118179321288,-3.810814337915434,4.365668773651123,-2.0909207301459563,4.296936988830566,0.0859978039772411 619,2001-03-23,4.3372278213500985,4.349079132080078,4.2542757987976065,4.318267822265625,324146.0,0.008820247773476897,3.4443277076115315,-0.4444320252160315,53.90622114256387,52.32670905082047,-0.07100826350385248,-0.06983970637449222,-0.16978312158013775,-0.16278439004003342,9.279170482418714,0.09480333328247159,0.008272254634260179,0.06529505252838241,-0.026135550573047617,0.15672565562981244,0.019579750977667842,0.11101035407909698,-0.14438925699096838,34.51312465169809,-14.327407259595155,0.0457153015507148,3,-0.0071098804473885835,-0.0071098804473885835,-0.15760940313339322,-0.1279834508895883,0.485865116119383,4,0.0868852372505804,-1.800059017228982,4.299306869506837,-1.3478747692819204,4.330118179321288,-3.810814337915434,4.365668773651123,0.0868852372505804 620,2001-03-26,4.5031328201293945,4.574234962463379,4.360929012298584,4.360929012298584,993354.0,0.03825139135247291,-2.0000033531954275,7.5002011971225295,69.7986599836886,54.55148096688771,-0.21534473419834033,-0.22861276667251573,-0.3306899250354167,-0.32634983123474637,10.076658359717266,0.23700714111328036,0.00897193631362736,0.21923120021820086,0.08140642964495015,0.35705597079145157,0.15031881493157595,0.28814358550482577,-0.29750328555776395,77.77774465986,26.40026573397357,0.06891238528662529,3,-0.14220380783081055,-0.14220380783081055,-0.31995946168899536,-0.2938884496688843,0.319960117340087,0,0.04210539579917061,3.4443277076115315,4.3372278213500985,-1.800059017228982,4.299306869506837,-1.3478747692819204,4.330118179321288,0.04210539579917061 621,2001-03-27,4.526834011077881,4.586085796356201,4.5031328201293945,4.5031328201293945,241676.0,0.00526326712872871,-5.99989940649834,0.16667057872799884,68.96554355653537,57.03224481103248,-0.21731259423615779,-0.24627417769521642,-0.3464166734306122,-0.34751205144163766,10.515447456222248,0.08295297622680664,0.01928405718115389,0.23108203411102313,0.05552167477118175,0.4066423934508645,0.143301854441102,0.31886221378094426,-0.29908815083274565,82.1428571428572,32.69599072341086,0.0877801796699209,3,-0.11731863021850586,-0.15997958183288574,-0.3436606526374817,-0.3175896406173706,0.3199591636657715,1,0.04188494414944022,-2.0000033531954275,4.5031328201293945,3.4443277076115315,4.3372278213500985,-1.800059017228982,4.299306869506837,0.04188494414944022 622,2001-03-28,4.432031154632568,4.526834011077881,4.394110202789307,4.5031328201293945,190711.0,-0.02094241940687791,1.2399877676333186,-2.9999195251986723,58.064499380524985,57.69768962551312,-0.09538554985193315,-0.14588442186405537,-0.24457657617609385,-0.2516039487105859,10.492535958914115,0.13272380828857422,0.0322936811881096,0.1279839277267456,-0.05710207815466184,0.31306993360815305,0.03544092478604188,0.22052693066744933,-0.17561809949854812,53.57142857142869,10.08465652469122,0.09254300294070371,3,-0.016590356826782227,-0.06517672538757324,-0.2488577961921692,-0.2227867841720581,0.4029116630554199,2,0.05882356105554565,-5.99989940649834,4.526834011077881,-2.0000033531954275,4.5031328201293945,3.4443277076115315,4.3372278213500985,0.05882356105554565 623,2001-03-29,4.5031328201293945,4.543424129486084,4.443881034851074,4.443881034851074,143118.0,0.016042681789929958,-2.3600032190568165,-0.8333389220111193,67.74200457159768,59.77795163137071,-0.14328567731584485,-0.20313464309707285,-0.30575953088661123,-0.3203431483983463,11.54997489828328,0.11139297485351562,0.04419370978005244,0.18368015289306605,-0.014055662891477638,0.38141596867760974,0.0848122450007942,0.2825480607853379,-0.22034594569760024,74.99985629210649,27.41815801131301,0.09886790789227162,3,-0.0876920223236084,-0.13627839088439941,-0.31699687242507935,-0.31995928287506104,0.36736106872558594,3,0.03315810640556727,1.2399877676333186,4.432031154632568,-5.99989940649834,4.526834011077881,-2.0000033531954275,4.5031328201293945,0.03315810640556727 624,2001-03-30,4.562385082244873,4.621636867523193,4.538683891296387,4.543424129486084,361803.0,0.013158008986680514,-4.833249505415283,0.3200064381136327,72.08591739917438,62.16857184068686,-0.171946984984106,-0.25394020893334357,-0.35504054057337875,-0.3772049888340021,12.496942638995643,0.11850404739379883,0.06518890466267546,0.22930450439453143,0.004455328066685027,0.45415368072237783,0.11687991623060867,0.3417290925584542,-0.2553342940591259,77.27272727272727,22.694387351144684,0.11242458816392319,3,-0.12442874908447266,-0.17775511741638184,-0.37032395601272583,-0.3910621404647827,0.2488570213317871,4,0.0280520045171333,-2.3600032190568165,4.5031328201293945,1.2399877676333186,4.432031154632568,-5.99989940649834,4.526834011077881,0.0280520045171333 625,2001-04-02,4.6334872245788565,4.673778057098389,4.590826034545898,4.602675914764403,388034.0,0.015584423728432606,-2.0434927133085896,1.6249874258122925,73.77526994127183,63.9828468509473,-0.21265160381657733,-0.3140790912323981,-0.41567446267621033,-0.44377604585816943,13.607321656664562,0.11139297485351562,0.08136374686258563,0.28322362899780185,0.022611143681160684,0.543836114314443,0.1529173863394817,0.413529871656122,-0.2949778284593645,85.59332726348889,27.524885760885255,0.13030624265832047,4,-0.1694602966308585,-0.22278666496276767,-0.4260205626487723,-0.4621642827987662,0.2133059501647958,0,0.04092073716850675,-4.833249505415283,4.562385082244873,-2.3600032190568165,4.5031328201293945,1.2399877676333186,4.432031154632568,0.04092073716850675 626,2001-04-03,4.550535202026367,4.645337104797363,4.5457940101623535,4.621636867523193,103942.0,-0.017902719600145,-1.4705408971756895,-2.307648260492757,70.71828055953404,65.09885631278054,-0.11255489867916957,-0.21646573818822112,-0.32315509767041384,-0.35672929948727816,15.081183681284823,0.09954309463500977,0.10052214823195538,0.1839180946350094,-0.08413402029287997,0.4519702095628988,0.04989203717106516,0.31794415209895366,-0.17179356658940748,55.93242012869434,-5.855837813240242,0.13402605746394458,4,-0.08650827407836914,-0.13983464241027832,-0.34366101026535034,-0.41476333141326904,0.3081088066101074,1,0.059895753651514116,-2.0434927133085896,4.6334872245788565,-4.833249505415283,4.562385082244873,-2.3600032190568165,4.5031328201293945,0.059895753651514116 627,2001-04-04,4.522093772888184,4.607416152954102,4.522093772888184,4.550535202026367,147674.0,-0.006250128364135854,-4.99986587533112,0.4000107302613489,65.99423213399446,66.78340318543168,-0.06036609079395916,-0.17693623336910047,-0.28336943646016977,-0.32454402587316444,16.60137529182616,0.08532238006591797,0.11640362962152295,0.14267828464508092,-0.1295813780346169,0.41493794732477873,0.006548453305232016,0.2788081159849298,-0.10794776685185248,34.020770374733736,-26.513924096189008,0.13612983133984888,4,-0.05806684494018555,-0.11139321327209473,-0.31818240880966187,-0.38632190227508545,0.1469440460205078,2,0.07180289002456686,-1.4705408971756895,4.550535202026367,-2.0434927133085896,4.6334872245788565,-4.833249505415283,4.562385082244873,0.07180289002456686 628,2001-04-05,4.526834011077881,4.538683891296387,4.4557318687438965,4.522093772888184,163007.0,0.0010482396933289007,4.833475847962041,-0.16666666666666666,66.76299804972567,68.2119339528941,-0.0328969525061229,-0.1737869076691574,-0.2780045752360216,-0.3259289527722924,17.204978055489068,0.08295202255249023,0.12290928048248517,0.13675322532653844,-0.1412893253767411,0.414795776029818,-0.0022680500251013314,0.2757745006781782,-0.08153215891410248,32.6087527007759,-25.220279573209503,0.13902127535163974,4,-0.009480476379394531,-0.11613345146179199,-0.326477587223053,-0.3910621404647827,0.2109360694885254,3,0.06806275773666903,-4.99986587533112,4.522093772888184,-1.4705408971756895,4.550535202026367,-2.0434927133085896,4.6334872245788565,0.06806275773666903 629,2001-04-06,4.574234962463379,4.597936153411865,4.526834011077881,4.526834011077881,231301.0,0.01047110436775478,-2.0000301789612402,9.99969821949502,66.85877425309968,67.88527998282868,-0.048213020542986484,-0.20559593019775768,-0.317444725705192,-0.36992980697981626,18.401186719364244,0.07110214233398438,0.13230193808612256,0.16756367683410645,-0.11296852814859104,0.44809588181680393,0.027297574342758146,0.30782977932545474,-0.11850309371948242,54.34770248165221,-0.1638312864765652,0.14026610249134872,4,-0.04029083251953125,-0.16353440284729004,-0.38217347860336304,-0.43846309185028076,0.15405511856079102,4,0.06476687988761642,4.833475847962041,4.526834011077881,-4.99986587533112,4.522093772888184,-1.4705408971756895,4.550535202026367,0.06476687988761642 630,2001-04-09,4.621636867523193,4.6334872245788565,4.574234962463379,4.574234962463379,164374.0,0.010362805026151722,-1.4999949702742839,1.0000201193074933,65.97634756273237,67.55314709462834,-0.08609070996213575,-0.23341919027379276,-0.35403151127098553,-0.4141891058786662,20.102090423818193,0.05925226211547763,0.15496862420302282,0.19493849277496356,-0.08699729681477208,0.4768742823646992,0.05397059798009618,0.33590638756983093,-0.16590499877929688,87.50022005326547,32.26003074732137,0.14096789479486777,4,-0.0876927375793457,-0.2109363079071045,-0.41476237773895264,-0.4858649969100952,0.0948033332824707,0,0.04102555901478233,-2.0000301789612402,4.574234962463379,4.833475847962041,4.526834011077881,-4.99986587533112,4.522093772888184,0.04102555901478233 631,2001-04-10,4.6334872245788565,4.680888175964356,4.597936153411865,4.597936153411865,285130.0,0.0025641038868582378,-3.666639841193247,0.7499924554114631,69.5121674447478,68.82511021287533,-0.09076637179915803,-0.22606019831629443,-0.35394198518903774,-0.42370428499715906,21.603285197919664,0.08295202255249112,0.1751834688135263,0.1872357368469233,-0.09513224038432444,0.46960371407817103,0.04605174823129943,0.32841972546254716,-0.15158981323242138,78.94753561618525,20.242723849107406,0.1411839886156237,4,-0.07110261917114169,-0.21923160552978427,-0.4295754432678214,-0.4977153539657584,0.08295297622680753,1,0.04603572640349385,-1.4999949702742839,4.621636867523193,-2.0000301789612402,4.574234962463379,4.833475847962041,4.526834011077881,0.04603572640349385 632,2001-04-11,4.645337104797363,4.645337104797363,4.609786033630371,4.640596866607666,52074.0,0.002557443161955275,13.99969821949502,0.1333360158806836,72.81248742555933,69.38849719664884,-0.07730642551762745,-0.21338430892268434,-0.3546142037284614,-0.43146127374473053,22.499084018013775,0.03555107116699219,0.1702186640749117,0.17656996250152623,-0.09297397954685138,0.44611390454990385,0.041797991477337426,0.31134193352571504,-0.1355809864044195,84.21049287676247,19.80132433458145,0.13477197102418864,4,-0.0770270824432373,-0.23108148574829102,-0.4325375556945801,-0.5095652341842651,0.08295297622680664,2,0.04591849827622285,-3.666639841193247,4.6334872245788565,-1.4999949702742839,4.621636867523193,-2.0000301789612402,4.574234962463379,0.04591849827622285 633,2001-04-12,4.6334872245788565,4.635857105255127,4.581346035003662,4.605045795440674,45673.0,-0.0025509193307562406,2.285660908803495,5.999999999999813,70.2265776737747,69.18190389382666,-0.05031207397860715,-0.1813388868174739,-0.3335568691078681,-0.41512957601010125,24.285682031996377,0.06399106979370117,0.16459112605058124,0.14599652290344167,-0.11405689068429403,0.4060499364911774,0.01596981610957382,0.2760232296973095,-0.09977261812591465,69.23098351775806,0.9971982816910128,0.13002670679386805,4,-0.06517720222473056,-0.21923160552978427,-0.42068767547607333,-0.4977153539657584,0.2133059501647958,3,0.007672535308018702,13.99969821949502,4.645337104797363,-3.666639841193247,4.6334872245788565,-1.4999949702742839,4.621636867523193,0.007672535308018702 634,2001-04-13,4.6334872245788565,4.6334872245788565,4.6334872245788565,4.6334872245788565,0.0,0.0,1.0,0.0,61.50632405244432,67.81868768395694,-0.04376827658827498,-0.1594617064777557,-0.3253820695953662,-0.409883225166765,26.250617483501905,0.0,0.17569839126493125,0.12691745758056516,-0.11577208848245046,0.3696070036435808,0.0055726845490573496,0.24826223061207298,-0.07916831839431637,55.55600264677876,-10.996699902821085,0.12134477303150769,4,-0.06517720222473056,-0.21923160552978427,-0.4117996692657462,-0.4977153539657584,0.189605712890625,4,0.022506343696032882,2.285660908803495,4.6334872245788565,13.99969821949502,4.645337104797363,-3.666639841193247,4.6334872245788565,0.022506343696032882 635,2001-04-16,4.6334872245788565,4.6334872245788565,4.6334872245788565,4.6334872245788565,0.0,0.0,1.0,0.0,59.82534132241563,66.60836110205489,-0.048911883693365965,-0.1401405089238894,-0.3164274924712176,-0.4053404856012941,27.804742479160016,0.0,0.17374303242791278,0.11008994579315079,-0.11760577045834086,0.33778566204464244,-0.003757912332595481,0.22393780391889706,-0.06144862062514189,52.38102081387136,-11.695677814742155,0.11384785812574587,4,-0.06517720222473056,-0.21923160552978427,-0.394616723060607,-0.4977153539657584,0.20145559310913175,0,0.020460368584253485,1.0,4.6334872245788565,2.285660908803495,4.6334872245788565,13.99969821949502,4.645337104797363,0.020460368584253485 636,2001-04-17,4.645337104797363,4.676147937774658,4.6334872245788565,4.645337104797363,44243.0,0.002557443161955275,-2.6000965755903245,0.0,73.19588698010381,67.40854497384481,-0.051294029602303226,-0.1369874816823078,-0.31823639781610424,-0.4131002502302197,27.568466436553123,0.04266071319580167,0.16289455177283862,0.1079564094543457,-0.11321067778016403,0.32912349668885543,-0.0026271341629087175,0.21853995307160012,-0.05805956076215857,67.4997736577907,2.007718578550481,0.11058354361725474,4,-0.0770270824432373,-0.23108148574829102,-0.40646660327911377,-0.5095652341842651,0.189605712890625,1,0.015306337173005335,1.0,4.6334872245788565,1.0,4.6334872245788565,2.285660908803495,4.6334872245788565,0.015306337173005335 637,2001-04-18,4.680888175964356,4.704588890075684,4.645337104797363,4.645337104797363,149995.0,0.007653065937944126,-2.3333333333333335,100.0,70.94975834550978,67.87374056226525,-0.06923177274834469,-0.1527435913578703,-0.34312636440602073,-0.44431295440183316,27.395927856616442,0.05925178527832031,0.14403452191659127,0.12596898078918528,-0.08118229837371072,0.3331202599520813,0.022393341207737727,0.22954462037063283,-0.08050514345907,80.76909683934468,15.798954655936157,0.10357563958144786,4,-0.06517672538757413,-0.25478219985962003,-0.438462734222413,-0.5451163053512582,0.15405464172363192,2,0.007595145088887589,-2.6000965755903245,4.645337104797363,1.0,4.6334872245788565,1.0,4.6334872245788565,0.007595145088887589 638,2001-04-19,4.669037818908691,4.71169900894165,4.669037818908691,4.680888175964356,99444.0,-0.002531647116996827,-6.199983904715919,-0.33333333333334997,64.15092668396824,67.57286861013955,-0.03921205882380985,-0.11781407762907037,-0.32053279607607443,-0.4273922376000101,27.7919595709889,0.042661190032958984,0.13292357327794857,0.09563207626342773,-0.07889326478986103,0.2701574173167165,0.008369405736783797,0.18289474679007167,-0.051981849192141105,45.45426832985881,-17.21778374191971,0.08726267052664434,4,-0.026070833206176758,-0.1967158317565918,-0.4355001449584961,-0.5332659482955933,0.18486595153808594,3,0.012690465233654358,-2.3333333333333335,4.680888175964356,-2.6000965755903245,4.645337104797363,1.0,4.6334872245788565,0.012690465233654358 639,2001-04-20,4.71406888961792,4.71406888961792,4.645337104797363,4.669037818908691,60335.0,0.009644614684177766,2.052638266781029,-3.7999758570735924,61.486427701409475,67.07398862554811,-0.06964571702690492,-0.14036205410229918,-0.3562152586210603,-0.46760726903070005,28.546904889782603,0.06873178482055664,0.1311750001277412,0.12182109355926496,-0.02442048779352035,0.26806267491205027,0.04870030288287186,0.19494188423565806,-0.07997717284085137,100.0,38.565585368215,0.07312079067639268,4,-0.0663614273071289,-0.23463654518127441,-0.4805312156677246,-0.5782970190048218,0.14220523834228516,4,0.028154931171676223,-6.199983904715919,4.669037818908691,-2.3333333333333335,4.680888175964356,-2.6000965755903245,4.645337104797363,0.028154931171676223 640,2001-04-23,4.692739009857178,4.735400199890137,4.669037818908691,4.71406888961792,67386.0,-0.004524728055569582,1.0740674505596042,-0.4736702775395237,74.59023557640742,67.63821841795475,-0.04153744399639514,-0.10972466959165406,-0.3264323548637398,-0.44165001714507923,27.67181054780673,0.06636238098144531,0.12860419001307566,0.09101090431213343,-0.05548919829990151,0.23751100692416838,0.017760853006116406,0.16426095561815046,-0.04740190505981445,58.13958928914025,-3.825935199247027,0.07325005130601733,4,-0.03436589241027832,-0.20264101028442383,-0.4562387466430664,-0.5569671392440796,0.16590499877929688,0,0.027777791890512882,2.052638266781029,4.71406888961792,-6.199983904715919,4.669037818908691,-2.3333333333333335,4.680888175964356,0.027777791890512882 641,2001-04-24,4.716440200805664,4.716440200805664,4.692739009857178,4.692739009857178,131481.0,0.005050609228150371,1.0,-1.1111732093355986,84.16699639865561,68.89983052607656,-0.05837283864965137,-0.1248962084778853,-0.3434466140910768,-0.4602362843511987,26.678991241000567,0.023701190948486328,0.12351383951352268,0.10523178577423131,-0.04534468150313131,0.25580825305159394,0.02994355213555,0.18052001941291262,-0.07110309600830078,78.94809292869395,12.892232510903696,0.07528823363868113,4,-0.05806708335876465,-0.221602201461792,-0.47697722911834717,-0.5806683301925659,0.14220380783081055,1,0.025125436099472154,1.0740674505596042,4.692739009857178,2.052638266781029,4.71406888961792,-6.199983904715919,4.669037818908691,0.025125436099472154 642,2001-04-25,4.692739009857178,4.733029842376709,4.676147937774658,4.72829008102417,37205.0,-0.005025228761394551,1.5263670634080224,-1.4999698219495021,77.34388753363648,69.69064273272787,-0.030441860266192222,-0.0850210683300201,-0.31411290846088846,-0.43207371245396864,26.928896175855904,0.05688190460205078,0.1158533611019843,0.06849520206451398,-0.06033954506612638,0.19732994919515434,0.004077828499194247,0.13291257562983372,-0.02938928604126012,52.63188546983206,-16.925507175176797,0.06441737356532012,4,-0.008295297622680664,-0.19790101051330566,-0.3626210689544678,-0.469274640083313,0.20145606994628906,2,0.030302944087047923,1.0,4.716440200805664,1.0740674505596042,4.692739009857178,2.052638266781029,4.71406888961792,0.030302944087047923 643,2001-04-26,4.652448177337647,4.716440200805664,4.650077819824219,4.716440200805664,70073.0,-0.008585781658621672,1.0740829054925074,1.8000026825473219,63.20020859588895,69.87885212644395,0.014328194589388943,-0.034752104059901257,-0.26854161400251986,-0.38815382510568863,26.926961168948804,0.06636238098144531,0.10323753164148286,0.0207386016845712,-0.09520623425297092,0.13668343762211332,-0.03723381628419986,0.07871101965334226,0.08295202255248935,7.895656409497163,-60.95900173562622,0.057972417968771124,4,0.0319955348968497,-0.1576101779937753,-0.3223302364349374,-0.4289838075637826,0.29625797271728427,3,0.03922550738754782,1.5263670634080224,4.692739009857178,1.0,4.716440200805664,1.0740674505596042,4.692739009857178,0.03922550738754782 644,2001-04-27,4.690369129180908,4.740139961242676,4.6571879386901855,4.695108890533447,181007.0,0.008150752119706839,-1.3333199205965984,0.07406800247390212,61.98359200151636,70.11865775745514,-0.016400182323831558,-0.06597580686506888,-0.2994864948198632,-0.42343720517401096,26.47809728217553,0.08769178390502841,0.08761804312718713,0.05226035118103045,-0.06168449760029571,0.1662051999623566,-0.004712073209632628,0.10923277557169353,-0.04029130935668945,44.73723222889333,-20.860050526191827,0.056972424390662975,4,-0.0035555362701416016,-0.1931612491607666,-0.36025118827819824,-0.46690475940704346,0.26070785522461026,4,0.03486604929416881,1.0740829054925074,4.652448177337647,1.5263670634080224,4.692739009857178,1.0,4.716440200805664,0.03486604929416881 645,2001-04-30,4.8230929374694815,4.8230929374694815,4.716440200805664,4.740139961242676,152577.0,0.02829709232538624,1.571402293564831,-17.50150905432577,73.25594452710469,70.125330818233,-0.13343176852752237,-0.19369747748395394,-0.42278406123798806,-0.554995479029925,25.946107961570664,0.13272380828857333,0.07907930607301061,0.1755038738250727,0.03477528109300021,0.3162324665571452,0.10513957745903646,0.24586817019110896,-0.17301511764526278,100.0,34.60053451817427,0.07036429636603642,4,-0.08887791633605868,-0.23108196258544833,-0.4929749965667716,-0.5996285676956168,0.18960523605346769,0,0.006879649826555534,-1.3333199205965984,4.690369129180908,1.0740829054925074,4.652448177337647,1.5263670634080224,4.692739009857178,0.006879649826555534 646,2001-05-01,4.8230929374694815,4.8230929374694815,4.8230929374694815,4.8230929374694815,0.0,0.0,1.0,0.0,72.45525285734749,70.29260798621497,-0.11797139849115279,-0.18153875876199255,-0.41354550155571435,-0.5534396714207306,25.933129597213167,0.0,0.08132108866861198,0.16187598705291695,0.008500409793213315,0.3152515643126206,0.08518819842306513,0.23856377568276876,-0.166094512939452,100.0,35.452397194843485,0.07668778862985186,5,-0.08887791633605868,-0.214491367340087,-0.46216392517089755,-0.5688174962997428,0.1540541648864755,1,0.007371011014696727,1.571402293564831,4.8230929374694815,-1.3333199205965984,4.690369129180908,1.0740829054925074,4.652448177337647,0.007371011014696727 647,2001-05-02,4.846793174743652,4.8704938888549805,4.799392223358153,4.81124210357666,241106.0,0.004913908477701012,-1.4000225337603598,100.0,76.16284850363496,71.62726596617793,-0.12925576170246966,-0.18937545666308253,-0.42685365487936444,-0.5737653906252742,26.336663930990134,0.07110166549682706,0.08648191392115034,0.1693412542343138,0.009373419963967677,0.3293090885046599,0.08935733709914029,0.2493251713694873,-0.18315096969604472,89.2472839137602,24.24730682220833,0.07998391713517322,5,-0.08887767791748047,-0.2144911289215088,-0.4586082696914673,-0.5865923166275024,0.12798404693603604,2,0.002445087600307927,1.0,4.8230929374694815,1.571402293564831,4.8230929374694815,-1.3333199205965984,4.690369129180908,0.002445087600307927 648,2001-05-03,4.834942817687988,4.882343769073486,4.78754186630249,4.882343769073486,85018.0,-0.0024449892183177058,3.0,-1.3333199205965984,74.01134631494838,73.01892358990449,-0.10213778570102772,-0.16154113453151275,-0.40415260755052884,-0.5594834078046134,27.437926835776,0.0948019027709961,0.08471486441828002,0.1420854568481449,-0.016143018347186455,0.30031393204347623,0.06297121925047922,0.22119969444581056,-0.15888951161193798,78.94749103107674,12.226104935961416,0.07911423759766546,5,-0.06873202323913574,-0.171830415725708,-0.44379520416259766,-0.5747419595718384,0.11613416671753019,3,0.012255007835607179,-1.4000225337603598,4.846793174743652,1.0,4.8230929374694815,1.571402293564831,4.8230929374694815,0.012255007835607179 649,2001-05-04,4.8704938888549805,4.8704938888549805,4.716440200805664,4.846793174743652,158961.0,0.007352945527490773,11.99991952357959,-0.5000050298268733,76.04171796884255,73.18019941128615,-0.12646573694515872,-0.18314938875101117,-0.42821616416341524,-0.5919551584390899,27.754165848199996,0.1540536880493164,0.0839945963944908,0.162823581695557,-0.0038890196264658172,0.3295361830175798,0.07946728103454515,0.24617988235656885,-0.1779373457391351,92.85736868577999,23.317305152972978,0.08335630066101148,5,-0.10428309440612793,-0.20145606994628906,-0.47934627532958984,-0.6102930307388306,0.01184988021850586,4,0.016058384012948235,3.0,4.834942817687988,-1.4000225337603598,4.846793174743652,1.0,4.8230929374694815,0.016058384012948235 650,2001-05-07,4.81124210357666,4.868124008178711,4.81124210357666,4.858644008636475,116443.0,-0.012165457267876767,-1.399983904877828,-2.0000201191051024,66.50947783191393,71.21825290387042,-0.05435224709261188,-0.11485311172801804,-0.35892180479017277,-0.5303157774396379,27.836798657765705,0.05925178527832031,0.08785322400870132,0.09409153461456299,-0.07358298803251628,0.26176605726164226,0.010254273291023352,0.17792879593810262,-0.10350258238420373,57.14277502335273,-12.13259111628134,0.08383726132353961,5,-0.04503130912780762,-0.14220428466796875,-0.39994895458221436,-0.5332657098770142,-0.004740238189697266,0,0.0290641954444375,11.99991952357959,4.8704938888549805,3.0,4.834942817687988,-1.4000225337603598,4.846793174743652,0.0290641954444375 651,2001-05-08,4.846793174743652,4.853903770446777,4.785171985626222,4.853903770446777,100634.0,0.007389166955569237,18.3322156652358,0.1500065386433824,66.50947783191387,70.01442960367902,-0.07763205954328445,-0.14082462566728893,-0.38465061633631237,-0.5630969172350859,27.461677479993963,0.06873178482055575,0.09152653081945061,0.11897730827331543,-0.05336123246313651,0.29131584900976737,0.032808037905089904,0.20514657864154096,-0.13035297393798828,78.57153122080909,10.305971456486603,0.08616927036822587,5,-0.0805823802947998,-0.17775535583496094,-0.4094294309616089,-0.5427461862564087,-0.007110118865966797,1,0.03422984905644788,-1.399983904877828,4.81124210357666,11.99991952357959,4.8704938888549805,3.0,4.834942817687988,0.03422984905644788 652,2001-05-09,4.858644008636475,4.8704938888549805,4.834942817687988,4.858644008636475,226769.0,0.002445087600307927,2.0001207194881494,-0.0,68.8680042098351,70.64418467189526,-0.07093384697591443,-0.1432185657764018,-0.38557490741582434,-0.5711346971637106,27.129595205235212,0.03555107116699219,0.09399004887106344,0.1201627969741823,-0.05701744717481727,0.2973430411231819,0.03157267489968252,0.2087529190486821,-0.12893152236938477,85.71473737155996,13.962091121896506,0.08859012207449969,5,-0.08887815475463867,-0.1896061897277832,-0.42128026485443115,-0.554597020149231,-0.06873178482055664,2,0.024390157728954254,18.3322156652358,4.846793174743652,-1.399983904877828,4.81124210357666,11.99991952357959,4.8704938888549805,0.024390157728954254 653,2001-05-10,4.669037818908691,4.702219009399414,4.597936153411865,4.6998491287231445,185302.0,-0.03902450753558995,4.866650571382585,-100.0,46.52016811615136,68.92602646241026,0.13552495486671745,0.051845700163807074,-0.184727948467593,-0.37730340226731585,27.016699409866398,0.2607078552246094,0.08722460908155227,-0.0712209224700926,-0.24463945489194838,0.10219760995176319,-0.1579301886810205,0.015488343740835298,0.21330595016479492,26.086827211574633,-40.35391197084898,0.0867092662109281,5,0.07110214233398438,0.0,-0.23167407512664795,-0.36499083042144775,0.12087440490722656,3,0.06548231447875885,2.0001207194881494,4.858644008636475,18.3322156652358,4.846793174743652,-1.399983904877828,4.81124210357666,0.06548231447875885 654,2001-05-11,4.737770080566406,4.737770080566406,4.645337104797363,4.645337104797363,170437.0,0.014720862054139472,1.0,-2.9999690479138295,53.24229621191366,66.70228776072237,0.08294630842348827,-0.00914209453460657,-0.24424525271458375,-0.44212484794612283,26.755645840097525,0.09243297576904297,0.08580513439997794,-0.007702803611755016,-0.17371721707614807,0.15831160985263804,-0.0907100103439511,0.07530440312044107,0.1388855361938477,51.30433261312643,-15.51780080629505,0.08300720673219641,5,0.0023698806762695312,-0.033181190490722656,-0.27374303340911865,-0.4337230920791626,-0.021329879760742188,4,0.045022637276989075,4.866650571382585,4.669037818908691,2.0001207194881494,4.858644008636475,18.3322156652358,4.846793174743652,0.045022637276989075 655,2001-05-14,4.72829008102417,4.740139961242676,4.678517818450928,4.740139961242676,104874.0,-0.002000941240505094,9.400466782020844,-0.12819970492040073,50.87104496654412,64.304042439522,0.08667959431074568,0.008226221701672642,-0.2254704617248411,-0.42874945478361237,26.470970730998566,0.06162214279174805,0.09337880384456021,-0.021922945976257324,-0.17968279858973712,0.13583690663722248,-0.10080287228299767,0.05695698033048302,0.14279114646911584,47.82617062780466,-16.740768694828432,0.0788799263067401,5,0.01184988021850586,-7.152557373046875e-07,-0.25596773624420166,-0.42424309253692627,-0.01184988021850586,0,0.03258126836751685,1.0,4.737770080566406,4.866650571382585,4.669037818908691,2.0001207194881494,4.858644008636475,0.03258126836751685 656,2001-05-15,4.716440200805664,4.72829008102417,4.683259010314941,4.72829008102417,65812.0,-0.0025061660802204733,6.600257534908052,1.0,51.773087594558135,61.594069005180124,0.09142401195077543,0.02706366049925002,-0.2021324784078775,-0.4130335406148191,25.827910534980404,0.045031070709228516,0.09938258186821436,-0.03732798099517787,-0.1881905360278049,0.11353457403744915,-0.11275925851149093,0.0381032965211352,0.14917812520599316,43.47851188341396,-21.664625982456627,0.07543127751631334,5,0.02369976043701172,0.015404701232910156,-0.2441178560256958,-0.3827672004699707,-0.011851310729980469,1,0.019095262686870118,9.400466782020844,4.72829008102417,1.0,4.737770080566406,4.866650571382585,4.669037818908691,0.019095262686870118 657,2001-05-16,4.716440200805664,4.735400199890137,4.671408176422119,4.704588890075684,202985.0,0.0,1.571442257947077,-1.0001207194881494,55.09435108244658,59.49218064601325,0.07933146374088373,0.03147756446878436,-0.19178282358813625,-0.408901208887297,24.973560860784545,0.06399202346801758,0.08798469660898967,-0.039105582237243475,-0.1871641485427169,0.10895298406822995,-0.11313486538997974,0.034923700915492795,0.1438244817539971,83.3339480858284,10.497080869987045,0.07402928315273653,5,0.01777482032775879,0.015404701232910156,-0.2281200885772705,-0.3792121410369873,-0.018961429595947266,2,0.026130481851751153,6.600257534908052,4.716440200805664,9.400466782020844,4.72829008102417,1.0,4.737770080566406,0.026130481851751153 658,2001-05-17,4.72829008102417,4.740139961242676,4.685628890991211,4.6879987716674805,168391.0,0.0025124627290900037,-1.421042599828457,3.39973444918323,53.149594449020974,56.948611366033084,0.05672740170637525,0.02560721321070325,-0.1944601037564766,-0.4157888808518919,23.996106478551543,0.054511070251464844,0.07682704799306705,-0.030218315124511896,-0.17327521541515978,0.11283858516613599,-0.10174676526983628,0.04131013502081249,0.1267280309525356,87.50050297762756,10.65031046053214,0.07152845014532407,5,0.00592494010925293,0.003554821014404297,-0.2370072603225708,-0.37328648567199707,-0.05451202392578125,3,0.013032648533780389,1.571442257947077,4.716440200805664,6.600257534908052,4.716440200805664,9.400466782020844,4.72829008102417,0.013032648533780389 659,2001-05-18,4.846793174743652,4.846793174743652,4.735400199890137,4.737770080566406,132000.0,0.02506256843146426,1.043474837953446,2.70587121436264,52.01609206778536,55.3382351700188,-0.07318765563296203,-0.08689798732978815,-0.299932245981541,-0.5304446155745657,23.16941329087145,0.11850309371948242,0.06377954013152021,0.08164856433868373,-0.06499716703738745,0.2282942957147549,0.008325698650647695,0.15497143002671976,0.0030832980617567785,100.0,25.000842926192774,0.07332286568803567,5,-0.11257815361022949,-0.10665321350097656,-0.3555103540420532,-0.4917895793914795,-0.17301511764526367,4,-0.011735790836740811,-1.421042599828457,4.72829008102417,1.571442257947077,4.716440200805664,6.600257534908052,4.716440200805664,-0.011735790836740811 660,2001-05-21,4.8230929374694815,4.834942817687988,4.799392223358153,4.834942817687988,138438.0,-0.0048898800546455234,5.000160959317682,-0.10869146860977555,50.0,53.5038487442506,-0.053226979229582305,-0.055791708152244546,-0.26252015506871285,-0.502995775878726,22.117368790642345,0.047400951385498935,0.051026930251175884,0.05143063068389786,-0.0932391859899413,0.19610044735773702,-0.020904277653022163,0.12376553902081788,0.02370023727417081,86.4867363223842,14.04484061711797,0.0723349083369196,5,-0.08887791633605868,-0.08295297622680575,-0.3318101167678824,-0.45623874664306463,-0.165904998779296,0,-0.022112934178658894,1.043474837953446,4.846793174743652,-1.421042599828457,4.72829008102417,1.571442257947077,4.716440200805664,-0.022112934178658894 661,2001-05-22,4.834942817687988,4.846793174743652,4.820723056793213,4.846793174743652,43078.0,0.0024569048061353627,3.399887333011428,1.0000402398293082,49.01185519296896,51.29760996459879,-0.0748007022788677,-0.06145953316699071,-0.26092540726743874,-0.5097034236043125,21.054731112775908,0.026070117950439453,0.032712109251666455,0.05735538005828822,-0.08749825850867143,0.20220901862524787,-0.015071439225191163,0.1297821993417676,-0.23700666427612305,93.24323222107125,21.980010039289695,0.07242681928347967,5,-0.11257815361022949,-0.0948028564453125,-0.34365999698638916,-0.4396476745605469,-0.2772979736328125,1,-0.024509621178723795,5.000160959317682,4.8230929374694815,1.043474837953446,4.846793174743652,-1.421042599828457,4.72829008102417,-0.024509621178723795 662,2001-05-23,4.834942817687988,4.846793174743652,4.82783317565918,4.832572937011719,32488.0,0.0,-2.2001609657947685,-0.19998390471591823,50.0,51.68425795169309,-0.08774343651288685,-0.052975838461739144,-0.24567547201180062,-0.5035250562329532,20.20519647511802,0.018959999084472656,0.022366008114825142,0.0502451896667484,-0.09098737453480865,0.19147775386830546,-0.020371092434030125,0.12086147176752693,-0.23202952384948716,92.64703271733148,21.43232304838827,0.07061628210077832,5,-0.08887767791748047,-0.0948028564453125,-0.34365999698638916,-0.4396476745605469,-0.3412899971008301,2,-0.026960800267465945,3.399887333011428,4.834942817687988,5.000160959317682,4.8230929374694815,1.043474837953446,4.846793174743652,-0.026960800267465945 663,2001-05-24,4.834942817687988,4.834942817687988,4.834942817687988,4.834942817687988,4240.0,0.0,1.0,0.0,46.78110698557984,50.96634803765599,-0.06898997069496016,-0.04068893226833303,-0.2321740859301995,-0.49728396485576987,19.72852844251355,0.0,0.008635646200049862,0.04112045764923078,-0.08711942763792813,0.16936034293638969,-0.02299948499434823,0.10524040029280979,-0.22715192623138414,89.36166569638027,20.02188527198834,0.06411994264357943,5,-0.07584214210510254,-0.0948028564453125,-0.314034104347229,-0.4206874370574951,-0.2038259506225586,3,-0.028431369648339477,-2.2001609657947685,4.834942817687988,3.399887333011428,4.834942817687988,5.000160959317682,4.8230929374694815,-0.028431369648339477 664,2001-05-25,4.853903770446777,4.858644008636475,4.82783317565918,4.834942817687988,99659.0,0.003921649846493125,1.1666163699158367,100.0,54.16671323877332,51.33253340123701,-0.0779413057224767,-0.04929761627919138,-0.23690573989536823,-0.5092247189519847,19.087308867171537,0.030810832977294922,-0.008010497581516063,0.05190467834472656,-0.06921813866754523,0.17302749535699835,-0.008656730161408888,0.11246608685086201,-0.24133283332443245,91.9998390471593,20.244888915864806,0.06056140850613579,5,-0.08887767791748047,-0.11376380920410156,-0.2962592840194702,-0.4360933303833008,-0.2915186882019043,4,-0.03710945289955947,1.0,4.834942817687988,-2.2001609657947685,4.834942817687988,3.399887333011428,4.834942817687988,-0.03710945289955947 665,2001-05-28,4.856274127960205,4.858644008636475,4.834942817687988,4.858644008636475,41159.0,0.0004883404421529569,19.002012072434606,-0.12498742581229252,50.990170504741435,51.2455426134796,-0.06732821584616033,-0.05170563990408095,-0.22617758564168433,-0.506230611805079,17.658730702436053,0.023701190948486328,0.004260299689700986,0.05261597633361781,-0.07061404345359357,0.17584599612082918,-0.008999033559987879,0.1142309862272235,-0.23386026797729542,93.75047154389759,21.91354204869708,0.06161500989360589,5,-0.0912480354309082,-0.1161341667175293,-0.2927042245864868,-0.43727874755859375,-0.1611652374267578,0,-0.037579441780497436,1.1666163699158367,4.853903770446777,1.0,4.834942817687988,-2.2001609657947685,4.834942817687988,-0.037579441780497436 666,2001-05-29,4.858644008636475,4.858644008636475,4.8230929374694815,4.834942817687988,71305.0,0.0004880038922483454,1.999939643899079,-10.001006036217303,50.0,50.67950360431887,-0.05297618451466235,-0.0540465579484799,-0.21736712324864627,-0.502448768172604,16.087598598546943,0.035551071166993076,0.006854937093847546,0.053208303451538264,-0.07220832356408913,0.17862493046716565,-0.009500010056274988,0.11591661695935151,-0.2267809427074221,100.0,28.68261667322335,0.0627083135078136,5,-0.08650755882263184,-0.11850404739379883,-0.28440845012664795,-0.42305779457092285,-0.20145606994628906,1,-0.041463434980663516,19.002012072434606,4.856274127960205,1.1666163699158367,4.853903770446777,1.0,4.834942817687988,-0.041463434980663516 667,2001-05-30,4.858644008636475,4.858644008636475,4.825462818145752,4.858644008636475,31644.0,0.0,1.0,0.0,83.89863308457055,54.09606345271327,-0.034289128980158345,-0.05598350452726031,-0.20481018846986387,-0.4958561575166289,14.04143371651331,0.033181190490722656,0.012930152811784446,0.05261576175689697,-0.07373211243144162,0.17896363594523557,-0.010558175337272324,0.11578969885106627,-0.217709704999125,100.0,22.012749737802437,0.06317393709416949,5,-0.061621904373168945,-0.11850404739379883,-0.28203845024108887,-0.4171323776245117,-0.22515678405761808,2,-0.06195126954069041,1.999939643899079,4.858644008636475,19.002012072434606,4.856274127960205,1.1666163699158367,4.853903770446777,-0.06195126954069041 668,2001-05-31,4.894195079803467,4.894195079803467,4.81124210357666,4.830203056335449,418329.0,0.007317076761293562,1.5926036318656345,100.0,81.73110963655651,57.39773207146562,-0.04898276266405688,-0.09156239339054295,-0.22613902893686433,-0.5248815533875053,12.262756056186232,0.08295297622680664,0.02101708482511011,0.08520421981811488,-0.04665677295843906,0.21706521259466882,0.019273723429837908,0.15113471620639185,-0.2445523879661522,100.0,17.867642551630226,0.06593049638827712,5,-0.04740142822265625,-0.14812946319580078,-0.3045542240142822,-0.4526834487915039,-0.2844090461730957,3,-0.08184027254434512,1.0,4.858644008636475,1.999939643899079,4.858644008636475,19.002012072434606,4.856274127960205,-0.08184027254434512 669,2001-06-01,4.948706150054932,4.948706150054932,4.894195079803467,4.894195079803467,289784.0,0.01113790303872686,1.0,0.8518416405242882,87.80510146330909,61.598298900722185,-0.09780213864631815,-0.1474746669366045,-0.266723706155112,-0.5730513684247116,11.777905031468125,0.054511070251464844,0.029188766099639274,0.13580467700958287,-0.007848163697357968,0.2794575177165237,0.06397825665611201,0.20763109736305374,-0.28439031493964784,100.0,12.969307106318581,0.0718264203534706,6,-0.06873202323913574,-0.1753849983215332,-0.35906529426574707,-0.5071945190429688,-0.39817094802856445,4,-0.06417622573649406,1.5926036318656345,4.894195079803467,1.0,4.858644008636475,1.999939643899079,4.858644008636475,-0.06417622573649406 670,2001-06-04,4.9510769844055185,4.953446865081787,4.9510769844055185,4.953446865081787,843.0,0.00047908165865950814,-1.0000000000007496,-0.04347521825082784,91.59677078490192,66.32995618871473,-0.08952360823426542,-0.14633495052093526,-0.26020189837475893,-0.5682080624808181,11.286033299818959,0.004740715026855469,0.039567947494084876,0.13118376731872683,-0.025178623699106062,0.2875461583365597,0.053002571809810384,0.20936496282764328,-0.2640099240950624,98.33347304887312,5.554389477017764,0.07818119550891639,6,-0.06873250007629483,-0.1753854751586923,-0.35906624794006436,-0.507195472717286,-0.3412909507751474,0,-0.07850653572645183,1.0,4.948706150054932,1.5926036318656345,4.894195079803467,1.0,4.858644008636475,-0.07850653572645183 671,2001-06-05,5.012698173522949,5.019808769226074,4.953446865081787,4.953446865081787,210567.0,0.012446017161825695,-1.2400148077805229,-25.001810865200518,93.10354875233084,71.11923938341816,-0.13776612950471812,-0.20542175002580088,-0.31279513186678987,-0.620896888288101,11.421440241932707,0.06873178482055575,0.04449507659539975,0.18450970649719256,0.006091152254191101,0.362928260740194,0.09530042937569139,0.27371898361869373,-0.2989931327353599,96.59073242553659,2.508801184338509,0.08920927712150084,6,-0.09717273712158203,-0.2038257122039795,-0.3495851755142212,-0.5273401737213144,-0.5451159477233887,1,-0.06335695308107858,-1.0000000000007496,4.9510769844055185,1.0,4.948706150054932,1.5926036318656345,4.894195079803467,-0.06335695308107858 672,2001-06-06,4.977147102355957,5.024549007415772,4.953446865081787,5.012698173522949,382870.0,-0.007092202629468636,1.3999613719398913,-0.6000048286240836,83.87103473609456,75.2403424668087,-0.08931442586342975,-0.16921317114943157,-0.2653868277333711,-0.5765294984389442,11.399286066653243,0.07110214233398526,0.05258543527332371,0.14303348064422572,-0.047127998231991874,0.3331949595204433,0.047952741206117366,0.23811422008233407,-0.22670961415574986,77.77760390935661,-16.428928819473313,0.09508073943810863,6,-0.05925154685974121,-0.16590452194213867,-0.30573880672454834,-0.4917891025543222,-0.46216297149658203,2,-0.06428565543387643,-1.2400148077805229,5.012698173522949,-1.0000000000007496,4.9510769844055185,1.0,4.948706150054932,-0.06428565543387643 673,2001-06-07,4.974777221679688,4.974777221679688,4.917895793914795,4.965297222137451,127000.0,-0.00047615242779275313,11.00030179568226,-0.26665861902465077,75.47185210492358,77.60758011860315,-0.07266451699560683,-0.15047876313723396,-0.25323495173568755,-0.5643214851311535,11.469096648653537,0.05925130844116211,0.061364148286507714,0.12537662982940745,-0.057943045971258655,0.30869630563007355,0.0337167919290744,0.2170364677297405,-0.18596412078930236,61.8179623370355,-30.348069955304375,0.09165983790033289,6,-0.05688166618347257,-0.16353464126587003,-0.2796684503555307,-0.4657187461853036,-0.4597930908203134,3,-0.0686040765028667,1.3999613719398913,4.977147102355957,-1.2400148077805229,5.012698173522949,-1.0000000000007496,4.9510769844055185,-0.0686040765028667 674,2001-06-08,4.9510769844055185,4.996108055114746,4.9321160316467285,4.9321160316467285,50336.0,-0.004764080122198422,-5.749874258122925,2.000100598561347,75.47185210492385,80.32776696306786,-0.03769468467676962,-0.1159221296030486,-0.22173660416583285,-0.5312373329614273,12.032228302329845,0.06399202346801758,0.06972321087618294,0.09101104736328214,-0.08976547520804701,0.2717875699346113,0.0006227860776171212,0.18139930864894716,-0.1292608566015785,31.111289947601485,-59.22135059916939,0.09038826128566466,6,-0.033181428909302646,-0.1398344039917001,-0.23641538619995206,-0.43609356880188077,-0.4597940444946298,4,-0.0689326689627563,11.00030179568226,4.974777221679688,1.3999613719398913,4.977147102355957,-1.2400148077805229,5.012698173522949,-0.0689326689627563 675,2001-06-11,4.882343769073486,4.974777221679688,4.8704938888549805,4.974777221679688,263025.0,-0.013882477600029697,1.2563980871511828,-4.874937129061281,57.692218406476485,81.18245789712081,0.03925330538922811,-0.036950300186749274,-0.1481353696184886,-0.45368951255844703,12.280202187934949,0.10428333282470792,0.07946780334605474,0.014575147628784535,-0.15536324146518599,0.18451353672275506,-0.07039404691820028,0.09954434217576935,-0.03214503812388969,7.69197435905368,-78.87390397537119,0.08496919454698507,6,0.03555178642272949,-0.07110118865966797,-0.16471946239471436,-0.36736035346984863,-0.4171319007873535,0,-0.06796091851395503,-5.749874258122925,4.9510769844055185,11.00030179568226,4.974777221679688,1.3999613719398913,4.977147102355957,-0.06796091851395503 676,2001-06-12,4.806501865386963,4.927375793457031,4.751990795135498,4.927375793457031,185209.0,-0.015533913069975425,1.90194918162775,1.3076859585136607,46.29628479703926,77.00441919850623,0.11948627860623162,0.048469820086300075,-0.06553216749490431,-0.3694602136338334,12.318535873470443,0.1753849983215332,0.08164444849998809,-0.06576983928680402,-0.22313183279267879,0.09159215421907074,-0.1444508360397414,0.01291115746613336,0.21804714202880948,19.999790061511913,-63.078862596162395,0.07868099675293753,6,0.08176803588867188,0.004740715026855469,-0.08887755870819092,-0.2915184497833252,-0.3507699966430664,1,-0.0409270270283677,1.2563980871511828,4.882343769073486,-5.749874258122925,4.9510769844055185,11.00030179568226,4.974777221679688,-0.0409270270283677 677,2001-06-13,4.8396830558776855,4.8704938888549805,4.744880199432373,4.763841152191162,137042.0,0.006903396986001509,-1.2083242518232877,-0.6274463393177667,50.56819285978022,73.54187288997554,0.09312580140975246,0.02634584753794833,-0.09051019534057758,-0.393029844549309,12.265817642983952,0.12561368942260742,0.08681853311467336,-0.03875079154968297,-0.17915802491930055,0.1016564418199346,-0.1089544082344922,0.03145282513512626,0.1794147872924814,37.73580608241611,-42.70785213181619,0.07020361668480889,6,0.04503154754638672,-0.028440475463867188,-0.12205874919891357,-0.32469964027404785,-0.4076519012451172,2,-0.07688537157949149,1.90194918162775,4.806501865386963,1.2563980871511828,4.882343769073486,-5.749874258122925,4.9510769844055185,-0.07688537157949149 678,2001-06-14,4.789912223815918,4.8230929374694815,4.789912223815918,4.799392223358153,7594.0,-0.010283903199264643,-6.000150897841974,-0.12499685637400433,42.857173271563674,68.54765864644826,0.14142033886207095,0.08534567962492812,-0.03309822603202761,-0.33459614746190613,12.27302289009937,0.04977083206176758,0.09155633041156097,-0.09160273075103742,-0.22035828940457858,0.03715282790250374,-0.155980510077808,-0.02722495142426684,0.2182169136047376,17.924773612874695,-58.53489940167196,0.06437777932677045,6,0.0948023796081543,0.02133035659790039,-0.0705103874206543,-0.2749288082122803,-0.29625940322875977,3,-0.05739731337655274,-1.2083242518232877,4.8396830558776855,1.90194918162775,4.806501865386963,1.2563980871511828,4.882343769073486,-0.05739731337655274 679,2001-06-15,4.789912223815918,4.789912223815918,4.789912223815918,4.789912223815918,0.0,0.0,1.0,-0.0,42.553184658504144,63.098371299070735,0.13022072553552544,0.08523589600456205,-0.026827653218769676,-0.3272833861533053,12.717611236543316,0.0,0.08462208184470654,-0.08875868320465052,-0.2231337726159559,0.04561640620665486,-0.15594622791030321,-0.021571138498997833,0.20768695608520638,19.587911119223204,-52.425628074728536,0.06718754470565279,6,0.0948023796081543,0.045030832290649414,-0.08532333374023438,-0.2749288082122803,-0.31047916412353516,4,-0.05739731337655274,-6.000150897841974,4.789912223815918,-1.2083242518232877,4.8396830558776855,1.90194918162775,4.806501865386963,-0.05739731337655274 680,2001-06-18,4.716440200805664,4.763841152191162,4.716440200805664,4.744880199432373,141139.0,-0.01533890801692439,-2.3334003990409604,-100.0,36.23855031401557,56.780038139257925,0.18652437673323163,0.15843091887866123,0.050662338030567966,-0.24579198707388894,13.493872060692185,0.0734720230102539,0.07486346100864871,-0.1568980693817137,-0.3079855714846369,-0.005810567278790479,-0.2324418204331753,-0.08135431833025208,0.2710502198767104,0.0,-65.64487294250597,0.07554375105146159,6,0.1540544033050537,0.13153839111328125,0.005924224853515625,-0.20145678520202637,-0.23700714111328125,0,-0.04773881387414047,1.0,4.789912223815918,-6.000150897841974,4.789912223815918,-1.2083242518232877,4.8396830558776855,-0.04773881387414047 681,2001-06-19,4.716440200805664,4.716440200805664,4.621636867523193,4.685628890991211,339677.0,0.0,5.15380091618175,-1.083379441007327,36.23855031401557,51.487539870138036,0.15654294206445485,0.15715523190962521,0.054381117194981066,-0.23731275627422121,14.500124053898682,0.0948033332824707,0.055950387486274344,-0.1509729385375973,-0.31696022912795474,0.015014352052760138,-0.23396658383277646,-0.06797929324241814,0.2547872066841075,38.095502700755524,-22.24515772938816,0.08299364529517886,6,0.09243226051330566,0.10665273666381836,0.017774462699890137,-0.20145678520202637,-0.1374650001525879,1,-0.05326651496113877,-2.3334003990409604,4.716440200805664,1.0,4.789912223815918,-6.000150897841974,4.789912223815918,-0.05326651496113877 682,2001-06-20,4.704588890075684,4.72829008102417,4.671408176422119,4.680888175964356,92718.0,-0.0025127660323046586,-1.6667113763887957,0.7692212455119187,30.769178685738552,46.52057615689526,0.14043415759303102,0.16731853936460972,0.0695081514902256,-0.21753269595309455,15.496195238007882,0.05688190460205078,0.03406813345958426,-0.1563065528869627,-0.337227451605429,0.02461434583150357,-0.2467670022461963,-0.06584610352772913,0.23867127421676138,41.17623389288133,-13.563356327363636,0.09046044935923314,6,0.10428357124328613,0.11850404739379883,0.031403541564941406,-0.1896054744720459,-0.05925178527832031,2,-0.05289665625337636,5.15380091618175,4.716440200805664,-2.3334003990409604,4.716440200805664,1.0,4.789912223815918,-0.05289665625337636 683,2001-06-21,4.697478771209717,4.72829008102417,4.685628890991211,4.704588890075684,105899.0,-0.0015113156605385258,-1.7693188677201181,-0.2999959761789908,21.808556177202078,40.557987720481734,0.11630346638316968,0.1724434265449517,0.08026092754636238,-0.20347644841425705,16.54609534661623,0.042661190032958984,0.001348947839956871,-0.15654346942901576,-0.35151467740418685,0.03842773854615533,-0.25402907341660086,-0.05905786544143066,0.22005152934118843,45.070119212579236,-3.781397213987084,0.09748560398758546,6,0.10072827339172363,0.12561416625976562,0.03555119037628174,-0.1824953556060791,0.018961429595947266,3,-0.05650852925702299,-1.6667113763887957,4.704588890075684,5.15380091618175,4.716440200805664,-2.3334003990409604,4.716440200805664,-0.05650852925702299 684,2001-06-22,4.673778057098389,4.737770080566406,4.673778057098389,4.716440200805664,48943.0,-0.005045411648603282,-1.9999441147213002,6.0002011937495805,20.304482989640036,36.40379489638878,0.10787718182531947,0.19179088380732523,0.10740399817945523,-0.1735023951339807,17.400448881036418,0.06399202346801758,-0.02899146377969153,-0.17123789787292498,-0.38221612311312114,0.03974032736727118,-0.2767270104930226,-0.06574878525282735,0.22008076881029925,36.66639841193197,-5.681187031022127,0.10548911262009791,6,0.10072827339172363,0.14931488037109375,0.05925190448760986,-0.15879464149475098,0.04266214370727539,4,-0.03853953574831437,-1.7693188677201181,4.697478771209717,-1.6667113763887957,4.704588890075684,5.15380091618175,4.716440200805664,-0.03853953574831437 685,2001-06-25,4.673778057098389,4.704588890075684,4.669037818908691,4.704588890075684,39235.0,0.0,1.307699450591968,0.7222054566386122,8.187175785556377,32.16944945066846,0.08401605996918615,0.18700559640097136,0.11091732863562598,-0.16686263066160478,18.317465278842114,0.03555107116699219,-0.054196324132594675,-0.16211309432983434,-0.38640685619772075,0.06218066753805207,-0.274259975263778,-0.04996621339589069,0.19830301213945933,44.89774131694238,9.022767772820067,0.1121468809339432,6,0.07228732109069824,0.14931488037109375,0.06339943408966064,-0.15879464149475098,0.06399202346801758,0,-0.04158199106413296,-1.9999441147213002,4.673778057098389,-1.7693188677201181,4.697478771209717,-1.6667113763887957,4.704588890075684,-0.04158199106413296 686,2001-06-26,4.6571879386901855,4.716440200805664,4.586085796356201,4.702219009399414,303366.0,-0.0035496162217216742,2.5483402018366488,1.4615336996053547,8.589008547536025,27.505095638196888,0.08627092952621229,0.19787441146278084,0.13051842063429753,-0.1432833698691427,19.73451747034299,0.1303544044494629,-0.08052292973378616,-0.16863040924072248,-0.4063163822948992,0.06905556381345423,-0.28747339576781084,-0.04978742271363412,0.19485759441049044,46.87508841420286,15.627158305991962,0.11884298652708816,6,0.04740142822265625,0.14812946319580078,0.07998955249786377,-0.14220452308654785,0.17775487899780273,1,-0.038167856083513696,1.307699450591968,4.673778057098389,-1.9999441147213002,4.673778057098389,-1.7693188677201181,4.697478771209717,-0.038167856083513696 687,2001-06-27,4.557644844055176,4.654818058013916,4.5173540115356445,4.654818058013916,88841.0,-0.021374077221158028,1.8292579997742742,2.157914800343086,6.8627818399505855,23.505718812462103,0.15824027766152948,0.2885028823359681,0.23083177652870823,-0.03725901593516667,21.408711624671966,0.13983392715454102,-0.10146976092282856,-0.25312354564666784,-0.5185562342349321,0.012309142941596463,-0.3858398899408,-0.12040720135253569,0.267804715371053,18.279444278587594,-8.725605370038554,0.13271634429413226,6,0.09598827362060547,0.21330666542053223,0.1736074686050415,-0.042661428451538086,0.2535972595214844,2,0.004680126979556665,2.5483402018366488,4.6571879386901855,1.307699450591968,4.673778057098389,-1.9999441147213002,4.673778057098389,0.004680126979556665 688,2001-06-28,4.493652820587158,4.526834011077881,4.370409011840819,4.526834011077881,547477.0,-0.014040590185847024,8.42853447532555,0.34146437211402103,6.334868816342862,19.481461496666405,0.1964469778703961,0.338293166562158,0.2952483803468313,0.03290795536164115,22.985040593953265,0.18723583221435636,-0.11550301571898736,-0.2970884561538698,-0.5945300025726183,0.0003530902648787304,-0.44580922936324363,-0.14836768294449598,0.29482527309220075,33.54841305690997,6.771019232300745,0.14872077320937407,6,0.07347226142883301,0.2038261890411377,0.2494497299194336,0.021330595016479492,0.2701883316040039,3,0.03375522993571756,1.8292579997742742,4.557644844055176,2.5483402018366488,4.6571879386901855,1.307699450591968,4.673778057098389,0.03375522993571756 689,2001-06-29,4.63111686706543,4.661928176879883,4.4557318687438965,4.4557318687438965,158771.0,0.03059071360575416,-1.3513562745881693,-5.285675279510246,28.80003927252477,18.654960269834092,0.0380951000980847,0.1853175118093109,0.15836330427139167,-0.0985787176666566,23.308156623495307,0.20619630813598633,-0.13247558801900183,-0.14374494552612305,-0.4395839496182683,0.1520940585660222,-0.2916644475721961,0.004174556519950023,0.09883155515653375,75.34229963620335,44.24428961302161,0.14791950204607265,6,-0.0770273208618164,0.06636214256286621,0.11850345134735107,-0.11613345146179199,0.1090230941772461,4,0.01842392152679584,8.42853447532555,4.493652820587158,1.8292579997742742,4.557644844055176,2.5483402018366488,4.6571879386901855,0.01842392152679584 690,2001-07-02,4.562385082244873,4.621636867523193,4.526834011077881,4.593195915222168,114659.0,-0.014841297853947166,1.1621598107718658,-0.1756754184916628,29.149832856556387,17.867324996783072,0.09239207556015927,0.23551119132650733,0.22757495824640728,-0.0246248285739874,23.593776503287902,0.10428285598754883,-0.14475792517986186,-0.1930421352386471,-0.4911992492597905,0.10511497878249632,-0.34212069224921837,-0.04396357822807584,0.11722782252373065,55.47941241318499,22.02837322507702,0.14907855701057168,7,-0.008295536041259766,0.13509392738342285,0.19019794464111328,-0.004740715026855469,0.17775487899780273,0,0.033766355926490466,-1.3513562745881693,4.63111686706543,8.42853447532555,4.493652820587158,1.8292579997742742,4.557644844055176,0.033766355926490466 691,2001-07-03,4.695108890533447,4.740139961242676,4.597936153411865,4.597936153411865,195352.0,0.029090882487119885,-1.9268251989832472,-3.153849725295984,39.446368949990394,18.831457248366615,-0.048808524992963065,0.08197747746753592,0.09611909809925834,-0.15239919253001322,22.697762563835127,0.17775487899780273,-0.15503875850968196,-0.0444388628005985,-0.3176924427965453,0.2288147171953483,-0.1810656527985719,0.0921879271973749,-0.32469987869262784,87.82058391863626,52.64319989528709,0.1366267899979734,7,-0.13983440399169922,0.002370119094848633,0.05747413635253906,-0.13153910636901855,0.09243297576904297,1,0.009086304711478643,1.1621598107718658,4.562385082244873,-1.3513562745881693,4.63111686706543,8.42853447532555,4.493652820587158,0.009086304711478643 692,2001-07-04,4.6571879386901855,4.737770080566406,4.6571879386901855,4.737770080566406,71094.0,-0.008076692730113244,1.0,-0.8292669761416388,40.14081962718715,20.868375409476066,-0.02047127071691701,0.09981649037969031,0.13565757277811574,-0.11015317801801672,21.705998218679756,0.0805821418762207,-0.15686974257784758,-0.06636185646057147,-0.31762465042640464,0.1849009375052617,-0.1919932534434885,0.059269540522345565,-0.27938430786132873,77.56421995867848,38.54369046020469,0.12563139698291678,7,-0.1019134521484375,0.04029107093811035,0.09895026683807373,-0.09361815452575684,0.04740095138549805,2,0.038167856083513696,-1.9268251989832472,4.695108890533447,1.1621598107718658,4.562385082244873,-1.3513562745881693,4.63111686706543,0.038167856083513696 693,2001-07-05,4.6334872245788565,4.692739009857178,4.574234962463379,4.692739009857178,180998.0,-0.0050890611294494015,3.000016095284082,0.7352967282668623,38.77548506566422,22.920708973478753,-0.007601751519112909,0.10186005025876455,0.16203264785301297,-0.0822213108438481,21.554512741444036,0.11850404739379883,-0.1598233448339652,-0.07299807071685915,-0.29733513568891823,0.15133899425519992,-0.18516660320288825,0.03917046176916994,-0.24843686714172364,62.50010478718111,20.153104111256262,0.11216853248602945,7,-0.07821273803710849,0.06399178504943936,0.1350938081741342,-0.06517744064330966,0.09954261779785245,3,0.03836308818439882,1.0,4.6571879386901855,-1.9268251989832472,4.695108890533447,1.1621598107718658,4.562385082244873,0.03836308818439882 694,2001-07-06,4.609786033630371,4.645337104797363,4.514984130859375,4.645337104797363,198103.0,-0.005115195057139643,6.333279682386394,0.599999999999991,41.75817292102703,26.650819766308825,0.006780630927208264,0.10401447008980291,0.1869654367316489,-0.053816183359510106,21.30197336694036,0.13035297393798828,-0.16010646111364046,-0.07963471412658674,-0.27578475932148105,0.11651533106830758,-0.1777097367240339,0.018440308470860423,-0.21763388411712725,42.105017937846526,-5.367321399694561,0.09807502259744705,7,-0.05451154708862305,0.0876929759979248,0.1866436004638672,-0.035550594329833984,0.08295297622680664,4,0.03341914731766127,3.000016095284082,4.6334872245788565,1.0,4.6571879386901855,-1.9268251989832472,4.695108890533447,0.03341914731766127 695,2001-07-09,4.550535202026367,4.624007225036621,4.550535202026367,4.621636867523193,78951.0,-0.012853271534024269,-1.0666751614569012,1.9999865872632652,38.25502404167494,29.947043710102037,0.052200431400153846,0.14454328461689503,0.24250601964764495,0.010220239818613308,22.104066643855575,0.0734720230102539,-0.15803198272764263,-0.12229511737823451,-0.305437597139929,0.06084736238346,-0.2138663572590822,-0.03072387749738681,-0.15142329627853446,15.789540562405493,-31.511124963557037,0.09157123988084746,7,0.004739284515380859,0.1469438076019287,0.27611243724823,0.050955772399902344,0.13746356964111328,0,0.04166647455707562,6.333279682386394,4.609786033630371,3.000016095284082,4.6334872245788565,1.0,4.6571879386901855,0.04166647455707562 696,2001-07-10,4.609786033630371,4.609786033630371,4.5031328201293945,4.52920389175415,99959.0,0.013020629216892843,1.6470682217606647,-1.1333369100871162,43.7106711325322,34.04125363149999,-0.01618332385462118,0.07357140510766413,0.18015694190501996,-0.044041091658669984,23.70143904395332,0.10665321350097656,-0.15150956320369957,-0.05320849418640172,-0.2270155204711699,0.12059853209836646,-0.14011200732878581,0.03369501895598237,-0.20385356677264177,45.454508504887514,-2.5125915576125877,0.08690351314238429,7,-0.05451154708862305,0.0876929759979248,0.2192319631576538,-0.005924701690673828,0.1303539276123047,1,0.028277652511703666,-1.0666751614569012,4.550535202026367,6.333279682386394,4.609786033630371,3.000016095284082,4.6334872245788565,0.028277652511703666 697,2001-07-11,4.4675822257995605,4.574234962463379,4.443881034851074,4.574234962463379,205183.0,-0.03084824475439263,1.4444553733899055,-1.3235281934754695,37.066646493845674,37.45589559566697,0.1250521716733033,0.1965460358752349,0.3167821574229768,0.102716547460461,25.433115057945617,0.16590499877929688,-0.1449456615195679,-0.1768072605133053,-0.35064104184500966,-0.0029734791816009576,-0.26372415117915793,-0.08989036984745269,-0.054965609054132614,9.52398288538072,-37.20638264216613,0.08691689066585224,7,0.12442827224731445,0.22989678382873535,0.3946167230606079,0.22278666496276855,0.24885797500610352,2,0.07161807535521447,1.6470682217606647,4.609786033630371,-1.0666751614569012,4.550535202026367,6.333279682386394,4.609786033630371,0.07161807535521447 698,2001-07-12,4.514984130859375,4.526834011077881,4.443881034851074,4.443881034851074,68234.0,0.01061019197051949,-1.333315449924219,-0.6666785891526242,41.29872559506982,38.8446385203942,0.09051269822702146,0.13438091872990832,0.2646194867155707,0.060379568876330225,27.258372995500473,0.08295297622680664,-0.13761165260420327,-0.11565895080566424,-0.2844478116580076,0.05312991004667911,-0.20005338123183591,-0.031264520379492566,-0.09581704722400186,35.294591037767105,-12.18381128304442,0.0843944304261717,7,0.0770263671875,0.1682744026184082,0.3495849370956421,0.19434547424316406,0.17775487899780273,3,0.04199455717250089,1.4444553733899055,4.4675822257995605,1.6470682217606647,4.609786033630371,-1.0666751614569012,4.550535202026367,0.04199455717250089 699,2001-07-13,4.514984130859375,4.514984130859375,4.514984130859375,4.514984130859375,0.0,0.0,1.0,0.0,41.29872559506982,40.194515491340134,0.08080430495618707,0.11881988431864698,0.2586144717661618,0.06549591548595046,29.18227014005134,0.0,-0.11654627773615456,-0.10191254615783674,-0.26056279922868164,0.05673770691300817,-0.18123767269325874,-0.02258741962241473,-0.08939758967185618,39.474046464346976,-7.986655688493968,0.07932512653542231,7,0.0770263671875,0.1682744026184082,0.3495849370956421,0.19434547424316406,0.16590404510498136,4,0.048293793554448516,-1.333315449924219,4.514984130859375,1.4444553733899055,4.4675822257995605,1.6470682217606647,4.609786033630371,0.048293793554448516 700,2001-07-16,4.491282939910889,4.5031328201293945,4.453361988067627,4.453361988067627,120688.0,-0.0052494516617437315,-1.6249779946181122,100.0,40.97936647529286,40.36484854970708,0.10433045899102655,0.1315316689525332,0.2778215818346723,0.09373561278381715,30.46670687997281,0.06162214279174805,-0.08753209433571563,-0.11435587406158465,-0.2752037240462446,0.0464919759230753,-0.19477979905391418,-0.03393194906925512,-0.05940533032226636,28.571715987215747,-18.179717819579984,0.08042392499232992,7,0.09954261779785156,0.18131017684936523,0.3732861280441284,0.24293208122253418,0.18723487854003906,0,0.04485490507758705,1.0,4.514984130859375,-1.333315449924219,4.514984130859375,1.4444553733899055,4.4675822257995605,0.04485490507758705 701,2001-07-17,4.465211868286133,4.524464130401611,4.424921035766602,4.491282939910889,87803.0,-0.005804816123491263,1.1538326618415555,-0.6875110026909439,44.53779523565314,40.853401395092185,0.1054504046599618,0.1452640770765532,0.2978568736097458,0.12382338388317038,30.962005822689527,0.09954309463500977,-0.08157975375988702,-0.12786552906036341,-0.2914948550318055,0.03576379691107867,-0.20968019204608446,-0.04605086607464237,0.27492809295654297,26.983974911699143,-22.403625871045953,0.08181466298572089,7,0.09361815452575684,0.18368053436279297,0.3993571996688843,0.27492856979370117,0.21567630767822354,1,0.04989391544076027,-1.6249779946181122,4.491282939910889,1.0,4.514984130859375,-1.333315449924219,4.514984130859375,0.04989391544076027 702,2001-07-18,4.4557318687438965,4.479433059692383,4.432031154632568,4.4675822257995605,280063.0,-0.0021230794465918468,1.6666219587435285,0.45454046639231827,47.6047972724699,41.83443608473726,0.09314371277364852,0.1424477816827867,0.30068444392599414,0.13768416831857166,31.669047193847195,0.04740190505981445,-0.07119580542943016,-0.12490267753601092,-0.2906619404338109,0.040856585361789044,-0.20778230898491046,-0.04202304608711138,0.2781037139892577,30.232492853032138,-20.284616288846475,0.08287963144889997,7,0.07939720153808594,0.1647195816040039,0.3940243721008301,0.2844085693359375,0.2844080924987793,2,0.06382971437169438,1.1538326618415555,4.465211868286133,-1.6249779946181122,4.491282939910889,1.0,4.514984130859375,0.06382971437169438 703,2001-07-19,4.432031154632568,4.432031154632568,4.384630203247069,4.432031154632568,126548.0,-0.005319151782355647,1.0,-0.0,35.31467129454089,41.118491459572134,0.09528266961965937,0.15309124214413838,0.323432675147302,0.1668076219013237,32.5148510086492,0.07110166549682706,-0.07810451035802402,-0.1353310108184811,-0.30417781533312116,0.03351579369615898,-0.21975441307580112,-0.050907608561161055,0.2956261371612552,33.898033438703514,-12.922058424664364,0.08442340225731997,7,0.07228755950927734,0.16471982002258212,0.41594743728637695,0.3081092834472656,0.3081088066101074,3,0.06417126510399584,1.6666219587435285,4.4557318687438965,1.1538326618415555,4.465211868286133,-1.6249779946181122,4.491282939910889,0.06417126510399584 704,2001-07-20,4.493652820587158,4.500762939453125,4.4296607971191415,4.4557318687438965,141430.0,0.013903707759405082,1.7272926802501762,100.0,44.876299213718,41.85418870091025,0.01727136865553902,0.08145961539367619,0.259339152082779,0.10950834381349317,32.9380390108554,0.07110214233398349,-0.08270201101519437,-0.06470308303832972,-0.22879893218502367,0.09939276610836423,-0.1467510076116767,0.017344841535017252,0.2202833876647956,77.96578381124844,30.909193747491628,0.08204792457334681,7,0.0035552978515625,0.08650779724121094,0.3543257713317871,0.24648761749267578,0.3863210678100586,4,0.04430386530039199,1.0,4.432031154632568,1.6666219587435285,4.4557318687438965,1.1538326618415555,4.465211868286133,0.04430386530039199 705,2001-07-23,4.479433059692383,4.479433059692383,4.443881034851074,4.479433059692383,97364.0,-0.0031644102164789523,1.0,0.0,30.47209262765965,40.38323553370219,0.02273551229792492,0.08471646535632349,0.271176472142022,0.1280116870944461,33.336842512971835,0.049771785736083984,-0.08541534811573293,-0.06920559406280535,-0.22743488770466502,0.08902369957905432,-0.1483202408837352,0.009909052758124481,0.2213309083593753,67.79674888236458,24.826770950274316,0.07911464682092992,7,-4.76837158203125e-07,0.0876920223236084,0.380395770072937,0.26070737838745117,0.3649897575378418,0,0.044973351222667546,1.7272926802501762,4.493652820587158,1.0,4.432031154632568,1.6666219587435285,4.4557318687438965,0.044973351222667546 706,2001-07-24,4.479433059692383,4.496023178100586,4.458102226257324,4.479433059692383,137527.0,0.0,1.2857553460565647,0.0,32.71887948242724,39.90015031021126,0.002570755575556305,0.07453833320762548,0.26912692604098787,0.13339836764801927,32.91836686946809,0.03792095184326172,-0.09038163526064746,-0.060317850112914684,-0.21273697215523413,0.09210127192940476,-0.1365274111340744,0.015891710908245038,0.208685557767188,81.63318935076467,41.261247468738915,0.0762095610211596,7,-0.023700952529907227,0.07584142684936523,0.37980353832244873,0.29625844955444336,0.35550975799560547,1,0.04444418659807292,1.0,4.479433059692383,1.7272926802501762,4.493652820587158,1.0,4.432031154632568,0.04444418659807292 707,2001-07-25,4.578975200653076,4.6263771057128915,4.500762939453125,4.500762939453125,345242.0,0.022222040073867966,-2.2121348835224555,100.0,45.38147288675727,40.353788898176525,-0.08885237254923428,-0.024584305769643322,0.1686496701534015,0.03919524901345994,31.38040189114059,0.1469440460205087,-0.08529073475871485,0.03815777301788348,-0.1150848275821641,0.19140037361793105,-0.038463527282139864,0.11477907331790682,0.09700388023799444,80.39192867568718,41.05023976970697,0.0766213003000236,7,-0.0734715461730957,-0.023700714111328125,0.2370074987411499,0.22041678428649902,0.18249559402465731,2,0.022256721394067647,1.2857553460565647,4.479433059692383,1.0,4.479433059692383,1.7272926802501762,4.493652820587158,0.022256721394067647 708,2001-07-26,4.645337104797363,4.704588890075684,4.597936153411865,4.597936153411865,163923.0,0.014492741549424037,-3.5000251491343666,0.6060552483493169,52.80900315728398,41.63270862731143,-0.15061830099099627,-0.083268990437384,0.1017224866587636,-0.022144412028170635,28.620151849798837,0.12561368942260742,-0.08767383804770201,0.09693546295166033,-0.06140800528710333,0.255278931190424,0.017763728832278503,0.17610719707104217,-0.26070690155029386,78.44826091028601,37.82622315042681,0.07917173411938203,7,-0.10072755813598633,-0.09006261825561523,0.1706455945968628,0.15761041641235352,0.06873178482055664,3,0.020408175834517372,-2.2121348835224555,4.578975200653076,1.2857553460565647,4.479433059692383,1.0,4.479433059692383,0.020408175834517372 709,2001-07-27,4.716440200805664,4.716440200805664,4.6571879386901855,4.669037818908691,248423.0,0.015306337173005335,1.4999698219495021,1.0000301789612402,62.867673708861155,44.06474276437457,-0.21248468359428152,-0.15563143218450826,0.02704838726696579,-0.08662550338673825,27.635042689561693,0.07110309600830078,-0.06884693959756572,0.16377239227294904,-0.007984015060898741,0.3355287996067968,0.0778941886060256,0.2496505959398725,-0.3254108238220219,100.0,53.91373339645483,0.08587820366692375,7,-0.16590499877929688,-0.16116571426391602,0.09420979022979736,0.08650732040405273,-0.07110309600830078,4,0.005024925458180007,-3.5000251491343666,4.645337104797363,-2.2121348835224555,4.578975200653076,1.2857553460565647,4.479433059692383,0.005024925458180007 710,2001-07-30,4.716440200805664,4.716440200805664,4.680888175964356,4.716440200805664,42631.0,0.0,1.0,0.0,59.10939913072377,45.683809863826866,-0.1980102548707059,-0.151253067764209,0.024167803908732743,-0.07959569347553952,26.596697006216775,0.035552024841307706,-0.056750085342628154,0.15606963634490967,-0.030684676517718223,0.34282394920753756,0.06269247991359528,0.24944679277622406,-0.3123943908691409,100.0,51.61000066218526,0.09337715643131407,7,-0.16590499877929688,-0.16116571426391602,0.0823594331741333,0.08650732040405273,-0.023701190948486328,0,0.03467311799344297,1.4999698219495021,4.716440200805664,-3.5000251491343666,4.645337104797363,-2.2121348835224555,4.578975200653076,0.03467311799344297 711,2001-07-31,4.737770080566406,4.7472500801086435,4.697478771209717,4.72829008102417,105334.0,0.004522453132576265,2.500092215347831,100.0,79.08164365113011,49.18123723923356,-0.19736715201976196,-0.17836802722688105,-0.0002362110360927261,-0.09404094045855516,26.997280824834412,0.04977130889892667,-0.04311192565272037,0.17526645660400408,-0.018799048596070733,0.3693319618040789,0.07823370400396712,0.27229920920404105,-0.3212284949951174,96.1539577614371,41.07767573487111,0.09703275260003723,7,-0.1718299388885498,-0.1789405345916748,0.04680907726287842,0.07347249984741211,-0.05688190460204989,1,0.022511167669636567,1.0,4.716440200805664,1.4999698219495021,4.716440200805664,-3.5000251491343666,4.645337104797363,0.022511167669636567 712,2001-08-01,4.834942817687988,4.856274127960205,4.737770080566406,4.737770080566406,252629.0,0.020510226429131695,-1.4390389918836426,10.250289220864142,81.10597882018294,54.26916029763824,-0.2627197569805002,-0.2756750144340092,-0.09941730965459428,-0.18293723788446137,27.766116959908473,0.11850404739379883,-0.023458193015257756,0.26355144977569545,0.037570592907051115,0.4895323066443398,0.15056102134137372,0.37654187821001717,-0.39855872244445845,91.74286695190246,32.753040656467334,0.11299042843432215,8,-0.19197535514831543,-0.22160124778747559,-0.07998943328857422,-0.029625415802001953,-0.21804571151733487,2,0.0,2.500092215347831,4.737770080566406,1.0,4.716440200805664,1.4999698219495021,4.716440200805664,0.0 713,2001-08-02,4.81124210357666,4.834942817687988,4.804131984710693,4.8230929374694815,143139.0,-0.004901963684993849,-1.3636031092821217,-0.12195636599176654,77.53301934452324,57.8976847566166,-0.20067415255866283,-0.25083498940877913,-0.07804176947228303,-0.15203564867911457,27.934458736864027,0.030810832977294922,-0.005065825114443534,0.23096299171447754,-0.018103704730626724,0.4800296881595818,0.10642964349192496,0.3554963399370301,-0.3412668057157964,77.38063873307243,15.264467984123556,0.12453334822255231,8,-0.1611645221710205,-0.19790053367614746,-0.09894979000091553,-0.04029059410095215,-0.27966833114624023,3,-0.010344794094216736,-1.4390389918836426,4.834942817687988,2.500092215347831,4.737770080566406,1.0,4.716440200805664,-0.010344794094216736 714,2001-08-03,4.763841152191162,4.8088722229003915,4.763841152191162,4.775691032409668,112865.0,-0.00985212349847464,-6.600257534908202,0.999919526817763,74.26170223603117,62.763196935324544,-0.12395127483423884,-0.20163898582163498,-0.03417599696074447,-0.09752282338794949,27.535630607015847,0.04740095138549805,0.011513317068990503,0.17585928440094012,-0.08623762688857184,0.4379561956904521,0.044810828756184584,0.30690774004569565,-0.26296194792235106,47.29738914823076,-18.274500882178934,0.13104845564475584,8,-0.10665297508239746,-0.14338898658752441,-0.13153910636901855,-0.06636214256286621,-0.3341803550720206,4,-0.010447926575038902,-1.3636031092821217,4.81124210357666,-1.4390389918836426,4.834942817687988,2.500092215347831,4.737770080566406,-0.010447926575038902 715,2001-08-06,4.740139961242676,4.740139961242676,4.692739009857178,4.716440200805664,101769.0,-0.00497522696313768,3.0001207194881494,-2.0,74.57634632270825,67.41402658424465,-0.06635798740056131,-0.1718137418062753,-0.014434697924515127,-0.06749439645752986,26.848213904387364,0.07110214233398438,0.041648920852463966,0.14267785549163836,-0.12731340799314328,0.41266911897642,0.007682223749247541,0.2776734872340292,-0.21082916307855282,28.985181859003145,-39.75482704902373,0.13499563174239101,8,-0.06162142753601074,-0.11968779563903809,-0.11435568332672119,-0.04266095161437988,-0.42661190032958896,0,-0.020000012071470397,-6.600257534908202,4.763841152191162,-1.3636031092821217,4.81124210357666,-1.4390389918836426,4.834942817687988,-0.020000012071470397 716,2001-08-07,4.740139961242676,4.740139961242676,4.692739009857178,4.740139961242676,70504.0,0.0,1.0,0.0,75.86211083061826,70.80076413356254,-0.02848292329872315,-0.1702774430624494,-0.01855263425606335,-0.06220037575642312,25.80022645101311,0.04740095138549805,0.06152126570185423,0.1361601591110233,-0.14127473609793917,0.4135950543199858,-0.002557288493457932,0.27487760671550454,-0.18467209669486628,28.985181859003145,-42.782324372710605,0.1387174476044813,8,-0.013034820556640625,-0.11968779563903809,-0.11435568332672119,-0.04266095161437988,-0.4313530921936044,1,-0.009999905440148948,3.0001207194881494,4.740139961242676,-6.600257534908202,4.763841152191162,-1.3636031092821217,4.81124210357666,-0.009999905440148948 717,2001-08-08,4.78754186630249,4.806501865386963,4.704588890075684,4.740139961242676,598471.0,0.010000106631321337,1.3889053444585404,100.0,80.99180768086038,73.93218685840436,-0.04826382784137184,-0.20288157196087653,-0.06960656429576062,-0.10341123277907549,24.544759130028957,0.1019129753112793,0.09520013927273308,0.16756408214569074,-0.11362890239058654,0.448757066681968,0.0269675898775521,0.3081605744138294,-0.20800950068168866,66.66689021302851,-9.482268843656982,0.14059649226813864,8,-0.030810832977294922,-0.16708970069885254,-0.16116511821746826,-0.09006285667419434,-0.31047964096069336,2,-0.02227733841636448,1.0,4.740139961242676,3.0001207194881494,4.740139961242676,-6.600257534908202,4.763841152191162,-0.02227733841636448 718,2001-08-09,4.704588890075684,4.78754186630249,4.645337104797363,4.78754186630249,680452.0,-0.017326840901523588,2.428563216738999,-1.7499924554114819,67.72907951383851,74.47234305895739,0.04914613935811474,-0.11066965346396529,0.007509076648796409,-0.014194754516489105,23.001866439724594,0.14220476150512695,0.127436858780702,0.07513086795806867,-0.2039344791902078,0.35419621510634514,-0.06440180561607001,0.21466354153220735,-0.1029171834677296,36.23184179987034,-38.04807566406892,0.13953267357413843,8,0.046216726303100586,-0.0841367244720459,-0.07821214199066162,-0.007109880447387695,-0.42661190032958984,3,-0.01863962738381153,1.3889053444585404,4.78754186630249,1.0,4.740139961242676,3.0001207194881494,4.740139961242676,-0.01863962738381153 719,2001-08-10,4.733029842376709,4.740139961242676,4.650077819824219,4.669037818908691,142738.0,0.006045363997908781,1.3030184791157338,-0.7714252866955997,70.81704690725563,75.77319281190537,0.02604479026739792,-0.1285272584691759,-0.028316401373946753,-0.0367487231995991,21.375593911250373,0.09006214141845703,0.14762865320575624,0.09266953468322736,-0.1845966784373685,0.3699357478038232,-0.045963571877070564,0.2313026412435253,-0.11098994206057533,54.41185607730474,-19.8335329445681,0.1386331065602978,8,0.017775774002075195,-0.11257767677307129,-0.10665309429168701,-0.035550832748413086,-0.5498557090759277,4,-0.04256387064002265,2.428563216738999,4.704588890075684,1.3889053444585404,4.78754186630249,1.0,4.740139961242676,-0.04256387064002265 720,2001-08-13,4.692739009857178,4.740139961242676,4.680888175964356,4.733029842376709,70462.0,-0.008512693530641102,1.1739358631186363,-0.6296227300839785,66.42332818607096,74.3667133157877,0.06997909804029323,-0.07628096328877554,0.003893038735578891,0.006605539743409494,19.26594779727854,0.059251785278319424,0.15772125527213454,0.042305898666382014,-0.2266702755498784,0.3112820728826424,-0.09218218844174775,0.17679398577451177,-0.05196037132951847,29.412077979330565,-42.085389676709866,0.13448808710813012,8,0.058066606521606445,-0.07228684425354004,-0.06636226177215576,0.004739999771118164,-0.49297523498535156,0,-0.05606069550968762,1.3030184791157338,4.733029842376709,2.428563216738999,4.704588890075684,1.3889053444585404,4.78754186630249,-0.05606069550968762 721,2001-08-14,4.6879987716674805,4.692739009857178,4.640596866607666,4.692739009857178,45568.0,-0.0010101218456300964,20.99979881299668,0.11765053967051695,59.82907379145799,72.00261275704051,0.07478081862615937,-0.05691222760975467,-0.0016563573044585667,0.01403430421269114,16.917805656142214,0.05214214324951172,0.1547818745087497,0.026426315307617188,-0.22832906197732417,0.28118169259255854,-0.10095137333485305,0.15380400395008742,0.1682753562927246,28.571715987215747,-40.07391993273935,0.12737768864247065,8,0.04977107048034668,-0.06754660606384277,-0.061622023582458496,0.00948023796081543,-0.44794368743896396,1,-0.07987858551020854,1.1739358631186363,4.692739009857178,1.3030184791157338,4.733029842376709,2.428563216738999,4.704588890075684,-0.07987858551020854 722,2001-08-15,4.740139961242676,4.740139961242676,4.716440200805664,4.716440200805664,80508.0,0.011122270315068628,1.0,-4.999698219495021,58.77192363216655,69.91804656677864,0.00869164987933324,-0.0913366712804713,-0.06254735327141603,-0.0335741348512375,14.423351120935454,0.05214118957519531,0.15690903763643593,0.06434710025787371,-0.1731993684918942,0.30189356900764164,-0.05442613411701025,0.18312033463275768,0.11182062149047844,67.74173659650967,0.3221842379441142,0.11877323437488391,8,-0.015405416488647461,-0.11968779563903809,-0.11376321315765381,-0.04266095161437988,-1.021499872207642,2,-0.09100007504430752,20.99979881299668,4.6879987716674805,1.1739358631186363,4.692739009857178,1.3030184791157338,4.733029842376709,-0.09100007504430752 723,2001-08-16,4.716440200805664,4.740139961242676,4.704588890075684,4.737770080566406,140080.0,-0.004999801826695127,1.7273924495171202,-0.9000040239829383,50.0,67.22230187388628,0.0195896184723523,-0.04768188630323511,-0.0479767945401699,-0.006568710342690132,11.459246814536936,0.03555107116699219,0.14672378527711682,0.026426887512206676,-0.18193643603438225,0.2347902110587956,-0.07775477426108779,0.13060854928550114,0.13129310760498036,76.19145705293715,12.360511038824242,0.10418166177329452,8,0.007109165191650391,-0.09598803520202637,-0.07169544696807861,-0.018961191177368164,-0.8887772560119629,3,-0.05075395113097725,1.0,4.740139961242676,20.99979881299668,4.6879987716674805,1.1739358631186363,4.692739009857178,-0.05075395113097725 724,2001-08-17,4.692739009857178,4.7259202003479,4.6334872245788565,4.721179962158203,793773.0,-0.005025228761394551,3.87497327951518,1.333385495841903,47.706371216700745,64.23674908432989,0.03592187955828763,-0.008749508732226907,-0.033104393190606984,0.019387793481417503,9.54210153373718,0.09243297576904386,0.12461805961771866,-0.0072286128997802734,-0.1939965663861445,0.17953934058658394,-0.10061258964296282,0.08615536384340228,0.15085156971740687,55.555803940680036,-3.547156812386987,0.09338397674318218,8,0.027255535125732422,-0.07228684425354004,-0.05510449409484863,0.004739999771118164,-0.8650760650634766,4,-0.08838378167630234,1.7273924495171202,4.716440200805664,1.0,4.740139961242676,20.99979881299668,4.6879987716674805,-0.08838378167630234 725,2001-08-20,4.680888175964356,4.680888175964356,4.6334872245788565,4.669037818908691,183045.0,-0.0025253554199218264,6.999919523578692,-0.4166652695113063,44.39250667032705,60.74012639985309,0.04300656368817801,0.01999271421776161,-0.028186271165169252,0.032312626129530564,7.521351339733995,0.0592517852783212,0.1039264418180732,-0.029152202606200106,-0.18501320594961435,0.12670880073721413,-0.10708270427790723,0.048778299065507014,0.1542982694103987,44.44419605932162,-9.56012712895184,0.07793050167170695,8,0.0391063690185538,-0.06043601036071866,-0.043253660202027255,0.01659083366393954,-0.5806670188903809,0,-0.10632897517596351,3.87497327951518,4.692739009857178,1.7273924495171202,4.716440200805664,1.0,4.740139961242676,-0.10632897517596351 726,2001-08-21,4.678517818450928,4.697478771209717,4.645337104797363,4.669037818908691,94486.0,-0.0005063905447688644,1.1999818929875565,0.7999758570738174,31.034478771487798,55.18931207658947,0.039913955859831596,0.04009861435955919,-0.030474121474059146,0.03707860961335108,5.562590201535933,0.052141666412353516,0.08693183960428108,-0.04147679805755633,-0.1550061107046652,0.07205251458955253,-0.0982414543811112,0.015287858265998544,0.14860065809199163,42.221695645759574,-6.7194228387894555,0.0567646563235546,8,0.031996726989746094,-0.05806565284729004,-0.046808481216430664,0.018961191177368164,-0.46216297149658114,1,-0.10233028111830911,6.999919523578692,4.680888175964356,3.87497327951518,4.692739009857178,1.7273924495171202,4.716440200805664,-0.10233028111830911 727,2001-08-22,4.680888175964356,4.690369129180908,4.6571879386901855,4.678517818450928,83119.0,0.0005066471060728439,2.110892549791001,0.2500377244606339,33.33337397789114,51.36756701703976,0.02327096531775652,0.04822744088911346,-0.038640877803774565,0.037596110980548936,5.158432297734305,0.033181190490722656,0.0706585988415176,-0.044202089309691495,-0.13862089125092592,0.050216712631542926,-0.0914114902803087,0.0030073116609257156,0.13848505050000082,44.44419605932162,-0.8623563697313017,0.047209400970617155,8,0.005925416946410245,-0.06043601036071866,-0.07702696323394864,0.01659083366393954,-0.4597930908203134,2,-0.09417723200469741,1.1999818929875565,4.678517818450928,6.999919523578692,4.680888175964356,3.87497327951518,4.692739009857178,-0.09417723200469741 728,2001-08-23,4.740139961242676,4.759100914001465,4.645337104797363,4.669037818908691,216888.0,0.012658235584983357,1.0869489153254024,29.99637899817826,47.05877479818833,48.72775900492117,-0.03398103967951105,-0.0037500577712066274,-0.10151555200665463,-0.018469639150723083,5.513707509282172,0.11376380920410156,0.054409014456065385,0.01030955314636195,-0.07645979740082165,0.09707890369354555,-0.033075122127229406,0.053694228419953305,0.07179782514626165,84.9053452327176,38.20443224331714,0.04338467527359171,8,-0.04384589195251465,-0.11968779563903809,-0.16234970092773438,-0.04266095161437988,-0.35550975799560636,3,-0.2154999389384793,2.110892549791001,4.680888175964356,1.1999818929875565,4.678517818450928,6.999919523578692,4.680888175964356,-0.2154999389384793 729,2001-08-24,4.740139961242676,4.740139961242676,4.669037818908691,4.740139961242676,90292.0,0.0,1.0,0.0,50.0,46.9029447620244,-0.03672883397792592,-0.001985280750306906,-0.10521313705268476,-0.016008116785958038,5.880288908400706,0.07110214233398438,0.029094771762774307,0.009124565124511541,-0.0775220568533852,0.09577118710240828,-0.03419874586443683,0.05244787611345991,0.06465980267385874,84.9053452327176,34.47789584186998,0.043323310988948406,8,-0.04384589195251465,-0.09717249870300293,-0.18960511684417725,-0.04266095161437988,-0.4384627342224121,4,-0.1925000155923159,1.0869489153254024,4.740139961242676,2.110892549791001,4.680888175964356,1.1999818929875565,4.678517818450928,-0.1925000155923159 730,2001-08-27,4.879973888397217,5.095651149749756,4.775691032409668,4.78754186630249,1073343.0,0.029499957448066993,-4.510203243687128,100.0,63.47027474945316,47.30752264624609,-0.16451046564868754,-0.13590755063739657,-0.24482741771543992,-0.15329927751760852,7.239911064055154,0.3555111885070801,0.021644237754332885,0.14078180789947492,0.031911717298317654,0.24965189850063219,0.08634676259889584,0.195216853200054,-0.24648666381836026,52.10514444972717,-0.9918690043243785,0.05443504530057871,8,-0.015404701232910156,-0.11020779609680176,-0.3412895202636719,-0.1824948787689209,-0.6138477325439444,0,-0.2156386422692802,1.0,4.740139961242676,1.0869489153254024,4.740139961242676,2.110892549791001,4.680888175964356,-0.2156386422692802 731,2001-08-28,4.844422817230225,4.8704938888549805,4.81124210357666,4.8704938888549805,195057.0,-0.0072850945476408135,3.5454046639231827,-0.28205670539196465,55.60739931519856,46.955908833249644,-0.11671056334333141,-0.09692609503424787,-0.20946527797484116,-0.11557556941881764,8.35599197884871,0.06873178482055664,0.008470931429425121,0.09989809989929199,-0.018692797539812567,0.21848899733839655,0.04060265117974016,0.15919354861884383,-0.20169231414794986,44.21041596735202,-6.873909931933241,0.05929544871955226,8,0.02014636993408203,-0.06754612922668457,-0.3211439847946167,-0.1469438076019287,-0.5782966613769522,1,-0.15362029456003246,-4.510203243687128,4.879973888397217,1.0,4.740139961242676,1.0869489153254024,4.740139961242676,-0.15362029456003246 732,2001-08-29,4.834942817687988,4.846793174743652,4.8088722229003915,4.834942817687988,237123.0,-0.0019568893756586325,2.199983904715843,-0.0,65.0273422297275,48.62561352544159,-0.10322363250530309,-0.09217179115220109,-0.19990620201843967,-0.10414521044019409,8.52893442181658,0.03792095184326083,0.0004924967101533895,0.09041810035705566,-0.028172797082048895,0.20900899779616022,0.03112265163750383,0.1497135490766075,-0.18315390167236423,42.10521857266748,-10.40932023020035,0.05929544871955226,8,0.02962636947631836,-0.03673577308654785,-0.32943952083587646,-0.13746380805969238,-0.5688166618347159,2,-0.12794111410596642,3.5454046639231827,4.844422817230225,-4.510203243687128,4.879973888397217,1.0,4.740139961242676,-0.12794111410596642 733,2001-08-30,4.7614707946777335,4.832572937011719,4.740139961242676,4.832572937011719,394714.0,-0.015196047974231908,1.600005365094694,-100.0,52.97031231480669,49.21049586967558,-0.02535905513146197,-0.02384209035563245,-0.12697800808522164,-0.028941054989091164,8.418641228741357,0.0948028564453125,-0.002234919285464265,0.019434642791747336,-0.09528713074727957,0.13415641633077424,-0.03792624397776656,0.07679552956126123,-0.10080463398742712,21.666687158324677,-29.34347490298144,0.05736088676951358,8,0.10309839248657315,0.08532285690307706,-0.23108172416686923,-0.06399178504943759,-0.46927356719970703,3,-0.11348924163048746,2.199983904715843,4.834942817687988,3.5454046639231827,4.844422817230225,-4.510203243687128,4.879973888397217,-0.11348924163048746 734,2001-08-31,4.71406888961792,4.770950794219972,4.645337104797363,4.763841152191162,400304.0,-0.009955307320754447,2.9259463487331527,0.7000107301893791,52.19504343763863,50.07744439937687,0.028370099105774926,0.020701173689670505,-0.07991789720668052,0.01993492769675509,8.41889315296411,0.1256136894226083,-0.009176259367423611,-0.02547864913940412,-0.14036807066984114,0.0894107723910329,-0.08292335990462263,0.03196606162581439,0.38158226013183594,15.263078198643127,-36.889564469479744,0.0574447107652187,8,0.15642523765563965,0.15050029754638672,-0.16412687301635742,-0.016589879989624023,-0.41239166259765625,4,-0.06988414766198969,1.600005365094694,4.7614707946777335,2.199983904715843,4.834942817687988,3.5454046639231827,4.844422817230225,-0.06988414766198969 735,2001-09-03,4.645337104797363,4.737770080566406,4.54816484451294,4.737770080566406,152780.0,-0.014580140093397587,3.102545319480393,1.8571182218815865,46.12065227571517,51.75368589984658,0.10228499416304881,0.08639597082922812,-0.012333622967647173,0.08975608329483542,8.869947907949767,0.1896052360534659,-0.010378174887168967,-0.08947029113769567,-0.2118363312547027,0.03289574897931136,-0.15065331119619962,-0.02828727107919171,0.44130776405334515,30.14691415189641,-23.956305630553537,0.061183020058503665,9,0.17657089233398438,0.17657089233398438,-0.09243226051330566,0.05214190483093262,-0.26781797409057617,0,-0.07397953475156693,2.9259463487331527,4.71406888961792,1.600005365094694,4.7614707946777335,2.199983904715843,4.834942817687988,-0.07397953475156693 736,2001-09-04,4.692739009857178,4.692739009857178,4.597936153411865,4.6334872245788565,113076.0,0.010204190565817228,2.2,-0.6410243182732781,45.652221453420374,53.122446730460936,0.06382431737828309,0.037166365178144645,-0.059821052584831946,0.04354103948550403,9.345378222371792,0.0948028564453125,-0.007098283860688781,-0.0396983385086056,-0.16345773774415218,0.08406106072694097,-0.10157803812637844,0.02218136110916724,0.3723666580200202,48.412742767085554,-3.801494060405332,0.06187969961777314,9,0.12916898727416992,0.12916898727416992,-0.13983416557312012,0.004739999771118164,-0.3199601173400879,1,-0.09090913709622417,3.102545319480393,4.645337104797363,2.9259463487331527,4.71406888961792,1.600005365094694,4.7614707946777335,-0.09090913709622417 737,2001-09-05,4.680888175964356,4.680888175964356,4.526834011077881,4.652448177337647,255688.0,-0.0025253554199218264,9.833626745804263,0.47998551424431923,46.666589171131676,53.07887054967686,0.08456842457538372,0.04281229695901434,-0.04498615187491861,0.05595422261711924,9.152792060012976,0.16590499877929688,-0.0007358576225735547,-0.046216487884520596,-0.16916697519421042,0.07673399942516923,-0.10769173153936595,0.015258755770324761,0.363539858978271,50.38748808838719,1.1563811397711135,0.06147524365484491,9,0.130354404449462,0.130354404449462,-0.11850333213806241,0.01659083366393954,-0.35551023483276456,2,-0.08860754722593533,2.2,4.692739009857178,3.102545319480393,4.645337104797363,2.9259463487331527,4.71406888961792,-0.08860754722593533 738,2001-09-06,4.616897106170653,4.6334872245788565,4.550535202026367,4.621636867523193,240397.0,-0.01367071106767459,4.833378043055764,-0.16665828345324452,43.38846960272282,52.344256061090505,0.14442708068471433,0.10529542296135297,0.02336989771103415,0.120330462194576,9.578930067933431,0.13035297393798917,0.010998179608230352,-0.1058229684829719,-0.23805813326116354,0.026412196295219736,-0.17194055087206817,-0.03970538609387564,0.3964752873400892,36.89344662564654,-11.061021149734927,0.06611758238909594,9,0.19434547424316495,0.19434547424316495,0.011257410049439365,0.08058190345764249,-0.31521987915038974,3,-0.07597547492417855,9.833626745804263,4.680888175964356,2.2,4.692739009857178,3.102545319480393,4.645337104797363,-0.07597547492417855 739,2001-09-07,4.53157377243042,4.574234962463379,4.4557318687438965,4.574234962463379,218558.0,-0.018480666078998342,4.5555456201728015,9.000704225350425,38.46156113731008,49.56551010418572,0.2202116378311052,0.18419616241399606,0.10772518799409703,0.20482770721186405,10.294669611656103,0.16116523742675692,0.019341745442136293,-0.1810734987258913,-0.3383265963981934,-0.02382040105358918,-0.2597000475620419,-0.10244694988974068,0.45260631813435115,26.890648326139477,-20.619378313381922,0.07862654883615085,9,0.13153910636901855,0.24411773681640625,0.10013580322265625,0.16590523719787598,-0.19908571243286133,4,-0.05282415270578478,4.833378043055764,4.616897106170653,9.833626745804263,4.680888175964356,2.2,4.692739009857178,-0.05282415270578478 740,2001-09-10,4.4296607971191415,4.514984130859375,4.360929012298584,4.514984130859375,517917.0,-0.022489532429396886,2.611089998658738,2.0000223546111764,33.3333759134228,47.09061861509952,0.28108978658687356,0.2797314022060897,0.2096816930680374,0.3056541655669962,11.280069250195835,0.17064476013183594,0.013854876378495362,-0.26983256340026784,-0.4717627481958262,-0.06790237860470949,-0.37079765579804747,-0.16886747100248822,0.5122434356999594,20.71419948954983,-26.330224324107792,0.10096509239777939,9,0.17420029640197665,0.2986292839050284,0.20915937423705966,0.2678182125091544,-0.09717273712158292,0,-0.02889240868784193,4.5555456201728015,4.53157377243042,4.833378043055764,4.616897106170653,9.833626745804263,4.680888175964356,-0.02889240868784193 741,2001-09-11,4.313528060913087,4.453361988067627,3.958017110824585,4.408329963684082,368482.0,-0.026217072034405486,4.358962784891099,1.1110899986587395,28.650178965932696,43.048711585788986,0.3508959841036061,0.3861704550951828,0.3202306443254592,0.41963560764579544,12.851394845772536,0.495344877243042,0.0028595681409848694,-0.367241764068603,-0.6330120325105622,-0.10147149562664382,-0.5001268982895821,-0.23435662984762384,0.5702786498539627,49.18040951324586,1.7324259977901448,0.13288513422097947,9,0.08176696300506503,0.21330606937408358,0.33595728874206454,0.3839509487152091,0.04740095138549716,1,0.014834972414704772,2.611089998658738,4.4296607971191415,4.5555456201728015,4.53157377243042,4.833378043055764,4.616897106170653,0.014834972414704772 742,2001-09-12,4.308786869049071,4.360929012298584,4.040968894958496,4.159472942352295,515069.0,-0.00109914478289308,1.5233625529770567,-1.5750098081624084,23.235304037961157,39.7448217772506,0.30525376050614206,0.3762282358991955,0.32044032528101773,0.4225545356610594,14.563266828177596,0.3199601173400879,-0.029914211241067967,-0.3504153013229381,-0.6619662436672025,-0.038864358978673685,-0.5061907724950698,-0.19463983015080633,0.46392508972488233,51.92972288217218,8.83898147508863,0.1557754711721321,9,0.055697083473206455,0.21804726123809903,0.36499178409576505,0.3886921405792245,0.04029226303100675,2,0.014851517471817122,4.358962784891099,4.313528060913087,2.611089998658738,4.4296607971191415,4.5555456201728015,4.53157377243042,0.014851517471817122 743,2001-09-13,4.477062225341797,4.505503177642822,4.2234649658203125,4.3467087745666495,345791.0,0.039053998586349836,2.0126597752259583,0.873016025088312,36.496370731669124,38.00052480992065,0.10325027683124066,0.19931895716948578,0.15025946423508607,0.2540602582397451,16.074693194304,0.28203821182250977,-0.05397321713282022,-0.1701710462570194,-0.49072570623182354,0.15038361371778475,-0.330448376244421,-0.00989371626961777,0.19788635167823276,84.23078187962957,44.51135987221926,0.1602773299874019,9,-0.12916862964630127,0.049771904945373535,0.21152937412261963,0.22041678428649902,-0.05214118957519531,3,-0.03388031628231947,1.5233625529770567,4.308786869049071,4.358962784891099,4.313528060913087,2.611089998658738,4.4296607971191415,-0.03388031628231947 744,2001-09-14,4.277976989746094,4.514984130859375,4.2542757987976065,4.498393058776856,359482.0,-0.04446782858384424,1.056073887716851,-1.6909108866704907,20.871627685911363,35.19507763327578,0.26146650793807424,0.38550299547258415,0.3458505969896324,0.4511611897657577,17.080981785151454,0.26070833206176847,-0.08992375974468558,-0.3485181808471678,-0.7079814299625662,0.010945068268230607,-0.528249805404867,-0.1687865562894686,0.3109398113304822,57.446826726207775,18.49709530769863,0.17973162455769923,9,0.0474010705947876,0.24885714054107666,0.4076519012451172,0.41950201988220215,0.22515583038330078,4,0.005540057211849803,2.0126597752259583,4.477062225341797,1.5233625529770567,4.308786869049071,4.358962784891099,4.313528060913087,0.005540057211849803 745,2001-09-17,4.183174133300781,4.266126155853272,3.9817180633544917,4.266126155853272,332901.0,-0.02216067470034222,5.857170777693993,0.3763428996681446,19.73976097112849,32.31591535746558,0.31717120982172364,0.46494446273924694,0.43789581592193816,0.5412891023232511,18.51126583967001,0.296258926391602,-0.11998278012187313,-0.41843533515930176,-0.8275305267883146,-0.009340143530288891,-0.6229829309738077,-0.21388773934479577,0.33180999755859375,40.425557416690886,2.052813673579685,0.20454759581450638,9,0.13627851009368896,0.34365999698638916,0.5024547576904297,0.5143048763275146,0.3436598777770996,0,0.03569393047928404,1.056073887716851,4.277976989746094,2.0126597752259583,4.477062225341797,1.5233625529770567,4.308786869049071,0.03569393047928404 746,2001-09-18,4.199763774871826,4.249536037445068,4.1002211570739755,4.171322822570802,164763.0,0.003965802293282694,1.3333097371509335,-0.342860263389327,21.120686477919975,29.477481724886502,0.24954101747188773,0.4328407222617159,0.4167743297763309,0.520073523867131,20.222987965625798,0.14931488037109286,-0.1490225396619893,-0.37790799140930176,-0.8225389928999745,0.06672301008137094,-0.6002234921546377,-0.15559249066396585,0.31522035598754883,40.88872793604812,2.8646811190617214,0.22231550074533632,9,0.09598839282989502,0.32707035541534424,0.48586511611938477,0.4977152347564697,0.33892011642456055,1,0.031602797738256916,5.857170777693993,4.183174133300781,1.056073887716851,4.277976989746094,2.0126597752259583,4.477062225341797,0.031602797738256916 747,2001-09-19,4.2400550842285165,4.325377941131592,4.147623062133788,4.171322822570802,147463.0,0.009593708483739638,-2.061261527596351,2.4166652695113506,25.55555555555567,27.496046830756818,0.1566107344435732,0.3771675269138264,0.3769102826989261,0.4749651809854747,21.8181199505209,0.17775487899780362,-0.17090733309272998,-0.3155750274658198,-0.7818422112259675,0.15069215629432797,-0.5487086193458932,-0.08244143558574635,0.20809300422668375,48.44430137525282,8.006180825054194,0.23313359188007376,9,0.02607095241546542,0.2867790460586539,0.4390559196472159,0.4574239253997794,0.3341798782348624,2,0.028507631544617107,1.3333097371509335,4.199763774871826,5.857170777693993,4.183174133300781,1.056073887716851,4.277976989746094,0.028507631544617107 748,2001-09-20,3.7186400890350337,4.202134132385254,3.702049016952514,4.202134132385254,418552.0,-0.1229736370956499,1.0686298923873285,-7.03445560627715,17.69232138283367,25.188353524703885,0.600340515206693,0.8623432611956692,0.8911743227193365,0.9886714528315008,24.048511711806402,0.5380060672760023,-0.21247895516636284,-0.7859150290489203,-1.3747603711961012,-0.19706968690173943,-1.0803377001225107,-0.49149235797532986,0.6706922821044929,2.0408851578307385,-39.864011433819876,0.2944226710735904,9,0.3898764848709111,0.6802099943161015,0.9539532661437993,0.9788389205932622,0.9029967784881596,3,0.169534837454151,-2.061261527596351,4.2400550842285165,1.3333097371509335,4.199763774871826,5.857170777693993,4.183174133300781,0.169534837454151 749,2001-09-21,3.827662944793701,3.875065088272095,3.614356994628906,3.74708104133606,462935.0,0.029317936973824787,1.9729603343016686,-0.16666576262092944,24.137924273675637,24.166636675843083,0.42573830791205935,0.7182815278835095,0.7761199296919763,0.8719279265905193,26.46953827668439,0.26070809364318936,-0.25646079784238474,-0.631268322467804,-1.2814604489331307,0.018923803997522803,-0.9563643857004678,-0.30617225923514013,0.4977149963378906,29.999953055389987,-12.839029236134401,0.3250960632326635,9,0.23700761795043945,0.5273411273956299,0.8443378210067749,0.8698160648345947,0.7821230888366699,4,0.15603727381097565,1.0686298923873285,3.7186400890350337,-2.061261527596351,4.2400550842285165,1.3333097371509335,4.199763774871826,0.15603727381097565 750,2001-09-24,3.827662944793701,3.827662944793701,3.827662944793701,3.827662944793701,0.0,0.0,1.0,0.0,21.792856931848462,23.404712005389282,0.37030632518885565,0.6697407971646383,0.7707281123144929,0.8650749564041913,26.23291917484932,0.0,-0.29827261965698515,-0.5786527752876278,-1.2551633962483644,0.09785784567310918,-0.9169080857679965,-0.2403974648072591,0.3839516448974605,29.999953055389987,-11.632743575653002,0.33825531048036844,9,0.23700761795043945,0.5273411273956299,0.8425604104995728,0.855595588684082,0.7062811851501465,0,0.1764705735792258,1.9729603343016686,3.827662944793701,1.0686298923873285,3.7186400890350337,-2.061261527596351,4.2400550842285165,0.1764705735792258 751,2001-09-25,4.1002211570739755,4.1002211570739755,3.9461669921875,4.005417823791504,229529.0,0.07120747469444821,2.2499735938073284,100.0,33.81769409778593,24.58053312314759,0.07186602015918186,0.35686694992544776,0.49667454245242393,0.5866114646980787,25.36449367260889,0.2725582122802743,-0.32683557763233395,-0.26888447999954135,-0.9255075303470957,0.38773857034801296,-0.5971960051733181,0.05942704517423536,0.01583221740722518,68.33331209648608,26.65931635230207,0.3283115251737771,9,-0.03555059432983487,0.25478291511535556,0.5700021982192984,0.5830373764038077,0.40291166305541903,1,0.10404630327510134,1.0,3.827662944793701,1.9729603343016686,3.827662944793701,1.0686298923873285,3.7186400890350337,0.10404630327510134 752,2001-09-26,4.216354846954347,4.275606155395509,4.097850799560547,4.1002211570739755,397570.0,0.028323762409744546,-1.9411579063638804,1.2249958504554326,39.15274749937958,24.875686097337642,-0.0656631844943929,0.20239072530327906,0.38066976305644395,0.4649986315427306,24.150024027451696,0.17775535583496183,-0.34163459180363454,-0.12182139158248795,-0.7433943817223296,0.49975159855735374,-0.43260788665240923,0.18896510348743334,-0.6019978523254408,91.03948829629203,46.7465274992599,0.3107864950699209,9,-0.15168428421020597,0.13864922523498446,0.44912850856780917,0.4562382698059073,0.3578801155090323,2,0.07644732382400687,2.2499735938073284,4.1002211570739755,1.0,3.827662944793701,1.9729603343016686,3.827662944793701,0.07644732382400687 753,2001-09-27,4.221095085144043,4.266126155853272,4.206873893737793,4.2187252044677725,78900.0,0.0011242502971779977,-3.5451918504700926,0.020406487374263448,41.20806309790266,27.13529003200334,-0.12352019880408527,0.163472493978575,0.37688023693949724,0.45777865921725613,23.70822239405571,0.059252262115479404,-0.341790526749878,-0.090062367916107,-0.6803533014819445,0.500228565649731,-0.38520783469902575,0.20508309886681175,-0.5935131072998052,91.75634942382842,43.39238193190164,0.2951454667829189,9,-0.25122761726379395,0.13390898704528809,0.4325377941131592,0.4277973175048828,0.3484001159667969,3,0.08366072552172454,-1.9411579063638804,4.216354846954347,2.2499735938073284,4.1002211570739755,1.0,3.827662944793701,0.08366072552172454 754,2001-09-28,4.384630203247069,4.384630203247069,4.2542757987976065,4.259016036987306,171556.0,0.0387423440610426,1.0754729873364197,53.00442655933552,48.76785376450706,30.360633675712066,-0.302105152221281,-0.027414349699184548,0.2142291704879069,0.29159212271767654,24.05096443094707,0.16353511810302646,-0.3342189235944648,0.08994468450546211,-0.4706452700761714,0.6505346390870956,-0.19035029278535465,0.3702396617962789,-0.7440877418518062,100.0,46.1499700900965,0.28029497729081665,9,-0.38513660430908203,-0.02962613105773837,0.27374291419983,0.23582124710083097,0.18486499786377042,4,0.0540539688160262,-3.5451918504700926,4.221095085144043,-1.9411579063638804,4.216354846954347,2.2499735938073284,4.1002211570739755,0.0540539688160262 755,2001-10-01,4.301677227020264,4.420180797576903,4.242424964904785,4.384630203247069,159168.0,-0.018919035900764047,1.3077056411050216,-0.6603791490783223,49.66973565031763,33.53275025042292,-0.22414611004952434,0.03001108990926049,0.2975789202945931,0.37153576387730425,25.251445146586427,0.17775583267211825,-0.35312721724162355,0.024174702167511164,-0.5116822023756553,0.5600316067106776,-0.24375375010407208,0.2921031544390944,-0.6313712559509281,74.99997485109347,19.709987155891994,0.26792845227158335,10,-0.2844083309173593,0.05332684516906738,0.3679535388946533,0.311664342880249,0.20145559310913086,0,0.07162527320152567,1.0754729873364197,4.384630203247069,-3.5451918504700926,4.221095085144043,-1.9411579063638804,4.216354846954347,0.07162527320152567 756,2001-10-02,4.266126155853272,4.3893699645996085,4.2187252044677725,4.313528060913087,184804.0,-0.008264467390459496,-1.4000026825562821,0.5714310349783064,48.83118359220375,36.11893114338382,-0.19913248828538865,0.03368997023383269,0.33312183910013715,0.40402942966843636,26.551247397686666,0.17064476013183594,-0.33847794511500684,0.009954273700715,-0.4889994974157741,0.5089080448172045,-0.23952261185753,0.25943115925896,-0.5508276951934827,52.20592477532495,-3.3641559474380713,0.24947688555824468,10,-0.248857259750368,-0.023700714111329013,0.5510414838790885,0.4669039249420157,0.355510711669921,1,0.06277779050746535,1.3077056411050216,4.301677227020264,1.0754729873364197,4.384630203247069,-3.5451918504700926,4.221095085144043,0.06277779050746535 757,2001-10-03,4.266126155853272,4.266126155853272,4.266126155853272,4.266126155853272,0.0,0.0,1.0,-0.0,43.63376455614447,39.00131371819613,-0.2179669467365617,0.0010791631647295574,0.32990448696833585,0.4009409849093446,28.05605153673619,0.0,-0.3127413419056939,0.030692374706268843,-0.42667984335280895,0.4880645927653471,-0.19799373432327005,0.25937848373580774,-0.5085347549784558,27.777939227026245,-23.168451810660827,0.22868610902953912,10,-0.248857259750368,-0.035551071166993076,0.554596781730651,0.4669039249420157,0.49297475814819247,2,0.05555547483070589,-1.4000026825562821,4.266126155853272,1.3077056411050216,4.301677227020264,1.0754729873364197,4.384630203247069,0.05555547483070589 758,2001-10-04,4.266126155853272,4.2898268699646005,4.242424964904785,4.2542757987976065,190416.0,0.0,-1.6666219587435784,100.0,49.59347931198507,41.82970872245273,-0.14766781839225462,-0.027981755968527366,0.3244814301754433,0.39763197684927665,29.6793048947415,0.04740190505981534,-0.28912536538650624,0.048230922222137984,-0.3730266270392226,0.4694884714834986,-0.16239785240854232,0.2588596968528183,-0.4687793911763305,23.5292307619487,-25.496291039680198,0.21062877463068036,10,-0.14220428466796964,-0.04266119003295987,0.5652619600296012,0.4669039249420157,0.5474858283996573,3,0.07222215081177819,1.0,4.266126155853272,-1.4000026825562821,4.266126155853272,1.3077056411050216,4.301677227020264,0.07222215081177819 759,2001-10-05,4.2921972274780265,4.301677227020264,4.263755798339844,4.266126155853272,240511.0,0.006111181590114034,-1.4614884627884304,2.200024142925643,53.92490969573099,45.399936807328565,-0.11277449271125572,-0.0768457452596234,0.2908862222056081,0.36647774894923923,30.602184789256803,0.03792142868041992,-0.27462689715583277,0.08627082109451223,-0.3103429078444746,0.4828845500334986,-0.11203604337498074,0.2845776855640052,-0.45748042082708684,36.47057988132067,-13.079210425303806,0.19830686446949325,10,-0.10902333259582431,-0.09954333305358798,0.5634841918945321,0.44083285331726163,0.5190448760986337,4,0.06460513320720485,-1.6666219587435784,4.266126155853272,1.0,4.266126155853272,-1.4000026825562821,4.266126155853272,0.06460513320720485 760,2001-10-08,4.301677227020264,4.313528060913087,4.263755798339844,4.311158180236816,29956.0,0.0022086588849057343,5.999966468832031,-0.3636579789666457,53.68783567072719,47.60773031543315,-0.05357888986082848,-0.10161544701603908,0.27383711334910554,0.35229653887343293,30.887929174853205,0.049772262573243076,-0.18818210475822017,0.10214999914169276,-0.28323532813006835,0.4875353264134543,-0.0905426644941878,0.2948426627775733,-0.4318325809137664,48.61094034672054,-1.9503764700977086,0.19269266363588075,10,-0.042661428451538086,-0.12561368942260742,0.5658544301986694,0.4313528537750244,0.5332655906677246,0,0.06225896550497145,-1.4614884627884304,4.2921972274780265,-1.6666219587435784,4.266126155853272,1.0,4.266126155853272,0.06225896550497145 761,2001-10-09,4.377519130706787,4.3822598457336435,4.313528060913087,4.313528060913087,29956.0,0.017630775087013717,-1.1481680191358208,-6.749434190011474,54.84949692123735,49.35181358452846,-0.09605021217476484,-0.18173514996979634,0.19046370027729154,0.2719575052057479,29.128186823787217,0.0805826187133798,-0.11280657516799408,0.1747923493385315,-0.21560797811277155,0.5651926767898345,-0.020407814387120027,0.369992513064183,-0.4746543155120655,96.6097764743988,43.889519128472514,0.19520016372565147,10,-0.06399178504943848,-0.22397112846374512,0.44438886642456055,0.355510950088501,0.836634635925293,1,0.028695177718692566,5.999966468832031,4.301677227020264,-1.4614884627884304,4.2921972274780265,-1.6666219587435784,4.266126155853272,0.028695177718692566 762,2001-10-10,4.37277889251709,4.4059600830078125,4.3395981788635245,4.349079132080078,39640.0,-0.0010828595028736787,-2.1110788214779825,0.37036043487656906,86.31572956223766,54.363776525010124,-0.07463661801127053,-0.1812476411041013,0.18432941665923863,0.2721273934086774,27.223687105824734,0.066361904144288,-0.028405626434201636,0.166852509975433,-0.22822861528629268,0.5619336352371587,-0.030688052655429843,0.36439307260629583,-0.43887511837943727,79.71005195971519,19.729089558803494,0.19754056263086275,10,-0.053325891494751865,-0.22515630722045898,0.4491291046142578,0.36025118827819824,0.6517701148986825,2,0.05691071538786496,-1.1481680191358208,4.377519130706787,5.999966468832031,4.301677227020264,-1.4614884627884304,4.2921972274780265,0.05691071538786496 763,2001-10-11,4.325377941131592,4.408329963684082,4.325377941131592,4.360929012298584,173066.0,-0.010840006446841577,-3.666639841193197,-1.5000603597440747,79.66101020618112,57.79634946297391,-0.01216700290282624,-0.1536719968171063,0.22084489570949462,0.314635961491776,26.467832228364706,0.08295202255249023,0.021767954673292955,0.1270357728004452,-0.2516119116047264,0.5056834572056168,-0.0622880694021406,0.316359615003031,-0.3622975455875843,42.62320494468888,-20.276462479730057,0.18932384220258575,10,-0.005924940109253818,-0.20145583152771085,0.48586463928222656,0.4076521396636963,0.751312255859375,3,0.10027400582627566,-2.1110788214779825,4.37277889251709,-1.1481680191358208,4.377519130706787,5.999966468832031,4.301677227020264,0.10027400582627566 764,2001-10-12,4.301677227020264,4.356188774108887,4.282717227935791,4.3467087745666495,147379.0,-0.0054794550751159354,1.2962891207153502,1.2666720317613356,77.47252139865347,60.88554787945567,-0.0016434377110821075,-0.13502761793718143,0.2346884063890018,0.33295405301018377,25.83252242549621,0.0734715461730957,0.054127749489528476,0.10215004682540929,-0.27769345884800867,0.48199355249882725,-0.08777170601130013,0.2920717996621187,-0.31117080735428226,26.22974069407706,-39.144811389171544,0.1899217528367091,10,0.011850357055664062,-0.2073812484741211,0.5095653533935547,0.4313528537750244,0.9361777305603027,4,0.11900817523384455,-3.666639841193197,4.325377941131592,-2.1110788214779825,4.37277889251709,-1.1481680191358208,4.377519130706787,0.11900817523384455 765,2001-10-15,4.332488059997559,4.4059600830078125,4.325377941131592,4.3395981788635245,99646.0,0.007162516235240002,-6.555630071759104,0.15789195027423739,68.70227952497424,63.09344742754128,-0.030870498693178483,-0.16240527635004476,0.19493923749334918,0.29684726763204416,23.989126673839085,0.10428285598754883,0.08314144392635914,0.1254951834678648,-0.2588378992640967,0.5098282661998264,-0.06667135789811596,0.3176617248338456,-0.3162011776569216,39.62244096132165,-24.329515161005276,0.19216654136598088,10,-0.007110595703125,-0.26781749725341797,0.38691413402557373,0.4005420207977295,0.9290680885314941,0,0.11050325746988232,1.2962891207153502,4.301677227020264,-3.666639841193197,4.325377941131592,-2.1110788214779825,4.37277889251709,0.11050325746988232 766,2001-10-16,4.332488059997559,4.332488059997559,4.332488059997559,4.332488059997559,0.0,0.0,1.0,-0.0,61.502321253996676,65.07884261619152,-0.022872390552620914,-0.16016375729412147,0.1858166124512053,0.29145970943922794,22.046111525173956,0.0,0.08417395134257255,0.11885896921157801,-0.2695107968512209,0.5072287352743774,-0.0753259138198219,0.3130438522429779,-0.2919675427427455,39.62244096132165,-20.039638003774265,0.1941848830313996,10,-0.007110595703125,-0.26781749725341797,0.33358752727508545,0.39580202102661133,0.8816657066345215,1,0.11597372011931473,-6.555630071759104,4.332488059997559,1.2962891207153502,4.301677227020264,-3.666639841193197,4.325377941131592,0.11597372011931473 767,2001-10-17,4.360929012298584,4.384630203247069,4.315897941589356,4.341968059539795,80588.0,0.006564577191481291,1.0713926451779805,100.0,63.22867487249636,66.59386434513722,-0.04073507182547775,-0.18876279745293267,0.14686729381707408,0.25774188614069793,20.516205226783,0.06873226165771307,0.0900371395959576,0.14125622510910052,-0.25256874685695063,0.5350811970751517,-0.055656260873925056,0.3381687110921261,-0.2976288782244456,62.26421540528947,6.386651827989297,0.19691248598302546,10,-0.024886131286621094,-0.29625844955444336,0.10013556480407715,0.16590511798858643,0.8532247543334961,2,0.1956520621929989,1.0,4.332488059997559,-6.555630071759104,4.332488059997559,1.2962891207153502,4.301677227020264,0.1956520621929989 768,2001-10-18,4.349079132080078,4.37277889251709,4.313528060913087,4.325377941131592,69829.0,-0.0027172834469644247,-1.499984910519436,1.25,45.28300931807492,65.63365319206433,-0.01774717250510971,-0.1341376355016326,0.15052868281172316,0.26362476780916744,17.555935949354094,0.05925083160400302,0.10079832114251808,0.09788439273834193,-0.2208484879041137,0.4166172733807971,-0.06148204758288589,0.25725083305956975,-0.2643661581957737,53.846451468124535,3.4034292409950737,0.1593664403212276,10,-0.013036251068115234,-0.2844085693359375,0.096579909324646,0.17775499820709229,0.8413748741149902,3,0.15531330997250214,1.0713926451779805,4.360929012298584,1.0,4.332488059997559,-6.555630071759104,4.332488059997559,0.15531330997250214 769,2001-10-19,4.424921035766602,4.424921035766602,4.3372278213500985,4.349079132080078,107996.0,0.017438612033313206,1.3125267208208402,3.199919525198672,66.66675264612539,67.07575507821967,-0.08133561647293153,-0.17174573439623586,0.0662938713216068,0.18132591802914,14.359890023672431,0.08769321441650302,0.12501062899638704,0.14386339187622088,-0.1138681565173183,0.40159494026976006,0.014997617679451736,0.27272916607299,-0.3200799924607409,100.0,50.48780188284819,0.12886577419676937,10,-0.07110190391540527,-0.36025047302246094,0.012442827224731445,0.10191309452056885,0.7110209465026855,4,0.14729509429798182,-1.499984910519436,4.349079132080078,1.0713926451779805,4.360929012298584,1.0,4.332488059997559,0.14729509429798182 770,2001-10-22,4.5031328201293945,4.526834011077881,4.465211868286133,4.4675822257995605,431843.0,0.017675294933086505,-2.05883049102335,0.46874607046752004,78.73572721123433,69.72978066599713,-0.14300414083898438,-0.20739142505374275,-0.01827614397501165,0.09700857762671511,11.2170762378318,0.1019129753112793,0.14033545930932156,0.188301682472229,0.018807685972030974,0.35779567897242703,0.10355468422212954,0.27304868072232846,-0.3726853774266745,88.88864050431998,38.076504927730966,0.08474699825009906,10,-0.0983572006225586,-0.432537317276001,-0.07702672481536865,0.02370131015777588,0.5569672584533691,0,0.1631579983976712,1.3125267208208402,4.424921035766602,-1.499984910519436,4.349079132080078,1.0713926451779805,4.360929012298584,0.1631579983976712 771,2001-10-23,4.526834011077881,4.526834011077881,4.496023178100586,4.526834011077881,96199.0,0.00526326712872871,1.0,0.0,79.89142201082495,69.01596871584016,-0.16013782681491495,-0.20816589663079554,-0.048038433471209174,0.06629375240583002,9.678023065924801,0.030810832977294922,0.14811693453432273,0.1906722307205202,0.027643741929338717,0.3537007195117017,0.10915798632492901,0.2721864751161114,-0.35674791153764485,100.0,44.362654298738704,0.08151424439559096,10,-0.12205839157104492,-0.4562385082244873,-0.10369062423706055,1.1920928955078125e-07,0.49297475814819336,1,0.16230375040330403,-2.05883049102335,4.5031328201293945,1.3125267208208402,4.424921035766602,-1.499984910519436,4.349079132080078,0.16230375040330403 772,2001-10-24,4.538683891296387,4.54816484451294,4.491282939910889,4.5031328201293945,230891.0,0.0026176970901754526,1.0869124053112782,100.0,80.42337617268873,69.10067604545212,-0.16313454943390582,-0.20514756822083058,-0.06761760587158605,0.047995589830502894,9.045141815792215,0.05688190460205167,0.1570983033555855,0.18640565872192383,0.010060559116966239,0.3627507583268814,0.09823310891944548,0.2745782085244022,-0.33292300060238667,95.95930652002018,34.7626163582949,0.08817254980247874,10,-0.12324285507202148,-0.45742297172546387,-0.12739074230194092,-0.011849761009216309,0.42661333084106445,2,0.14882505402744806,1.0,4.526834011077881,-2.05883049102335,4.5031328201293945,1.3125267208208402,4.424921035766602,0.14882505402744806 773,2001-10-25,4.574234962463379,4.586085796356201,4.53157377243042,4.5718650817871085,209698.0,0.007832903109900702,3.1817250713292853,0.06666130157199773,80.82909926382445,69.47362914158222,-0.17843756409599454,-0.2243903981047577,-0.10988019292144369,0.006175340052344325,8.46183148137309,0.05451202392578125,0.15996820424093183,0.20429973602294904,0.013162444302096787,0.3954370277438013,0.10873109016252247,0.2998683818833756,-0.32738559731110595,95.2379127522308,29.63652965159872,0.09556864586042631,10,-0.12442803382873535,-0.4740135669708252,-0.17775487899780273,-0.047400832176208496,0.42661285400390625,3,0.13989635631311859,1.0869124053112782,4.538683891296387,1.0,4.526834011077881,-2.05883049102335,4.5031328201293945,0.13989635631311859 774,2001-10-26,4.621636867523193,4.621636867523193,4.538683891296387,4.574234962463379,338690.0,0.010362805026151722,2.4999849108229637,20.00181086518365,82.29676264186907,70.98412726568165,-0.19632599863768707,-0.2668051968202141,-0.16281709938066236,-0.046905324579325836,8.528773354322924,0.08295297622680664,0.13246642848708845,0.2398513078689577,0.017963179966079323,0.46173943577183607,0.12890724391751807,0.35079537182039733,-0.32729440200237025,100.0,30.917249051562095,0.11094406395143941,10,-0.1540544033050537,-0.5036399364471436,-0.3679535388946533,-0.2227867841720581,0.25833702087402344,4,0.12307698656920074,3.1817250713292853,4.574234962463379,1.0869124053112782,4.538683891296387,1.0,4.526834011077881,0.12307698656920074 775,2001-10-29,4.609786033630371,4.690369129180908,4.5955657958984375,4.642967224121094,147982.0,-0.002564207061809487,-2.0769480770718873,-0.6999969821645927,76.9231194402898,72.69754928638089,-0.15757452180557951,-0.24315477145426634,-0.15637104810302915,-0.039762340696705145,8.918021764272478,0.0948033332824707,0.11794121997892404,0.2125950336456297,-0.027879690066304974,0.4530697573575644,0.09235767178966281,0.3328323955015966,-0.2630764637891687,59.523512983995744,-5.826209256638805,0.12023736185596724,10,-0.10783743858337402,-0.3507699966430664,-0.39994871616363525,-0.25478196144104004,0.30810976028442383,0,0.1141389090080065,2.4999849108229637,4.621636867523193,3.1817250713292853,4.574234962463379,1.0869124053112782,4.538683891296387,0.1141389090080065 776,2001-10-30,4.533944129943848,4.609786033630371,4.5031328201293945,4.609786033630371,236322.0,-0.016452369618291218,1.8125141463169279,2.2856896502169977,66.03781642596434,73.00967612565512,-0.056044553785724815,-0.15412176307809844,-0.08685023608958531,0.03209387994198032,8.940019163260166,0.10665321350097656,0.10539903652036031,0.12336223125457746,-0.11620779690318628,0.3629322594123412,0.0035772171756960347,0.24314724533345888,-0.12537583942149855,21.42850299630671,-40.36543097951905,0.11978501407888184,10,-0.031995534896850586,-0.21567606925964355,-0.3241068124771118,-0.1789400577545166,0.4432029724121094,1,0.11604817650133503,-2.0769480770718873,4.609786033630371,2.4999849108229637,4.621636867523193,3.1817250713292853,4.574234962463379,0.11604817650133503 777,2001-10-31,4.5031328201293945,4.574234962463379,4.5031328201293945,4.567124843597412,138970.0,-0.006795696843938548,-1.2222189104403096,0.843755501345472,68.29265180861117,75.566303069048,-0.003285863899948005,-0.11029920324831188,-0.06292479067581525,0.05817006800027613,8.963205329022935,0.07110214233398438,0.10557063009644008,0.08070058822631854,-0.1521355392992474,0.31353671575188446,-0.03571747553646443,0.1971186519891015,-0.043840378648504874,0.0,-61.56608565794815,0.11641806376278285,10,0.010665655136108398,-0.10902285575866699,-0.2932955026626587,-0.14812874794006348,0.7110209465026855,2,0.11473699971430862,1.8125141463169279,4.533944129943848,-2.0769480770718873,4.609786033630371,2.4999849108229637,4.621636867523193,0.11473699971430862 778,2001-11-01,4.574234962463379,4.586085796356201,4.543424129486084,4.543424129486084,118545.0,0.015789483715903607,-1.7692641027625164,-0.48147927362687315,75.55553369774282,76.55394540811663,-0.04368483520275479,-0.16562685765546448,-0.14213871029050917,-0.016507114214569185,8.909054812806664,0.08295297622680664,0.11594550813860138,0.13639729022979719,-0.0936489630577011,0.36644354351729547,0.02137416358604849,0.2514204168735459,-0.0733487171964855,37.97454814943094,-26.902162176237788,0.11502312664374895,11,0.0035555362701416016,-0.12561345100402832,-0.36439764499664307,-0.21923089027404785,0.6825809478759775,3,0.08549238569578677,-1.2222189104403096,4.5031328201293945,1.8125141463169279,4.533944129943848,-2.0769480770718873,4.609786033630371,0.08549238569578677 779,2001-11-02,4.56949520111084,4.574234962463379,4.538683891296387,4.574234962463379,23758.0,-0.0010361866828954014,14.001207243460765,-0.153834249013387,73.36452112697242,75.95714473208753,-0.018193830952227152,-0.1465617531007286,-0.14573304993493252,-0.01540624873489449,8.905840725790497,0.03555107116699219,0.12415810310514619,0.11779263019561803,-0.10869261089323068,0.34427787128446674,0.004550009651193676,0.23103525074004239,-0.06636238098144531,35.44311534318233,-31.28025746192806,0.11324262054442454,11,0.021330833435058594,-0.11494803428649902,-0.4070594310760498,-0.2144911289215088,0.604367733001709,4,0.09439830799069093,-1.7692641027625164,4.574234962463379,-1.2222189104403096,4.5031328201293945,1.8125141463169279,4.533944129943848,0.09439830799069093 780,2001-11-05,4.56949520111084,4.609786033630371,4.552905082702637,4.609786033630371,81917.0,0.0,1.8235182730543458,8.500603621730383,73.36452112697242,75.23193352277057,-0.00870588908662473,-0.13224923238931474,-0.15874693715111565,-0.01790894867902626,9.062879046664902,0.056880950927734375,0.14593096812919448,0.10440173149108922,-0.11633154771252308,0.3251350106947015,-0.005964908110716927,0.21476837109289537,-0.03265984535217292,62.22257989520181,-7.601344730540582,0.11036663960180604,11,0.021330833435058594,-0.11494803428649902,-0.3922463655471802,-0.2144911289215088,0.6209588050842285,0,0.06794594886780936,14.001207243460765,4.56949520111084,-1.7692641027625164,4.574234962463379,-1.2222189104403096,4.5031328201293945,0.06794594886780936 781,2001-11-06,4.5031328201293945,4.597936153411865,4.5031328201293945,4.597936153411865,69795.0,-0.014522912939116894,1.0,2.352975288771066,63.043445933356715,73.30083016284479,0.06028000376825382,-0.0590196425943299,-0.10529180558641826,0.04553943044617892,9.473848990563882,0.0948033332824707,0.1521848083891797,0.031758666038513184,-0.18560539674703502,0.2491227288240614,-0.07692336535426136,0.14044069743128773,0.18723630905151367,0.0,-67.85632089945724,0.1086820313927741,11,0.09361815452575684,-0.04858565330505371,-0.31699633598327637,-0.14812874794006348,0.7347221374511719,1,0.09210542756619877,1.8235182730543458,4.56949520111084,14.001207243460765,4.56949520111084,-1.7692641027625164,4.574234962463379,0.09210542756619877 782,2001-11-07,4.621636867523193,4.740139961242676,4.5031328201293945,4.538683891296387,345850.0,0.02631591208326678,-2.0769135531158205,-0.8750006287188721,70.90903903176694,72.19860124817173,-0.050533899090860146,-0.16645835449512436,-0.2352865790577745,-0.0750298754307801,10.382868505349046,0.23700714111328125,0.1490833589991336,0.13781981468200666,-0.08422107195711703,0.35986070132113035,0.026799371362445257,0.24884025800156806,-0.11850404739379883,50.00020119105102,-18.81745021879877,0.11102044331956179,11,-4.76837158203125e-07,-0.1303544044494629,-0.49178969860076904,-0.2666327953338623,0.6636190414428711,2,0.07692301343079921,1.0,4.5031328201293945,1.8235182730543458,4.56949520111084,14.001207243460765,4.56949520111084,0.07692301343079921 783,2001-11-08,4.759100914001465,4.780430793762207,4.574234962463379,4.609786033630371,333416.0,0.02974358445256664,1.1481569796323894,1.7999942517172995,73.42188849348837,71.21250412057388,-0.17770451600389414,-0.2843412474048552,-0.3805123359823206,-0.21366727225466153,11.342639353879443,0.20619583129882812,0.14656554081600426,0.2535977125167843,0.01278430621975346,0.49441111881381516,0.1331910093682689,0.37400441566529974,-0.2559680938720703,92.30795685907665,26.301365209960494,0.12040670314851563,11,-0.11731910705566406,-0.24767303466796875,-0.6351789236068726,-0.4040968418121338,0.45505285263061523,3,0.095617399347812,-2.0769135531158205,4.621636867523193,1.0,4.5031328201293945,1.8235182730543458,4.56949520111084,0.095617399347812 784,2001-11-09,4.81361198425293,4.853903770446777,4.676147937774658,4.716440200805664,216474.0,0.011454069000951694,1.0000053650946938,0.6507843237443156,72.50855233865325,70.72199666483648,-0.22587311388068176,-0.3146660715832672,-0.44078358406133233,-0.26866819289490973,12.250609329599182,0.17775583267211914,0.14443905016216707,0.28251204490661586,0.024691281597472248,0.5403328082157595,0.1536016632520436,0.4114224265611881,-0.31047916412353516,88.51336287757266,24.35189929143951,0.12891038165457194,11,-0.13509368896484375,-0.25478219985961914,-0.6399185657501221,-0.45860791206359863,0.4005417823791504,4,0.09207304775214697,1.1481569796323894,4.759100914001465,-2.0769135531158205,4.621636867523193,1.0,4.5031328201293945,0.09207304775214697 785,2001-11-12,4.81124210357666,4.974777221679688,4.740139961242676,4.8088722229003915,153501.0,-0.0004923289795734087,-2.355930353891179,0.024388568287982065,71.27655703658466,71.3040789549054,-0.21447591953087297,-0.28942931455585796,-0.4421044119657829,-0.26680691640584,13.743584392427572,0.2346372604370126,0.1396247588118502,0.25620446205139125,-0.012638096185629166,0.5250470202884117,0.12178318293288104,0.39062574116990145,-0.287063026428223,65.32660674747993,5.463078782883954,0.13442127911851012,11,-0.07228708267211914,-0.19197559356689453,-0.6233282089233398,-0.4562380313873291,0.4029116630554199,0,0.07536948312501623,1.0000053650946938,4.81361198425293,1.1481569796323894,4.759100914001465,-2.0769135531158205,4.621636867523193,0.07536948312501623 786,2001-11-13,4.834942817687988,4.853903770446777,4.81124210357666,4.81124210357666,50276.0,0.004926111303712899,-2.6000321905681636,10.000804828977591,71.77698516515179,71.69122710563215,-0.21343479549420952,-0.28834069997283684,-0.470824663580272,-0.29061868277024416,15.317241682809785,0.04266166687011719,0.12974415567618003,0.25478243827819824,-0.020328286816648777,0.5298931633730453,0.11722707573077518,0.3923378008256213,-0.2747158889770507,70.35173034343994,14.432207272808263,0.13755536254742337,11,-0.09598779678344727,-0.20619559288024902,-0.6174031496047974,-0.4799387454986572,0.36736106872558594,1,0.07352955389802962,-2.355930353891179,4.81124210357666,1.0000053650946938,4.81361198425293,1.1481569796323894,4.759100914001465,0.07352955389802962 787,2001-11-14,5.21415376663208,5.261556148529053,4.799392223358153,4.8396830558776855,599560.0,0.07843132033677813,-1.0312559597784337,15.799975857073877,81.24997380325101,72.32394267291083,-0.5377287492481893,-0.632796545699879,-0.8503701314111058,-0.6661472988268624,17.70644652934229,0.4621639251708993,0.1362135462612324,0.5913321495056154,0.21380733646503902,0.9688569625461918,0.4025697429853272,0.7800945560259036,-0.6207628144836423,93.10331430807324,40.4158283953539,0.18876240652028817,11,-0.33180928230285645,-0.4420170783996582,-0.9806160926818848,-0.859149694442749,-0.02369976043701172,2,0.0045455489057806275,-2.6000321905681636,4.834942817687988,-2.355930353891179,4.81124210357666,1.0000053650946938,4.81361198425293,0.0045455489057806275 788,2001-11-15,5.024549007415772,5.21415376663208,4.920266151428223,5.202303886413574,658900.0,-0.03636347674088192,1.9176554685299456,-0.4746829962741374,67.27644254557683,71.64748949720021,-0.31014441896153766,-0.41106831271743705,-0.6612470729449731,-0.4729035952217009,20.24114328134675,0.2938876152038574,0.15022230886784538,0.36795389652252286,-0.02691600785139414,0.7628238008964399,0.1705189443355648,0.5653888487094809,-0.36434153562927296,59.514209613176114,12.282211226227417,0.19743495218695845,11,-0.14220452308654874,-0.2524123191833505,-0.7910112142562875,-0.6695449352264413,0.10665321350097567,3,0.05188662727052962,-1.0312559597784337,5.21415376663208,-2.6000321905681636,4.834942817687988,-2.355930353891179,4.81124210357666,0.05188662727052962 789,2001-11-16,5.076690196990967,5.095651149749756,5.038768768310547,5.048248767852783,225879.0,0.010377287493512188,-1.400028166747143,-0.16000364827417934,69.35170907958289,71.2016214919347,-0.31600529096814167,-0.4341353247345552,-0.710523362816895,-0.5232606075262751,22.554516000129247,0.07110214233398349,0.16942317742091895,0.3875066280364994,-0.033569061836041136,0.8085823179090399,0.17696878310022957,0.5980444729727692,-0.3563478575302117,64.54541380846081,18.08878308728856,0.2105378449362702,11,-0.19434571266174316,-0.3045535087585449,-0.8550026416778573,-0.7216861248016357,0.05451202392578125,4,0.02707739970475065,1.9176554685299456,5.024549007415772,-1.0312559597784337,5.21415376663208,-2.6000321905681636,4.834942817687988,0.02707739970475065 790,2001-11-19,5.237854957580566,5.268665790557861,5.048248767852783,5.048248767852783,343669.0,0.03174603025513045,-1.3249981767106855,6.666549307581397,77.24773189056376,72.77987548717994,-0.4161562990529708,-0.5664779085215494,-0.8636059446215576,-0.6805884616744855,24.501281481670635,0.22041702270507812,0.1842874323599295,0.5119352817535399,0.03474347888282825,0.9891270846242515,0.27333938031818406,0.7505311831888957,-0.46339123721298137,93.43435575092113,42.00201347759415,0.23859590143535575,11,-0.3519556522369385,-0.4467580318450928,-1.0339431762695312,-0.8828508853912354,-0.10665273666381836,0,-0.004524980386137689,-1.400028166747143,5.076690196990967,1.9176554685299456,5.024549007415772,-1.0312559597784337,5.21415376663208,-0.004524980386137689 791,2001-11-20,5.261556148529053,5.261556148529053,5.166752815246582,5.259185791015625,85322.0,0.0045249803861378,78.99074632870649,0.012501477493065214,79.52035540337938,73.73668841735909,-0.3586805107132953,-0.561080178228579,-0.8750390318703412,-0.7023951926663976,26.55325258886935,0.0948033332824707,0.2054937586947183,0.49890036582946795,-0.02463268796445739,1.0224334196233933,0.23713383893250484,0.7606668927264311,-0.42778817973863426,98.48496857148083,38.87183520939737,0.2617665268969629,11,-0.3401057720184326,-0.4704592227935791,-1.0665321350097656,-0.9065520763397217,-0.1303539276123047,1,-0.00900919434457137,-1.3249981767106855,5.237854957580566,-1.400028166747143,5.076690196990967,1.9176554685299456,5.024549007415772,-0.00900919434457137 792,2001-11-21,5.21415376663208,5.249704837799072,5.16912317276001,5.216524124145508,99389.0,-0.00900919434457137,1.3448151462803783,-1.0,75.37593821464002,73.95380505304261,-0.2440558661195258,-0.4853634741229973,-0.8155135782013252,-0.6527492709416762,28.58085038886753,0.09243297576904297,0.22917722312863908,0.41772449016571045,-0.1314924876073542,0.9669414679387751,0.14311600127917767,0.6923329790522432,-0.32819805922956835,84.35359345894803,21.094389953461828,0.2746084888865325,11,-0.2417469024658203,-0.42305684089660645,-1.019129753112793,-0.859149694442749,-0.0047397613525390625,2,-0.0022726372770859316,78.99074632870649,5.261556148529053,-1.3249981767106855,5.237854957580566,-1.400028166747143,5.076690196990967,-0.0022726372770859316 793,2001-11-22,5.21415376663208,5.21415376663208,5.166752815246582,5.202303886413574,141472.0,0.0,7.000241438976299,-4.9991953329309995,75.6603529347902,74.30400511928005,-0.19301611158122878,-0.45847028171692283,-0.8085654026102684,-0.6501045214274379,30.468895142402335,0.04740095138549805,0.2681146105315344,0.38572854995727557,-0.1831919891090772,0.9546490890236283,0.10126828042409919,0.670188819490452,-0.2822728492509263,76.28850369921743,9.117872756172375,0.2844602695331765,11,-0.20975089073181152,-0.42305684089660645,-1.0137970447540283,-0.859149694442749,-0.02369976043701172,3,-0.004545274554171752,1.3448151462803783,5.21415376663208,78.99074632870649,5.261556148529053,-1.3249981767106855,5.237854957580566,-0.004545274554171752 794,2001-11-23,5.190454006195068,5.21415376663208,5.154902935028076,5.21415376663208,103667.0,-0.004545274554171752,4.000120719488149,-2.0,74.25929010030879,74.63541990413829,-0.12319507910603988,-0.4110457251668507,-0.7716315094229254,-0.6234925339667612,32.190140764453744,0.059250831604003906,0.2940809751968363,0.33358793258666974,-0.24852455973385812,0.9157004249071976,0.04253168642640581,0.6246441787469337,-0.21815890403270988,64.51645004413216,-3.144579519494144,0.2910562461602639,11,-0.15642499923706055,-0.38750720024108887,-0.9900972843170166,-0.8354499340057373,0.0,4,-0.011415530357768433,7.000241438976299,5.21415376663208,1.3448151462803783,5.21415376663208,78.99074632870649,5.261556148529053,-0.011415530357768433 795,2001-11-26,5.135941982269287,5.261556148529053,5.095651149749756,5.154902935028076,340707.0,-0.010502361423628481,-2.3333461074172717,0.8000482877952597,74.95330294028834,74.98834410137567,-0.019870264172727303,-0.33212240738915355,-0.7011896810728437,-0.5654096354330456,33.36090889471555,0.16590499877929688,0.30794404699944344,0.25276811122894305,-0.3298853187878583,0.8354215412457444,-0.038558603779457634,0.5440948262373437,-0.12808239749946804,24.285484353084545,-49.78886174235889,0.2913267150084005,11,-0.1019129753112793,-0.26900315284729004,-0.9266971349716187,-0.780937910079956,0.05451202392578125,0,-0.0009228611555391897,4.000120719488149,5.190454006195068,7.000241438976299,5.21415376663208,1.3448151462803783,5.21415376663208,-0.0009228611555391897 796,2001-11-27,5.060100078582764,5.107501029968262,4.977147102355957,5.107501029968262,189867.0,-0.014766892606721593,4.500055328095607,2.499924554873755,67.8917162056776,73.50409325720085,0.10199480532689886,-0.22645140248193485,-0.6105056400061581,-0.4873476887245012,35.001976756504924,0.15879487991333008,0.31978339925321997,0.15061841011047328,-0.41283958055426595,0.7140764007752125,-0.13111058522189634,0.4323474054428429,0.20856571197509766,29.166785425074064,-45.971898293835864,0.28172899533236984,11,0.03436589241027832,-0.18012571334838867,-0.8224145174026489,-0.7050960063934326,0.11850309371948242,1,0.014051528868950447,-2.3333461074172717,5.135941982269287,4.000120719488149,5.190454006195068,7.000241438976299,5.21415376663208,0.014051528868950447 797,2001-11-28,5.019808769226074,5.060100078582764,4.97240686416626,5.057730197906494,315032.0,-0.007962551872684354,3.111147126873596,0.8000140835152454,61.554643337478346,72.86833778963435,0.12496003378994036,-0.15332857962388502,-0.5568332771355671,-0.4427775006803625,36.71571261784897,0.0876932144165039,0.3347358833469398,0.08449330329895055,-0.446990872868156,0.6159774794660571,-0.1812487847846027,0.3502353913825038,0.24302664756774917,16.39357509193753,-54.2363259222858,0.2657420880835535,11,0.10072755813598633,-0.13983440399169922,-0.7821232080459595,-0.6648046970367432,0.16590404510498047,2,0.02219077594620167,4.500055328095607,5.060100078582764,-2.3333461074172717,5.135941982269287,4.000120719488149,5.190454006195068,0.02219077594620167 798,2001-11-29,4.965297222137451,5.022179126739502,4.882343769073486,5.003218173980713,440311.0,-0.010859287593345424,2.687502357689841,0.9999874256541803,56.7227283236408,71.4651177056408,0.19018255937006678,-0.07169320764192921,-0.47248888166145164,-0.385017490137586,38.14726518190486,0.13983535766601562,0.34816472157086586,0.01042864322662318,-0.493165090561968,0.5140223770152144,-0.2413682236676724,0.26222551012091877,0.2859210525512701,21.87519647514165,-44.57200690678775,0.25179686689429576,11,0.11020755767822266,-0.07939791679382324,-0.7169462442398071,-0.6102931499481201,0.42661285400390536,3,0.049164586170936886,3.111147126873596,5.019808769226074,4.500055328095607,5.060100078582764,-2.3333461074172717,5.135941982269287,0.049164586170936886 799,2001-11-30,5.000847816467285,5.012698173522949,4.894195079803467,4.9984779357910165,321108.0,0.007159811938615368,8.090939020375316,-0.06249528456100065,58.16327871329491,69.34462290816647,0.1595172990265219,-0.07723066766992126,-0.4806931081078938,-0.4170799169989641,39.70148325600089,0.11850309371948242,0.3127380819712027,0.024411606788635076,-0.4455110693610411,0.4943342829383113,-0.21054973128620347,0.2593729448634736,0.22823798788452176,31.250047154033993,-33.87909048744447,0.23496133807483827,11,0.07110214233398438,-0.11494851112365723,-0.7258336544036865,-0.6458437442779541,0.45031309127807617,4,0.03791480898567423,2.687502357689841,4.965297222137451,3.111147126873596,5.019808769226074,4.500055328095607,5.060100078582764,0.03791480898567423 800,2001-12-03,4.879973888397217,5.000847816467285,4.768580913543701,4.977147102355957,291780.0,-0.024170687152694992,2.213107076304029,-41.0034205231542,51.78906815080937,66.26336876899204,0.25064515132972875,0.0717761740361933,-0.33331355489312386,-0.29300684444958947,40.7086734419684,0.23226690292358398,0.30199417923771854,-0.1119862556457516,-0.544315058786264,0.32034254749476077,-0.3281506572160078,0.10417814592450458,0.32830739383789087,32.867029561023514,-30.296060470535323,0.2161644015702563,12,0.13509464263916016,0.005925416946411133,-0.5871841907501221,-0.5249698162078857,0.7252421379089355,0,0.06362331539028498,8.090939020375316,5.000847816467285,2.687502357689841,4.965297222137451,3.111147126873596,5.019808769226074,0.06362331539028498 801,2001-12-04,4.917895793914795,4.917895793914795,4.849163055419922,4.894195079803467,149025.0,0.007770923858371859,4.800056333494286,-0.24390172091448425,33.85017446962479,61.6493950195459,0.17751622711768178,0.07011532934905951,-0.352529400980929,-0.3270603324326746,42.26333305347099,0.06873273849487305,0.28373125568321367,-0.09480249881744385,-0.4635117354946168,0.2739067378597291,-0.2791571171560303,0.08955211952114261,0.255209458825,51.219576027218004,-7.819349604126295,0.18435461833858643,12,0.09717273712158203,-0.03199648857116699,-0.537413477897644,-0.5628917217254639,0.7939729690551767,1,0.0554217136153079,2.213107076304029,4.879973888397217,8.090939020375316,5.000847816467285,2.687502357689841,4.965297222137451,0.0554217136153079 802,2001-12-05,4.977147102355957,4.977147102355957,4.906044960021973,4.906044960021973,115967.0,0.012048101652433862,1.0,3.0,46.987921872433915,58.463569345950766,0.09064196708569217,0.040963796091002536,-0.3957443749197349,-0.3819080383698532,43.07591808889245,0.07110214233398438,0.23823848483645982,-0.05332670211791957,-0.37377420278555906,0.26712079854971993,-0.21355045245173976,0.10689704821590063,0.16359620324815083,82.24276748007837,22.302951799878137,0.16022375033381986,12,0.03792142868041992,-0.0912477970123291,-0.5670387744903564,-0.622143030166626,0.6754698753356934,2,0.04047621374319621,4.800056333494286,4.917895793914795,2.213107076304029,4.879973888397217,8.090939020375316,5.000847816467285,0.04047621374319621 803,2001-12-06,5.21415376663208,5.21415376663208,4.9581871032714835,5.022179126739502,322100.0,0.0476189791866779,1.6666716343765617,2.699983904715918,57.073141289114474,56.55399725581806,-0.16356534010093604,-0.16886107137517303,-0.6137828474938889,-0.6127097788819889,44.119755039603795,0.2559666633605966,0.1904248283551846,0.16092731952667272,-0.14256213442358678,0.4644167734769322,0.009182592551542967,0.31267204650180247,-0.4455728530883789,100.0,38.96385095449643,0.1517447269751296,12,-0.19908523559570312,-0.32825446128845215,-0.7601995468139648,-0.859149694442749,0.4882349967956534,3,-0.005454567236400476,1.0,4.977147102355957,4.800056333494286,4.917895793914795,2.213107076304029,4.879973888397217,-0.005454567236400476 804,2001-12-07,5.256815910339356,5.261556148529053,5.1643829345703125,5.16912317276001,354786.0,0.008181988030405263,1.0,0.45679334326875776,51.11113222372872,53.90486717620032,-0.2188371652557528,-0.18616163368666694,-0.6418620108736217,-0.6498398492341115,44.88051192966689,0.09717321395874023,0.15211575086104645,0.18142926692962735,-0.11297999846278017,0.4758385323220349,0.034224634233423146,0.32863389962583156,-0.47932353973388775,99.03844293723249,40.361323022231126,0.14720463269620385,12,-0.2417473793029794,-0.3709166049957284,-0.7436099052429208,-0.9018118381500253,0.3934311866760245,4,0.025698858036152794,1.6666716343765617,5.21415376663208,1.0,4.977147102355957,4.800056333494286,4.917895793914795,0.025698858036152794 805,2001-12-10,5.173862934112549,5.21415376663208,5.095651149749756,5.2117838859558105,105081.0,-0.015780080117253403,4.555585362036975,-0.4324297871183448,45.19477886252448,51.3829852491833,-0.14520977887757702,-0.07868322570226027,-0.5423150741843479,-0.5615539554237934,44.88521408626284,0.1611647605896005,0.10926698607042873,0.08034524917602504,-0.18918276808740764,0.3498732664394577,-0.0544187594556913,0.21510925780774137,-0.3770080123901369,78.7355278539309,24.057232710961173,0.13476400863171648,12,-0.15879440307617188,-0.2879636287689209,-0.6511763334274292,-0.8188588619232178,0.47638416290283203,0,0.05359592574525296,1.0,5.256815910339356,1.6666716343765617,5.21415376663208,1.0,4.977147102355957,0.05359592574525296 806,2001-12-11,5.190454006195068,5.244965076446533,5.12883186340332,5.12883186340332,219955.0,0.0032067088544480704,-2.769203983564315,-1.6250157181299199,48.65596893439121,49.94979920439584,-0.15797875625682156,-0.07091029006118887,-0.5406311719522483,-0.5726614928154294,44.94066505784474,0.11613321304321289,0.06769192978935834,0.0791607618331911,-0.16418508284326094,0.32250660650964313,-0.04251216050503448,0.20083368417141667,-0.3750110354003908,80.00002682543749,27.87438019037942,0.1216729223382258,12,-0.1753854751586914,-0.30455470085144043,-0.6677674055099487,-0.8354499340057373,0.402912139892579,1,0.07990862063627668,4.555585362036975,5.173862934112549,1.0,5.256815910339356,1.6666716343765617,5.21415376663208,0.07990862063627668 807,2001-12-12,5.237854957580566,5.237854957580566,5.209414005279541,5.21415376663208,137548.0,0.009132332418112732,1.399959762599336,0.3846213369857078,51.27553573527366,49.34455558346616,-0.19131610167579272,-0.12273737439053711,-0.568829555444812,-0.615837009531802,43.570866023648506,0.04740095138549805,0.028616767132271903,0.12537665367126483,-0.12029801073149304,0.3710513180740227,0.0025393214698858912,0.24821398587264376,-0.40456745967651386,92.18734036349578,41.33696706000342,0.12283733220137893,12,-0.22278642654418945,-0.3519556522369385,-0.7122058868408203,-0.8828508853912354,0.5711870193481445,2,0.09049769595154245,-2.769203983564315,5.190454006195068,4.555585362036975,5.173862934112549,1.0,5.256815910339356,0.09049769595154245 808,2001-12-13,5.2852559089660645,5.2852559089660645,5.21415376663208,5.237854957580566,240773.0,0.009049687662102235,2.0000301789612402,1.999939643899004,54.97507134270422,48.9903103200672,-0.2107171112861428,-0.15769023779193247,-0.596081220388891,-0.6597536049739432,42.207738571951516,0.07110214233398438,0.0073560253121733865,0.1597422599792484,-0.09382734166316631,0.4133118616216631,0.03295745915804105,0.28652706080045576,-0.43483766503701204,100.0,48.77656367216295,0.12678480082120758,12,-0.25833749771118164,-0.3555104732513428,-0.7287964820861816,-1.042830467224121,0.44794416427612394,3,0.06950677035380326,1.399959762599336,5.237854957580566,-2.769203983564315,5.190454006195068,4.555585362036975,5.173862934112549,0.06950677035380326 809,2001-12-14,5.21415376663208,5.2852559089660645,5.095651149749756,5.261556148529053,388659.0,-0.013452923294284491,3.0000201193074933,-1.0000301789612402,54.034199520486546,49.23976936114244,-0.1186531972109055,-0.07985589019474837,-0.5060810472319242,-0.5866805020244854,40.411718963142874,0.1896047592163086,-0.001622689393582455,0.08176693916320765,-0.1736756521865983,0.3372095305130136,-0.04595435651169488,0.2094882348381102,-0.3376452628008071,62.49981138244096,7.543848937372324,0.12772129567490295,12,-0.14694428443908691,-0.23345184326171875,-0.6375489234924316,-0.9835786819458008,0.46216440200805753,4,0.09363647844835499,2.0000301789612402,5.2852559089660645,1.399959762599336,5.237854957580566,-2.769203983564315,5.190454006195068,0.09363647844835499 810,2001-12-17,5.21415376663208,5.21415376663208,5.178603172302246,5.21415376663208,37889.0,0.0,1.0,-0.0,58.6206307682291,51.992042283209585,-0.0740520441527055,-0.08613895528565507,-0.48709899542887136,-0.584689531827566,38.072347717139124,0.035550594329833984,0.000998832654075521,0.08295199871063197,-0.17064364983118452,0.33654764725244846,-0.043845825560276275,0.2097498229815402,-0.3131204184927192,62.49981138244096,4.104819228208619,0.1267978242709084,12,-0.11850333213806152,-0.20145583152770996,-0.5954797267913818,-0.9800233840942383,0.4811253547668457,0,0.08363645375671025,3.0000201193074933,5.21415376663208,2.0000301789612402,5.2852559089660645,1.399959762599336,5.237854957580566,0.08363645375671025 811,2001-12-18,5.21415376663208,5.21415376663208,5.178603172302246,5.178603172302246,68360.0,0.0,1.0,100.0,61.388832226317426,53.592143433641084,-0.03085296569983864,-0.09472911857786848,-0.47017056014493885,-0.5830189262703485,35.6065539421178,0.035550594329833984,-0.0003104523779722257,0.0853221178054806,-0.16399378698533873,0.33463802259629993,-0.039335834589929064,0.20998007020089027,-0.2900670648431172,62.49981138244096,-1.158173116248804,0.12465795239540967,12,-0.09243226051330566,-0.18723535537719727,-0.5350430011749268,-0.9195866584777832,0.4740142822265625,1,0.08363645375671025,1.0,5.21415376663208,3.0000201193074933,5.21415376663208,2.0000301789612402,5.2852559089660645,0.08363645375671025 812,2001-12-19,5.202303886413574,5.202303886413574,5.166752815246582,5.178603172302246,46251.0,-0.0022726372770859316,2.0,0.6666756086110924,64.61985190693206,54.43066683562082,0.01820903693378728,-0.08834185278668816,-0.44102809819721056,-0.5711019581978194,32.9699519585534,0.04740095138549805,0.01788338943344936,0.07406473159790039,-0.1744524632912947,0.3225819264870955,-0.050193865846697605,0.1983233290424984,-0.25654703219398556,56.25003143625984,-12.168851959978063,0.1242585974445977,12,-0.011850357055664062,-0.1753854751586914,-0.5184527635574341,-0.9077367782592773,0.4384632110595703,2,0.07517097582388033,1.0,5.21415376663208,1.0,5.21415376663208,3.0000201193074933,5.21415376663208,0.07517097582388033 813,2001-12-20,5.190454006195068,5.190454006195068,5.166752815246582,5.166752815246582,51053.0,-0.0022778139219150617,1.0,1.0000201191051021,62.04822161070382,55.64589898972917,0.029439438354583736,-0.0825931286167112,-0.41013868918729735,-0.5588747826844873,30.216947222704853,0.03555107116699219,0.057069803343992476,0.06339983940124494,-0.18361393179611873,0.3104136105986086,-0.06010704619743645,0.18690672499992633,-0.22432720869069112,50.00025149007872,-22.16516646188054,0.12350688559868163,12,-4.76837158203125e-07,-0.16353559494018555,-0.3632134199142456,-0.7524974346160889,0.4740138053894043,3,0.11917800831975911,2.0,5.202303886413574,1.0,5.21415376663208,1.0,5.21415376663208,0.11917800831975911 814,2001-12-21,5.131202220916748,5.1809730529785165,5.107501029968262,5.1809730529785165,32640.0,-0.011415530357768433,1.952412887896689,-2.0999295845488755,67.32031859203042,58.1042922930076,0.07710779868226592,-0.02952152346587944,-0.33137927044885185,-0.4988295599354817,27.256615867682882,0.08295297622680664,0.0777892325463565,0.007110643386840643,-0.2381162947012987,0.25233758147498,-0.11550282565722902,0.1297241124309103,-0.14592767672466955,22.222768669495277,-52.64520565969755,0.12261346904406983,12,0.05925130844116211,-0.10428380966186523,-0.3039616346359253,-0.6932456493377686,0.45742273330688477,4,0.11732101492150626,1.0,5.190454006195068,2.0,5.202303886413574,1.0,5.21415376663208,0.11732101492150626 815,2001-12-24,5.131202220916748,5.131202220916748,5.131202220916748,5.131202220916748,0.0,0.0,1.0,-0.0,65.51726290989261,59.97776940139665,0.0786956803385328,-0.03151037440386073,-0.31246270904810025,-0.4976496268901123,24.80695944298135,0.0,0.07017034018438473,0.007347631454467596,-0.2378402444883454,0.2525355073972806,-0.1152463065169389,0.1299415694258741,-0.1279287948382306,22.222768669495277,-53.33827972488305,0.12259393797140647,12,0.05925130844116211,-0.10428380966186523,-0.3039616346359253,-0.6932456493377686,0.4384627342224121,0,0.10623552225271649,1.952412887896689,5.131202220916748,1.0,5.190454006195068,2.0,5.202303886413574,0.10623552225271649 816,2001-12-25,5.131202220916748,5.131202220916748,5.131202220916748,5.131202220916748,0.0,0.0,1.0,0.0,62.26419821509234,61.19873189915428,0.0775635688469496,-0.027310692275514192,-0.2931561291296454,-0.4964577149314202,23.436044990347114,0.0,0.06608500010906937,0.0037925243377685547,-0.2395581099406794,0.2471431586162165,-0.11788279280145542,0.12546784147699253,-0.1110098458649782,25.000502977627555,-47.6616629442237,0.12167531713922407,12,0.05925130844116211,-0.10428380966186523,-0.29270410537719727,-0.6896908283233643,0.3199586868286133,1,0.10993074842826966,1.0,5.131202220916748,1.952412887896689,5.131202220916748,1.0,5.190454006195068,0.10993074842826966 817,2001-12-26,5.131202220916748,5.131202220916748,5.131202220916748,5.131202220916748,0.0,0.0,1.0,0.0,39.39406132790977,59.46750856417711,0.06799421255735982,-0.019539272437326893,-0.2743683665328023,-0.4960105757149291,22.036937217640645,0.0,0.07464946158903363,-0.0017771482467647814,-0.23979916042536153,0.23624486393183197,-0.12078815433606316,0.1172338578425336,-0.0951060338301204,28.57183916305004,-38.953797254882176,0.11901100608929849,12,0.05925130844116211,-0.10428380966186523,-0.27492856979370117,-0.6896908283233643,0.3436598777770996,2,0.10854489921903454,1.0,5.131202220916748,1.0,5.131202220916748,1.952412887896689,5.131202220916748,0.10854489921903454 818,2001-12-27,5.209414005279541,5.21415376663208,5.154902935028076,5.154902935028076,82444.0,0.01524238979394954,-1.1739008730033766,100.0,44.444369928990405,58.40197194289976,-0.024705118334398257,-0.08276829896535798,-0.33211418206226284,-0.5719913611966376,21.634954703163476,0.08295154571533203,0.08023862843047525,0.0642287969589237,-0.16234944458188405,0.29080703849973144,-0.04906032381148062,0.177517917729328,-0.15836823488014673,95.55589335932436,30.693849950588344,0.1132891207704039,12,-0.04858660697937012,-0.1824955940246582,-0.3276621103286743,-0.7679026126861572,0.22989702224731534,3,0.08280261306865677,1.0,5.131202220916748,1.0,5.131202220916748,1.0,5.131202220916748,0.08280261306865677 819,2001-12-28,5.190454006195068,5.21415376663208,5.15253210067749,5.209414005279541,115473.0,-0.0036395646545384075,3.333523356024278,-0.3478192410643993,52.28767624062088,57.69831032872107,-0.010572255062822222,-0.05151642833439496,-0.2949315523548597,-0.5513420860747305,21.202036251452874,0.061621665954589844,0.0788758644137122,0.0357884883880617,-0.18101728393192484,0.25259426070804825,-0.07261439777193157,0.14419137454805497,-0.12535562748167361,71.42939262597578,7.978468061891888,0.10840288615999348,12,-0.02962660789489746,-0.16353559494018555,-0.29270410537719727,-0.7489426136016846,0.1540541648864746,4,0.091324150994045,-1.1739008730033766,5.209414005279541,1.0,5.131202220916748,1.0,5.131202220916748,0.091324150994045 820,2001-12-31,5.190454006195068,5.190454006195068,5.190454006195068,5.190454006195068,0.0,0.0,1.0,-0.0,50.0,56.43288452579692,-0.015966671381141495,-0.028525943768351603,-0.2788545958969273,-0.5489923304583311,21.82963933744816,0.0,0.06886209821831368,0.02026448249816859,-0.15401777995916532,0.1945467449555025,-0.06687664873049837,0.10740561372683555,-0.11214617566651341,71.42939262597578,9.655761778131478,0.08714113122866687,12,-0.02962660789489746,-0.16353559494018555,-0.2719660997390747,-0.7489426136016846,0.27255821228027344,0,0.07671216189437913,3.333523356024278,5.190454006195068,-1.1739008730033766,5.209414005279541,1.0,5.131202220916748,0.07671216189437913 821,2002-01-01,5.190454006195068,5.190454006195068,5.190454006195068,5.190454006195068,0.0,0.0,1.0,0.0,42.06350346897879,53.92662358824656,-0.021995034481595788,-0.007441110538984219,-0.2632102445476123,-0.5465430315706685,22.491158874065086,0.0,0.06448341471042696,0.006636571884155451,-0.12094999933951112,0.13422314310782202,-0.05715671372767783,0.07042985749598873,-0.09972929096026295,71.42939262597578,12.945100968671703,0.06379328561183337,1,-0.02962660789489746,-0.16353559494018555,-0.23997008800506592,-0.7489426136016846,0.248857021331788,1,0.07305930242161551,1.0,5.190454006195068,3.333523356024278,5.190454006195068,-1.1739008730033766,5.209414005279541,0.07305930242161551 822,2002-01-02,5.178603172302246,5.202303886413574,5.159643173217773,5.178603172302246,38433.0,-0.002283197939655701,-1.2500377244605403,0.0,29.72969543837263,50.33567623576531,-0.015488479418687362,0.0213718990444125,-0.2359122298992915,-0.5331194911735864,22.68318615060029,0.04266071319580078,0.054614609194262975,-0.0152870655059818,-0.09814066817315847,0.06756653716119487,-0.05671386683957014,0.026139735827606536,-0.07620658544356473,42.30828754933065,-10.473264477239034,0.041426801333588524,1,-0.017775774002075195,-0.15168476104736328,-0.1913830041885376,-0.7370917797088623,0.24648761749267578,2,0.05263151594640236,1.0,5.190454006195068,1.0,5.190454006195068,3.333523356024278,5.190454006195068,0.05263151594640236 823,2002-01-03,5.185712814331055,5.21415376663208,5.147791862487793,5.147791862487793,57892.0,0.0013728879762084922,-2.500012574503936,100.0,42.857040207516484,47.61753419304154,-0.026084443782269595,0.012671982423702488,-0.22831968173391992,-0.5382207004499424,21.61477964052983,0.06636190414428711,0.04171357463688352,-0.006755375862121937,-0.08911943646070064,0.07560868473645677,-0.04793740616141129,0.034426654437167414,-0.07234466814593077,57.14265184557128,5.359460847723938,0.04118203029928926,1,-0.013034820556640625,-0.15879440307617188,-0.18545746803283691,-0.7442014217376709,0.2772994041442871,3,0.05575883098726764,-1.2500377244605403,5.178603172302246,1.0,5.190454006195068,1.0,5.190454006195068,0.05575883098726764 824,2002-01-04,5.3919100761413565,5.42746114730835,5.1951937675476065,5.21415376663208,371153.0,0.03976256865603167,-1.153851596043377,4.687548726202728,71.93000414148824,48.33006099655218,-0.21390567526009008,-0.19276878840089218,-0.41864373471490257,-0.7408116720427644,20.857521348123115,0.24174833297729492,0.031592165767820646,0.19268717765808052,0.07396844958934334,0.3114059057268177,0.13332781362371193,0.2520465416924491,-0.2682286641893761,87.28817460601596,35.337892136334176,0.05935936403436866,1,-0.1125783920288077,-0.29388904571533114,-0.41120803356170565,-0.9503986835479727,0.05688095092773526,4,0.008791124242825132,-2.500012574503936,5.185712814331055,-1.2500377244605403,5.178603172302246,1.0,5.190454006195068,0.008791124242825132 825,2002-01-07,5.451160907745361,5.545963764190674,5.42746114730835,5.453530788421631,420654.0,0.010988838976781823,-3.7620671814819784,-0.013332188785939302,75.51031929985199,49.80185222819213,-0.2492038576278297,-0.2426191916240814,-0.4606235402212562,-0.7958858369362094,20.87115643468592,0.1540536880493173,0.026858806551713243,0.23807311058044434,0.07524800435536161,0.40089821680552706,0.15666055746790342,0.31948566369298526,-0.30336904525756836,76.19047048778064,24.518170788968362,0.08141255311254127,1,-0.11257791519165039,-0.29388856887817383,-0.4722362756729126,-1.0096495151519775,-0.11850309371948242,0,-0.01956514189707359,-1.153851596043377,5.3919100761413565,-2.500012574503936,5.185712814331055,-1.2500377244605403,5.178603172302246,-0.01956514189707359 826,2002-01-08,5.605216026306152,5.664467811584473,5.415609836578369,5.474862098693848,490154.0,0.02826097434436381,1.0000038322104956,-55.00442655935613,83.20318762672703,54.66953292806072,-0.3676068425976773,-0.38367962788808896,-0.5928164222955825,-0.9447882155911493,20.930062515295102,0.24885797500610352,0.027380015138780855,0.3713901281356815,0.132717061628294,0.610063194643069,0.2520535948819882,0.4907266613893748,-0.41760697364807164,88.53211855866098,35.89230998986363,0.11933653325369357,1,-0.19908618927001953,-0.3484005928039551,-0.6547321081161499,-1.1637046337127686,-0.15642499923706055,1,-0.025369906737479186,-3.7620671814819784,5.451160907745361,-1.153851596043377,5.3919100761413565,-2.500012574503936,5.185712814331055,-0.025369906737479186 827,2002-01-09,5.711868762969972,5.721348762512207,5.593366146087647,5.65261697769165,551755.0,0.019027408785545763,2.2727195132360065,0.45454545454546136,87.16215481404753,59.41595347084484,-0.42826681575500913,-0.4774802949621302,-0.674923563823147,-1.045653568106096,21.0728049332794,0.12798261642455966,0.03460052629004018,0.45434217453003,0.13386317510566936,0.7748211739543907,0.29410267481785013,0.6145816742422099,-0.4670366592407236,98.34715622079834,43.49913054549484,0.1602394997121801,1,-0.2772984504699716,-0.39817190170288175,-0.7613848447799691,-1.1637043952941903,-0.18723487854003995,2,-0.04771778672684257,1.0000038322104956,5.605216026306152,-3.7620671814819784,5.451160907745361,-1.153851596043377,5.3919100761413565,-0.04771778672684257 828,2002-01-10,5.65261697769165,5.735569953918457,5.628917217254639,5.688168048858643,287873.0,-0.010373450045359944,-1.5714762014256152,-0.599999999999991,87.16215481404741,63.29089553455889,-0.3347363479388239,-0.4103336314701753,-0.5936008025854989,-0.9818462723204302,21.011887158067854,0.10665273666381836,0.046279715892852735,0.3767223358154297,0.010680336265578738,0.7427643353652806,0.19370133604050377,0.5597433355903556,-0.341072541732788,84.64903185613781,24.6135587363499,0.18302099977492556,1,-0.2109360694885254,-0.3057384490966797,-0.702133059501648,-1.0452005863189697,-0.20619583129882812,3,-0.04025147799588624,2.2727195132360065,5.711868762969972,1.0000038322104956,5.605216026306152,-3.7620671814819784,5.451160907745361,-0.04025147799588624 829,2002-01-11,5.7023887634277335,5.723719120025635,5.664467811584473,5.685798168182372,340399.0,0.008805087260026712,-1.00000000000006,-0.46666934921401365,88.01261729546864,67.51451967849985,-0.34000902503083186,-0.44443927410363937,-0.6201154040983852,-1.0267268786007735,21.976927901688832,0.07110214233398438,0.07666653438207316,0.4020823717117299,-0.008976253957454716,0.8131409973809145,0.1965530588771376,0.6076116845463222,-0.3230002445953364,89.62958547253719,23.786140268671872,0.2055293128345925,1,-0.2607078552246085,-0.28677821159362704,-0.751904845237731,-1.0191304683685294,-0.3839516639709464,4,-0.04197829276173404,-1.5714762014256152,5.65261697769165,2.2727195132360065,5.711868762969972,1.0000038322104956,5.605216026306152,-0.04197829276173404 830,2002-01-14,5.650247097015381,5.735569953918457,5.593366146087647,5.711868762969972,211407.0,-0.009143828766422057,1.608668649405162,-3.7142528669560506,82.30086814911178,71.98533797629241,-0.24114584480665613,-0.3772955849601276,-0.54484293142478,-0.9721803268706202,22.688279868391632,0.14220380783080966,0.1007357131965918,0.3281360387802126,-0.10911157817390826,0.7653836557343334,0.10951223030315216,0.546759847257273,-0.21386954856921392,73.33328365660464,2.2275003450761233,0.21862380847706023,1,-0.20856618881225586,-0.23463654518127441,-0.6997631788253784,-0.9124772548675537,-0.16353511810302734,0,-0.035654382275193575,-1.00000000000006,5.7023887634277335,-1.5714762014256152,5.65261697769165,2.2727195132360065,5.711868762969972,-0.035654382275193575 831,2002-01-15,5.650247097015381,5.650247097015381,5.650247097015381,5.650247097015381,0.0,0.0,1.0,-0.0,82.30086814911178,77.82657938859677,-0.18893366220145769,-0.3614828342791867,-0.5190958328439699,-0.9691833774415297,23.438074179295167,0.0,0.1250462868437605,0.306331372261047,-0.15126892138146264,0.7639316659035567,0.07753122543979174,0.5351315190823023,-0.16599876369364708,39.999597616548314,-34.979226224563305,0.22880014682125496,1,-0.20856618881225586,-0.23463654518127441,-0.6997631788253784,-0.9065515995025635,-0.23463726043701172,1,-0.05620803436318056,1.608668649405162,5.650247097015381,-1.00000000000006,5.7023887634277335,-1.5714762014256152,5.65261697769165,-0.05620803436318056 832,2002-01-16,5.593366146087647,5.747419834136963,5.593366146087647,5.735569953918457,145700.0,-0.010066984673604784,-1.1666605191417307,-100.0,74.54552105497409,81.34752170498093,-0.07490885747724274,-0.2885989275027967,-0.4404182196870794,-0.9094544428543623,24.503338681259105,0.15405368804931552,0.15202211156416112,0.22989730834961009,-0.23557715291402292,0.6953717696132431,-0.0028399222822059755,0.46263453898142615,-0.06890635347043794,0.0,-69.38618656454818,0.23273723063181642,1,-0.12205934524536222,-0.171830654144288,-0.6428822278976449,-0.84967064857483,-0.023701190948487216,2,-0.0258476050454306,1.0,5.650247097015381,1.608668649405162,5.650247097015381,-1.00000000000006,5.7023887634277335,-0.0258476050454306 833,2002-01-17,5.809041976928711,5.842223167419434,5.593366146087647,5.593366146087647,187450.0,0.03855921911922766,-1.3076950287969509,-1.5166670578728032,81.5980627180892,82.42175043571437,-0.2155325334897915,-0.48017433364463447,-0.6357733714278151,-1.1198260935902642,25.76757813194166,0.24885702133178622,0.19080693316178454,0.41464374065399134,-0.08348633926674864,0.9127738205747313,0.16557870069362135,0.6637087806143613,-0.2444493768379461,86.66656447419092,16.81431877035945,0.24906503996037002,1,-0.18012547492980957,-0.3401048183441162,-0.8585580587387085,-1.0653464794158936,-0.24648714065551758,3,-0.04895955195853974,-1.1666605191417307,5.593366146087647,1.0,5.650247097015381,1.608668649405162,5.650247097015381,-0.04895955195853974 834,2002-01-18,5.733200073242188,5.8303728103637695,5.688168048858643,5.8280029296875,162509.0,-0.013055836743431581,1.8571633869206154,-0.4395618001127535,75.73035841443163,82.44619922622323,-0.09631615039244057,-0.37620822575802837,-0.541830433386866,-1.0383103044167816,27.656408524176655,0.14220476150512695,0.23682016262327732,0.30870194435119735,-0.19518379039862577,0.8125876791010205,0.05675907697628624,0.5606448117261085,-0.13983392715454102,56.19046889101384,-12.906165502756686,0.2519428673749114,1,-0.10428357124328702,-0.26426291465759366,-0.7548681497573861,-0.9693596363067636,-0.17538499832153498,4,-0.050020742898509996,-1.3076950287969509,5.809041976928711,-1.1666605191417307,5.593366146087647,1.0,5.650247097015381,-0.050020742898509996 835,2002-01-21,5.676318168640138,5.7497901916503915,5.628917217254639,5.7450499534606925,181657.0,-0.009921493036241347,2.090895789005153,0.7249969821342227,71.85501358791832,81.18529099968893,-0.004623090770728311,-0.291330330574711,-0.46705886298867316,-0.9749302267918205,29.39200397829283,0.12087297439575284,0.28082043271462975,0.22456424236297678,-0.2714328359311473,0.7205613206571009,-0.023434296784085262,0.47256278151003883,0.165904998779296,33.333205592738835,-34.00318959756663,0.2479985391470621,1,0.04147648811340243,-0.20145606994628995,-0.6523624658584604,-0.9124777317047128,-0.13035440444946378,0,-0.06304809888221741,1.8571633869206154,5.733200073242188,-1.3076950287969509,5.809041976928711,-1.1666605191417307,5.593366146087647,-0.06304809888221741 836,2002-01-22,5.695279121398926,5.695279121398926,5.664467811584473,5.688168048858643,569476.0,0.0033403611628999297,7.6657278884195,-0.1034611942473022,73.09326495102789,79.62208101490896,-0.010577412602727598,-0.2802329852362364,-0.4683050376203024,-0.9879736520442526,31.22139316738613,0.030811309814453125,0.3007310395201612,0.21532135009765607,-0.2679142838988904,0.6985569840942025,-0.026296466900617155,0.4569391670959293,0.14267792701721227,40.95242109942476,-28.329187090993678,0.24161781699827306,1,0.022515535354614258,-0.22041702270507812,-0.6411049365997314,-0.9207732677459717,-0.11850404739379883,1,-0.03662105720208175,2.090895789005153,5.676318168640138,1.8571633869206154,5.733200073242188,-1.3076950287969509,5.809041976928711,-0.03662105720208175 837,2002-01-23,5.688168048858643,5.704759120941162,5.676318168640138,5.688168048858643,136704.0,-0.0012485906991923645,-1.4001046235565011,0.0,72.45762946664348,77.98824486519743,-0.008025842942116057,-0.2416452610669637,-0.4554215505390333,-0.9747371026022815,33.16699104670159,0.028440952301024502,0.3146995698342625,0.18036198616027832,-0.2819923458157998,0.6427163181363564,-0.05081517982776074,0.4115391521483174,0.14560820293426513,38.094927868079516,-31.37045729640044,0.23117716598803928,1,0.02962660789489746,-0.21330595016479492,-0.613848090171814,-0.9136621952056885,-0.1540541648864746,2,-0.047916694784529756,7.6657278884195,5.695279121398926,2.090895789005153,5.676318168640138,1.8571633869206154,5.733200073242188,-0.047916694784529756 838,2002-01-24,5.6407670974731445,5.683427810668945,5.607585906982422,5.676318168640138,316741.0,-0.008333254393742662,2.0476737947420864,-100.0,62.962957443310074,75.20494932606869,0.04192644714483951,-0.16893275133775276,-0.39656750985818423,-0.9204023665553596,34.26761296231202,0.0805821418762207,0.30681125246260166,0.11139338016509992,-0.33221676203338557,0.5550035223635854,-0.11041169093414283,0.33319845126434267,0.18891197362899792,14.893689883523322,-50.156061382767675,0.2218050710992427,1,0.07702755928039551,-0.16590499877929688,-0.532081127166748,-0.8567805290222168,-0.059252262115478516,3,-0.012605048410141872,-1.4001046235565011,5.688168048858643,7.6657278884195,5.695279121398926,2.090895789005153,5.676318168640138,-0.012605048410141872 839,2002-01-25,5.664467811584473,5.678688049316406,5.647877216339111,5.65261697769165,193243.0,0.004201682803380624,-1.8889186953703083,-0.3333467460700598,61.538493284600406,72.89801878556742,0.013724210703953688,-0.16369337743357537,-0.4099845159702262,-0.9355987139982531,35.454108769826256,0.03792095184326172,0.2836339807010537,0.11139340400695819,-0.30584102235787025,0.5286278303717866,-0.09722380917545603,0.3200106171893724,0.15632753295288104,40.0001341273671,-22.663830913121707,0.20861721318241436,1,0.05332684516906738,-0.189605712890625,-0.5557818412780762,-0.8804812431335449,-0.04740190505981445,4,-0.017991624050339827,2.0476737947420864,5.6407670974731445,-1.4001046235565011,5.688168048858643,7.6657278884195,5.695279121398926,-0.017991624050339827 840,2002-01-28,5.588624954223633,5.6407670974731445,5.57203483581543,5.633656978607178,129224.0,-0.01338922911799989,1.3199877676825391,-3.7999034321812255,49.01957358749166,69.20009716760964,0.08929728762994671,-0.059543923698248236,-0.3297228402931385,-0.84997891484098,36.392631057928945,0.09243297576904297,0.26203048089775915,0.01564199924469012,-0.36514526606628905,0.3964292645556693,-0.17475163341079902,0.20603563190017926,0.2236420128115233,12.499685639660418,-44.95506635365987,0.1903936326554895,1,0.11850404739379883,-0.10191226005554199,-0.47993898391723633,-0.8046383857727051,-0.018959999084472656,0,-0.005512962411209021,-1.8889186953703083,5.664467811584473,2.0476737947420864,5.6407670974731445,-1.4001046235565011,5.688168048858643,-0.005512962411209021 841,2002-01-29,5.56966495513916,5.614696025848389,5.56966495513916,5.614696025848389,210858.0,-0.003392605379637037,1.0,0.9999788223085802,40.62502554184859,65.43115322170681,0.10686235015583989,-0.011296946363568594,-0.30723731040072,-0.8193986593151354,37.37247000626752,0.045031070709228516,0.2318873998299935,-0.022278547286987305,-0.3579593283039042,0.3134022337299296,-0.19011893779544575,0.14556184322147114,0.2281880840228121,0.0,-50.12241669079526,0.16784039050845842,1,0.13627910614013672,-0.08295226097106934,-0.46097898483276367,-0.7856783866882324,-0.02844095230102539,1,-0.0042554069480637,1.3199877676825391,5.588624954223633,-1.8889186953703083,5.664467811584473,2.0476737947420864,5.6407670974731445,-0.0042554069480637 842,2002-01-30,5.451160907745361,5.56966495513916,5.42746114730835,5.548334121704102,413148.0,-0.02127669228729001,1.0338817752467988,2.157914800343086,37.681159420289774,60.55149729972909,0.2269382286990833,0.135627077076661,-0.18498391652778068,-0.6897697762803583,38.282206715186604,0.14220380783081055,0.2044494979810061,-0.1544104814529419,-0.4374364841769731,0.12861552127108933,-0.29592348281495706,-0.012897480090926727,0.3284370846947864,9.258924629425056,-34.98849089608231,0.14151300136201547,1,0.17775607109069824,0.03555178642272949,-0.34247493743896484,-0.6517689228057861,0.023701190948486328,2,0.02304356235041327,1.0,5.56966495513916,1.3199877676825391,5.588624954223633,-1.8889186953703083,5.664467811584473,0.02304356235041327 843,2002-01-31,5.474862098693848,5.503303050994873,5.429831027984619,5.441680908203125,263608.0,0.004347916223645054,-1.583361276909664,-0.34146437211402103,35.628758025051255,56.09576392313127,0.16857609886323033,0.14197821805130761,-0.20458304768524815,-0.7047822464303284,39.38807533102212,0.0734720230102539,0.17607853072851132,-0.14516675472259521,-0.35896252142652507,0.06862901198133464,-0.25206463807456014,-0.038268871370630286,0.26952220923312,18.867784861661804,-18.827820772078937,0.1068978833519651,1,0.11376357078552246,0.020145416259765625,-0.36617612838745117,-0.6754701137542725,0.01184988021850586,3,0.010822516478078192,1.0338817752467988,5.451160907745361,1.0,5.56966495513916,1.3199877676825391,5.588624954223633,0.010822516478078192 844,2002-02-01,5.439311027526856,5.479601860046387,5.42746114730835,5.451160907745361,522870.0,-0.006493509886846827,-1.9334030823709307,-0.3571264334779717,36.391457441330026,52.15536879573257,0.1766294129296142,0.19105818096325056,-0.16449441668650877,-0.6574821490345126,38.90584687836372,0.05214071273803711,0.15831590137410778,-0.18308787345886124,-0.3870612491087977,0.02088550219107521,-0.285074561283829,-0.08110118563389346,0.27338096433824965,5.5553444286724405,-26.49087137330647,0.1019866878249681,2,0.1267991065978995,0.055696487426756924,-0.3454381227493295,-0.6399190425872812,0.1303539276123038,4,0.02614371693605233,-1.583361276909664,5.474862098693848,1.0338817752467988,5.451160907745361,1.0,5.56966495513916,0.02614371693605233 845,2002-02-04,5.344508171081543,5.42746114730835,5.249704837799072,5.42746114730835,741087.0,-0.017429203067363175,3.2857126433477997,7.000321918635589,32.42508649295523,47.636682300391165,0.24520075136809627,0.29245554978983,-0.06440470890376826,-0.5498485306027732,38.081446214641026,0.1896061897277841,0.1051825599259617,-0.2725580930709839,-0.49964790720786656,-0.045468278934101214,-0.3861030001394248,-0.159013186002543,0.33966073632788785,25.974143044149656,-4.856751245036975,0.11354490706844132,2,0.13272380828857422,0.1504993438720703,-0.2506352663040161,-0.5451161861419678,0.2251567840576172,0,0.050997720785214806,-1.9334030823709307,5.439311027526856,-1.583361276909664,5.474862098693848,1.0338817752467988,5.451160907745361,0.050997720785214806 846,2002-02-05,5.463012218475342,5.484342098236084,5.308957099914551,5.332657814025879,674731.0,0.02217305009186976,1.0274062457797855,-1.5714252866955998,43.002554559555975,44.363896199603666,0.10089500947431063,0.17154701348951562,-0.1736908888469495,-0.6549673496000405,36.48641828321031,0.1753849983215332,0.06178104806300677,-0.14694385528564435,-0.38427001203016875,0.09038230145888004,-0.26560693365790655,-0.028280776913382155,0.16902100058084635,66.66686537358142,30.616824185272222,0.11866307837226231,2,0.003554105758666992,0.031995296478271484,-0.36913931369781494,-0.6517703533172607,0.11139297485351474,1,0.019522697808203704,3.2857126433477997,5.344508171081543,-1.9334030823709307,5.439311027526856,-1.583361276909664,5.474862098693848,0.019522697808203704 847,2002-02-06,5.439311027526856,5.453530788421631,5.382429122924805,5.448791027069092,386954.0,-0.004338483971961571,6.500364678956767,-0.0727248118870486,25.000096726142473,40.14580056436282,0.09564122425493782,0.18317328892755658,-0.13955827984696167,-0.6185261993705131,34.57410766310583,0.08058309555053711,0.022826267681654855,-0.15701715946197403,-0.4009139222776321,0.08687960335368405,-0.2789655408698035,-0.035068778054144545,0.1468427857784782,74.76637447022978,43.255164412155935,0.12194838140782908,2,0.0248854160308829,0.055696487426756924,-0.3454381227493295,-0.5640771389007577,0.08295202255249023,2,0.018736375764416557,1.0274062457797855,5.463012218475342,3.2857126433477997,5.344508171081543,-1.9334030823709307,5.439311027526856,0.018736375764416557 848,2002-02-07,5.425090789794922,5.425090789794922,5.320806980133057,5.415609836578369,241283.0,-0.0026143453941077643,20.99859176180657,-1.0001005985615343,27.27281680431072,36.338503177663966,0.08498782151046846,0.18917283940809249,-0.1130994522713955,-0.5831938429890364,32.666717796207685,0.11850404739379972,-0.022617051929187504,-0.15986108779907227,-0.4137247713865291,0.09400259578838455,-0.2867929295928011,-0.032929246005343416,0.12068914644966089,74.74769849818115,44.44323727012619,0.12693184179372854,2,0.020145177841186523,0.0699167251586914,-0.331217885017395,-0.5368213653564453,0.14220428466796964,3,0.009174281284388908,6.500364678956767,5.439311027526856,1.0274062457797855,5.463012218475342,3.2857126433477997,5.344508171081543,0.009174281284388908 849,2002-02-08,5.463012218475342,5.463012218475342,5.344508171081543,5.380058765411377,365600.0,0.006990008121477542,1.8571215065012703,8.749484484232761,33.81305377061557,34.648889864677734,0.017304469521335797,0.13955338920955818,-0.139235384838301,-0.6013090915158283,30.528045388953906,0.11850404739379883,-0.06882022148740496,-0.10997083187103307,-0.3630923789418725,0.14315071519980638,-0.23653160540645324,0.016589941664387098,0.04723870595577928,90.90942345601235,58.46872342805145,0.12656077353541986,2,-0.030811786651611328,0.05569624900817871,-0.36321401596069336,-0.5747427940368652,0.16590499877929688,4,0.004338222117984847,20.99859176180657,5.425090789794922,6.500364678956767,5.439311027526856,1.0274062457797855,5.463012218475342,0.004338222117984847 850,2002-02-11,5.448791027069092,5.451160907745361,5.3705787658691415,5.451160907745361,86875.0,-0.0026031776678359098,67.00523138832924,-0.028568800800156353,31.15945990667987,33.597160349658985,0.010732940604510688,0.1453608812702729,-0.1092542332498212,-0.5671633392374407,29.15008570081854,0.09243345260620028,-0.09879456264124808,-0.11411921977996808,-0.3703097972359819,0.14207135767604573,-0.242214508507975,0.013976068948038822,0.030194366966183495,79.72969666321379,46.36773608158918,0.12809528872800674,2,-0.039106130599975586,0.09717297554016113,-0.2601146697998047,-0.4834940433502197,0.14457511901855558,0,0.022183623389037566,1.8571215065012703,5.463012218475342,20.99859176180657,5.425090789794922,6.500364678956767,5.439311027526856,0.022183623389037566 851,2002-02-12,5.332657814025879,5.401390075683594,5.332657814025879,5.401390075683594,143670.0,-0.02131357441793491,1.0,29.00241448692153,26.708166898160727,32.37793895831131,0.1002539276433625,0.24926089662807716,0.020391874734224658,-0.4359305737242636,27.805358730203434,0.11613321304321289,-0.13376909812325177,-0.2143729686737057,-0.48663637313128394,0.05789043578387254,-0.3505046709024944,-0.07824126644491702,0.1303544044494629,8.333612763474681,-23.420495262061443,0.13613170222878898,2,0.04384613037109375,0.21330618858337402,-0.08473014831542969,-0.3081095218658447,0.20145606994628906,1,0.04444446828932258,67.00523138832924,5.448791027069092,1.8571215065012703,5.463012218475342,20.99859176180657,5.425090789794922,0.04444446828932258 852,2002-02-13,5.448791027069092,5.451160907745361,5.2852559089660645,5.356359004974365,298387.0,0.02177773581079223,2.414674361088211,-1.344812754089717,38.4615516890546,32.692693809867244,-0.018160584999733054,0.12832017046524946,-0.08251049767157603,-0.5379899555881877,25.731524691016627,0.16590499877929688,-0.14829445345715442,-0.09101099967956561,-0.36576024501793647,0.18373824565880525,-0.2283856223487506,0.04636362298961938,-0.19908618927001953,91.9996137152545,55.712197348065416,0.1373746226691852,2,-0.08176755905151367,0.09717297554016113,-0.11731839179992676,-0.3649907112121582,0.1303539276123047,2,0.023053584847670727,1.0,5.332657814025879,67.00523138832924,5.448791027069092,1.8571215065012703,5.463012218475342,0.023053584847670727 853,2002-02-14,5.524633884429932,5.534113883972168,5.436941146850586,5.451160907745361,305180.0,0.013919208313194487,1.1025556369489182,0.7948866098512206,42.09119373882463,33.3259978429222,-0.09633109141335172,0.031703124234415014,-0.15160902463665593,-0.5992507670284652,22.9833243580766,0.09717273712158203,-0.15298920123771165,-0.0009477376937869764,-0.24471616781204553,0.24282069242447157,-0.12283195275291625,0.1209364773653423,-0.27089992523193374,96.19059845600535,57.878877166330874,0.1218842150591294,2,-0.13272452354431152,0.02133011817932129,-0.15050029754638672,-0.41239309310913086,0.045031070709228516,3,-0.00042913872668859376,2.414674361088211,5.448791027069092,1.0,5.332657814025879,67.00523138832924,5.448791027069092,-0.00042913872668859376 854,2002-02-15,5.446421146392822,5.545963764190674,5.380058765411377,5.545963764190674,175509.0,-0.014157089804183398,2.3333461074172717,-1.3548194491316425,41.978659824039035,34.387505990820394,-0.019001979552553117,0.09204890923860987,-0.06879708039319166,-0.5093739360687879,20.14851474679257,0.16590499877929688,-0.1473853136260601,-0.06482152938842756,-0.2902139720581136,0.1605709132812585,-0.17751775072327103,0.047874691946415915,-0.18147199020385774,61.8183281389462,19.405400057082566,0.1126962213348431,2,-0.030811309814453125,0.09954285621643066,-0.052141427993774414,-0.3270697593688965,0.13746404647827148,4,0.022193276065352485,1.1025556369489182,5.524633884429932,2.414674361088211,5.448791027069092,1.0,5.332657814025879,0.022193276065352485 855,2002-02-18,5.318437099456787,5.451160907745361,5.273406028747559,5.451160907745361,189150.0,-0.023498742292596964,1.6785680924905333,1.333336526854318,37.38098032406022,33.76288663132087,0.11722213232357515,0.20221432581118837,0.06506804411332912,-0.36902707851606387,18.180339968508378,0.17775487899780273,-0.14519667787660584,-0.17491152286529577,-0.40194198995824326,0.05211894422765173,-0.28842675641176907,-0.06139628931882246,0.22752666473388672,16.521663065632133,-29.965053167268877,0.11351523354647372,2,0.0912477970123291,0.22752690315246582,0.11020863056182861,-0.19908571243286133,0.1682748794555664,0,0.0583780746094682,2.3333461074172717,5.446421146392822,1.1025556369489182,5.524633884429932,2.414674361088211,5.448791027069092,0.0583780746094682 856,2002-02-19,5.4867119789123535,5.56966495513916,5.2852559089660645,5.320806980133057,382368.0,0.03163991155836987,-1.4000040238210205,-1.2500017963512513,51.70067592721009,36.72961765366171,-0.05290044368282043,0.018459382004627045,-0.095783995563691,-0.5232674782043709,15.748441020903142,0.2844090461730957,-0.13737985461820568,0.0037917137145999646,-0.20238734113421852,0.20997076856341845,-0.09929781370980972,0.10688124113900965,-0.21330595016479492,71.99983904715918,19.944663390723733,0.10308952742440927,2,-0.06517648696899414,0.059252023696899414,-0.05806624889373779,-0.36736059188842773,0.0023698806762695312,1,0.01943863056511974,1.6785680924905333,5.318437099456787,2.3333461074172717,5.446421146392822,1.1025556369489182,5.524633884429932,0.01943863056511974 857,2002-02-20,5.415609836578369,5.545963764190674,5.301846981048584,5.51041316986084,286590.0,-0.012958971166567301,1.9428587031187576,-0.5714314455864432,47.28848687612897,38.95358099497485,0.01618851996520032,0.07177512972557398,-0.019460291811640218,-0.4384018307816433,13.135419154567046,0.24411678314208984,-0.11744619508509047,-0.05368251800537127,-0.23756532094264227,0.13020028493189972,-0.14562391947400677,0.038258883463264226,-0.14220380783081055,47.999839047159185,-7.912382278923573,0.09194140146863544,2,0.005925655364990234,0.1303541660308838,0.013035893440246582,-0.29625844955444336,0.059252262115478516,2,0.021881939609717405,-1.4000040238210205,5.4867119789123535,1.6785680924905333,5.318437099456787,2.3333461074172717,5.446421146392822,0.021881939609717405 858,2002-02-21,5.56966495513916,5.605216026306152,5.42746114730835,5.439311027526856,301438.0,0.028446495078036094,-1.3077004030036463,-1.3749930840923972,55.38159283115734,41.350085335035054,-0.12874052116420387,-0.09262904358797641,-0.16792416586268288,-0.5776578914326649,11.309585772321155,0.1896061897277832,-0.11268775939471976,0.10392770767211879,-0.06838137846602166,0.27623679381025923,0.017773164603048563,0.190082250741189,-0.29033374786376953,89.28571428571429,25.88819225946186,0.08615454306907029,2,-0.1303539276123047,-0.023700952529907227,-0.12324380874633789,-0.44438862800598145,-0.0948028564453125,3,0.0017020771659683742,1.9428587031187576,5.415609836578369,-1.4000040238210205,5.4867119789123535,1.6785680924905333,5.318437099456787,0.0017020771659683742 859,2002-02-22,5.562554836273193,5.590995788574219,5.491453170776367,5.5672950744628915,75651.0,-0.0012765792777905682,2.818160202653888,-0.036364367967465325,59.70462335126647,44.52177016221134,-0.1184853650778468,-0.09860077584129634,-0.15289795808521411,-0.5560560973704458,9.3850820853331,0.09954261779785156,-0.09076558515052024,0.10191323757171666,-0.050533471804538266,0.2543599469479716,0.0256898828835892,0.17813659225984413,-0.2701882362365726,87.14288588443586,18.226210249688904,0.07622335468812756,2,-0.12324380874633789,-0.02251601219177246,-0.013628005981445312,-0.3898768424987793,-0.0876927375793457,4,0.0012782110154856419,-1.3077004030036463,5.56966495513916,1.9428587031187576,5.415609836578369,-1.4000040238210205,5.4867119789123535,0.0012782110154856419 860,2002-02-25,5.557815074920653,5.5672950744628915,5.477231979370117,5.5672950744628915,39935.0,-0.0008520835285311668,18.000653890645992,1.9998994064983402,54.694827698576596,47.631399140035334,-0.10801289510026724,-0.1014910614199449,-0.14013397165722896,-0.5368564685164818,8.206103817734602,0.09006309509277433,-0.07049803381494968,0.09871397018432493,-0.048831190755785236,0.2462591311244351,0.024941389714269846,0.17248655065438,-0.2529344978332517,85.18535629391705,15.323808324085022,0.07377258047005529,2,-0.11850404739379794,-0.05806756019592196,-0.008888244628905362,-0.34958600997924716,-0.03555202484130682,0,0.004690713454659656,2.818160202653888,5.562554836273193,-1.3077004030036463,5.56966495513916,1.9428587031187576,5.415609836578369,0.004690713454659656 861,2002-02-26,5.545963764190674,5.593366146087647,5.498562812805176,5.515152931213379,161526.0,-0.0021323686683023535,-1.9630176081789263,-3.2500880237406515,55.3443824093459,49.50726922006769,-0.07009321133929092,-0.09645154775937925,-0.1202307069795081,-0.5116783846035755,7.068844193482116,0.09480333328247159,-0.05828279744672038,0.08804771900176966,-0.05609997442700276,0.2321954124305421,0.01597387228738345,0.16012156571615588,-0.22906976913452226,80.46858667957643,10.763671224670986,0.07207384671438614,2,-0.10665273666381836,-0.06873178482055664,0.05036461353302002,-0.28677821159362793,-0.023700714111327237,1,-0.010683767113824127,18.000653890645992,5.557815074920653,2.818160202653888,5.562554836273193,-1.3077004030036463,5.56966495513916,-0.010683767113824127 862,2002-02-27,5.576775074005127,5.5791449546813965,5.534113883972168,5.56966495513916,73858.0,0.00555562768249529,6.600257534908052,0.2307668498026774,57.47660102748178,51.21675891880737,-0.09034112724923649,-0.12371244481420263,-0.14208400338300642,-0.5287727708499999,7.321637954246843,0.045031070709228516,-0.04137027398048421,0.11257832050323469,-0.04096991579571885,0.2661265568021882,0.03580420235375836,0.189352438652711,-0.24834819769897543,83.99990342803645,14.316004817800007,0.07677411814947657,2,-0.13746404647827148,-0.09954309463500977,0.019553303718566895,-0.28559350967407227,-0.10428285598754883,2,-0.015724717825767454,-1.9630176081789263,5.545963764190674,18.000653890645992,5.557815074920653,2.818160202653888,5.562554836273193,-0.015724717825767454 863,2002-02-28,5.534113883972168,5.617065906524658,5.522263050079347,5.524633884429932,192188.0,-0.007649795709318563,-12.332170997486871,1.3333109784722688,53.48834053798361,52.49561233146788,-0.0516224324285961,-0.08051258037352671,-0.09039381635997223,-0.47174661503026627,7.70580740902171,0.09480285644531161,-0.008299889954092698,0.06695454120635969,-0.08971484315189038,0.22362392556460975,-0.011380150972764902,0.14528923338548427,-0.1946154416660164,40.67818573041026,-25.233540534972875,0.07833469217912488,2,-0.08887791633605957,-0.06754755973815918,0.06221449375152588,-0.22871184349060059,-0.08295297622680664,3,-0.010706643650743142,6.600257534908052,5.576775074005127,-1.9630176081789263,5.545963764190674,18.000653890645992,5.557815074920653,-0.010706643650743142 864,2002-03-01,5.581514835357666,5.66920804977417,5.534113883972168,5.56966495513916,272962.0,0.00856522875735899,-2.2571638796755633,1.24998742517982,56.30629038543451,54.59842456050948,-0.08699337809903174,-0.12302109371288061,-0.12611865482144502,-0.5039826976122121,8.287147732664419,0.13509416580200195,0.008913863168491076,0.10724530220031703,-0.05683472311041893,0.271325327511053,0.025205289544948606,0.18928531485568545,-0.2253623451984037,54.32075766946595,-9.436480448811452,0.08204001265536814,3,-0.10428285598754883,-0.11731839179992676,0.014813542366027832,-0.27611279487609863,-0.15879392623901367,4,-0.01910820625042453,-12.332170997486871,5.534113883972168,6.600257534908052,5.576775074005127,-1.9630176081789263,5.545963764190674,-0.01910820625042453 865,2002-03-04,5.617065906524658,5.617065906524658,5.557815074920653,5.56966495513916,122802.0,0.006369430560639877,1.4999849105194174,4.000120719488149,64.63410026267661,56.03547170889465,-0.08462880526096583,-0.1445152306183619,-0.14933977035650692,-0.5245001766403004,7.928855227544903,0.059250831604004794,0.018913738908878486,0.12916848659515345,-0.03480783843216706,0.29314481162247397,0.0471803240814932,0.2111566491088137,-0.23586897159620346,69.44412620260486,-1.2691418170920912,0.08198816251366024,3,-0.13153839111328125,-0.1576094627380371,-0.020737528800964355,-0.3116638660430908,-0.20145606994628906,0,-0.025316385849350587,-2.2571638796755633,5.581514835357666,-12.332170997486871,5.534113883972168,6.600257534908052,5.576775074005127,-0.025316385849350587 866,2002-03-05,5.56966495513916,5.595736026763916,5.534113883972168,5.538854122161865,153632.0,-0.008438738689257375,-2.05883049102335,0.650004526844186,56.692920038548365,57.08040872694124,-0.0270702566742278,-0.09350868226713871,-0.08990544956044211,-0.46218864333916265,7.983329707198681,0.08295202255249023,0.03461038094860136,0.07643489837646467,-0.09103357991810235,0.24390337667103168,-0.007299340770819285,0.16016913752374862,-0.16542713102304862,32.25826340348992,-34.2851161560113,0.0837342391472836,3,-0.02133035659790039,-0.11020851135253906,0.027255892753601074,-0.2642629146575928,-0.12087392807006836,1,-0.00851072828287014,1.4999849105194174,5.617065906524658,-2.2571638796755633,5.581514835357666,-12.332170997486871,5.534113883972168,-0.00851072828287014 867,2002-03-06,5.541224002838135,5.5672950744628915,5.498562812805176,5.5672950744628915,80946.0,-0.005106402724419312,4.272684042066467,-0.8461657509866418,50.96950592872159,56.590176848892824,0.02353819699531723,-0.060123768783915565,-0.04951351218973166,-0.4193052376153137,7.901436529609382,0.07110214233398438,0.06794311471102255,0.04289829730987549,-0.12386272156395606,0.20965931618370703,-0.040482212127040285,0.12627880674679126,-0.1157885606693787,24.999930142035215,-36.23207438532228,0.08338050943691577,3,0.03199601173400879,-0.08176755905151367,0.05510437488555908,-0.23582196235656738,-0.018960952758788174,2,-0.0034217986403503042,-2.05883049102335,5.56966495513916,1.4999849105194174,5.617065906524658,-2.2571638796755633,5.581514835357666,-0.0034217986403503042 868,2002-03-07,5.474862098693848,5.557815074920653,5.467751979827881,5.557815074920653,455716.0,-0.011976037083196278,1.1714252866956247,3.181801554640918,51.685398338365935,55.699151847459426,0.08385651001097116,0.010707015453817803,0.02575326398987343,-0.3385509398439748,7.225072985841038,0.09006309509277255,0.07089086801463385,-0.025952172279358088,-0.18956738617044078,0.1376630416117246,-0.10775977922489943,0.05585543466618326,-0.02992484791665806,3.5293644256350536,-55.24790128771642,0.08180760694554143,3,0.09361791610717773,-0.015405654907226562,0.08295273780822754,-0.16946005821228027,0.047400951385498935,3,-0.0004328658208276881,4.272684042066467,5.541224002838135,-2.05883049102335,5.56966495513916,1.4999849105194174,5.617065906524658,-0.0004328658208276881 869,2002-03-08,5.4867119789123535,5.498562812805176,5.403759956359863,5.498562812805176,224254.0,0.0021644161998770617,14.999356214541503,0.142862069956602,61.56351087087591,56.462338866603794,0.06718182778857251,0.0007628082059616403,0.023740782575671915,-0.3370043844929036,6.962855904914939,0.0948028564453125,0.08617888916859506,-0.015287280082702637,-0.17809100567375236,0.14751644550834708,-0.09668914287822705,0.06611458271282178,0.1824960708618164,38.888752277376014,-24.191190527127645,0.08140186279552483,3,0.049772024154663086,-0.027255535125732422,0.055104613304138184,-0.18130993843078613,0.035551071166993076,4,-0.006479485583283595,1.1714252866956247,5.474862098693848,4.272684042066467,5.541224002838135,-2.05883049102335,5.56966495513916,-0.006479485583283595 870,2002-03-11,5.56966495513916,5.581514835357666,5.474862098693848,5.4867119789123535,502909.0,0.0151188866019627,1.0,-6.999758580453064,56.45759881928375,56.58602957881911,-0.01554857174126667,-0.07659748182211956,-0.048208048162663886,-0.4071913735731414,6.66449772118127,0.10665273666381836,0.08074691990060678,0.06162199974060023,-0.10183796299334791,0.22508196247454837,-0.020107981626373395,0.14335198110757386,0.09423413276672399,86.41962429490093,23.457241014696393,0.08172998136697403,3,-0.033180952072143555,-0.11020851135253906,-0.039106130599975586,-0.2642629146575928,0.01184988021850586,0,-0.026382923785195023,14.999356214541503,5.4867119789123535,1.1714252866956247,5.474862098693848,4.272684042066467,5.541224002838135,-0.026382923785195023 871,2002-03-12,5.56966495513916,5.56966495513916,5.498562812805176,5.545963764190674,184007.0,0.0,4.9998792877980085,0.2857183916305004,63.48551216453914,57.25368637182549,-0.013223600051599504,-0.0610617652003107,-0.03697702103217093,-0.3946742240444685,6.041437681255228,0.07110214233398438,0.07005952140730454,0.04977164268493617,-0.09323716162367912,0.19278044699355146,-0.021732759469371032,0.12127604483924337,0.08903135013580332,93.33358370509069,27.30212013002138,0.07150440215430759,3,-0.033180952072143555,-0.0983579158782959,-0.08354520797729492,-0.2642629146575928,-0.030810832977294922,1,-0.02765967428949989,1.0,5.56966495513916,14.999356214541503,5.4867119789123535,1.1714252866956247,5.474862098693848,-0.02765967428949989 872,2002-03-13,5.5744051933288565,5.600475788116455,5.522263050079347,5.56966495513916,212276.0,0.0008510813896125402,1.7500272447584964,0.1999999999999625,50.56180918267802,56.92851622123598,-0.020490112549850004,-0.05893016969953013,-0.029817544411472774,-0.38693188067722417,5.995207785180014,0.07821273803710849,0.06719802178486223,0.04823117256164444,-0.09264710655506025,0.18910945167834914,-0.022207966996707462,0.11867031211999635,0.07919238496780512,86.74707848636339,22.67986995678342,0.07043913955835213,3,-0.03792119026183993,-0.10309815406799228,-0.0936182737350455,-0.26900315284728915,-0.09954309463500888,2,-0.02253409321771105,4.9998792877980085,5.56966495513916,1.0,5.56966495513916,14.999356214541503,5.4867119789123535,-0.02253409321771105 873,2002-03-14,5.522263050079347,5.650247097015381,5.498562812805176,5.605216026306152,218609.0,-0.009353848785859875,-1.3272768508729895,-17.499748516248943,45.68522319924024,55.74839764499217,0.03329559342210153,-0.007351674566705491,0.03363456365088613,-0.32305128349726697,6.556012986469647,0.15168428421020508,0.06310304008901912,-0.003792428970336381,-0.1446801542447229,0.13709529630405015,-0.0742362916075292,0.06665143366685644,-0.11850309371948331,48.07678542756086,-12.531534717243076,0.07044386263719321,3,0.004740476608275479,-0.050956010818482333,-0.04266107082367032,-0.2168610095977792,0.011850833892821377,3,0.0,1.7500272447584964,5.5744051933288565,4.9998792877980085,5.56966495513916,1.0,5.56966495513916,0.0 874,2002-03-15,5.5672950744628915,5.5672950744628915,5.463012218475342,5.498562812805176,241613.0,0.008154632254053551,2.034466012681886,-0.8285689650217194,50.93454824762233,54.22622519887503,-0.015606853540211851,-0.04518023412567551,-0.005978403945142041,-0.35672069709051346,6.827861378395156,0.10428285598754972,0.05467713977782562,0.035195899009705656,-0.1016197432550392,0.1720115412744505,-0.03321192212266677,0.10360372014207808,-0.15860537528991792,55.696276677023846,-1.7287247880300498,0.06840782113237248,3,-0.04029154777526944,-0.09598803520202726,-0.09717333316803067,-0.26189303398132413,0.002369880676268643,4,-0.008088672107592454,-1.3272768508729895,5.522263050079347,1.7500272447584964,5.5744051933288565,4.9998792877980085,5.56966495513916,-0.008088672107592454 875,2002-03-18,5.628917217254639,5.638397216796875,5.522263050079347,5.534113883972168,401958.0,0.011068596502888273,1.041680114343661,1.3793134547876222,57.44688137282269,54.30999868046106,-0.08422863807421077,-0.08679961371067257,-0.06326382968874356,-0.40631731984162833,6.508091469564836,0.11613416671752841,0.055869037073428274,0.0812940359115597,-0.01903733628371196,0.18162540810683137,0.031128349813924316,0.1314597220091951,-0.21539637012481716,88.60795599246167,32.68926759401765,0.05016568609763578,3,-0.1019136905670166,-0.15761017799377441,-0.15346276760101318,-0.3235151767730713,-0.059252262115478516,0,-0.018947545870520055,2.034466012681886,5.5672950744628915,-1.3272768508729895,5.522263050079347,1.7500272447584964,5.5744051933288565,-0.018947545870520055 876,2002-03-19,5.593366146087647,5.711868762969972,5.548334121704102,5.626546859741211,423645.0,-0.006315792148801624,-1.6538189218573016,-0.34999522173656245,51.47684267894533,54.36636943048592,-0.05024588387780593,-0.04516418542102496,-0.028666151072668455,-0.3576143919683883,7.39595163800439,0.16353464126587003,0.04884398287485148,0.040410256385803756,-0.057600284233756405,0.13842079700536392,-0.008595013923976325,0.08941552669558384,-0.17511077396011476,52.3811531165573,0.013948534556234904,0.04900527030978003,3,-0.03555178642273038,-0.10072875022888272,-0.1155416965484628,-0.28796410560608,-0.021331310272217685,1,-0.002118815471837232,1.041680114343661,5.628917217254639,2.034466012681886,5.5672950744628915,-1.3272768508729895,5.522263050079347,-0.002118815471837232 877,2002-03-20,5.534113883972168,5.628917217254639,5.534113883972168,5.628917217254639,204344.0,-0.01059331010485054,1.0,2.857181863907528,50.0,54.17910294844527,0.008819173581302131,0.024687023308811895,0.025486282630635237,-0.28492933314729196,8.27242486414004,0.0948033332824707,0.027490224453665668,-0.024767208099365057,-0.09934353601201718,0.04980911981328706,-0.062055372055691116,0.012520955856961002,-0.10411397621093776,28.571346452317435,-24.23037933924008,0.03728816395632608,3,0.023700475692749023,-0.04147648811340332,-0.07287991046905518,-0.22871184349060059,0.033181190490723544,2,0.0008565487247065295,-1.6538189218573016,5.593366146087647,1.041680114343661,5.628917217254639,2.034466012681886,5.5672950744628915,0.0008565487247065295 878,2002-03-21,5.5791449546813965,5.581514835357666,5.557815074920653,5.56966495513916,40209.0,0.008136997476623442,2.333355688944158,-0.09999647917431607,49.794255719028655,52.87140793157335,-0.02219811165440788,-0.0206564831632976,-0.022316344550275424,-0.31726467974743855,8.996822842506159,0.04740095138549805,0.02002490947026292,0.019789862632751287,-0.05519445173974358,0.09477417700524615,-0.017702294553496145,0.05728201981899872,-0.13787029271181694,46.66653892582712,-5.697538715864184,0.03749215718624737,3,0.008295536041259766,-0.08650755882263184,-0.12265121936798096,-0.23345184326171875,-0.009479999542236328,3,-0.018691548048065387,1.0,5.534113883972168,-1.6538189218573016,5.593366146087647,1.041680114343661,5.628917217254639,-0.018691548048065387 879,2002-03-22,5.56966495513916,5.593366146087647,5.524633884429932,5.593366146087647,125004.0,-0.0016991850219416627,4.79989940649798,-2.5001257482018944,45.689706755930544,51.67497548008966,0.000319847116196037,-0.011190228409107661,-0.017379742294687084,-0.2949395118579172,9.615643579123418,0.06873226165771573,0.02078357944058684,0.009954357147217152,-0.06516113622050934,0.08506985051494365,-0.02760338953664565,0.047512103831079955,-0.11756652912956511,25.00025148881331,-24.162191940144535,0.03755774668386324,3,0.017775535583496094,-0.07702755928039551,-0.10072827339172363,-0.19553089141845703,-0.002369880676268643,4,-0.0063829820022098804,2.333355688944158,5.5791449546813965,1.0,5.534113883972168,-1.6538189218573016,5.593366146087647,-0.0063829820022098804 880,2002-03-25,5.583885192871094,5.609955787658691,5.5364837646484375,5.609955787658691,141729.0,0.0025531585555811365,4.636390240333614,1.099969821949461,51.37612477504501,50.329487992368094,-0.013042699896844923,-0.02461946935553261,-0.03439087299046406,-0.29610148456780916,10.447399685053863,0.0734720230102539,0.026612416480826795,0.022871088981628596,-0.05300684326661109,0.09874902122986828,-0.015067877142491248,0.06081005510574844,-0.12139595338308329,31.645443895481947,-18.84332591272689,0.03793896612411998,3,0.0035552978515625,-0.0912477970123291,-0.10309827327728271,-0.18368005752563477,-0.06162214279174716,0,-0.0025466565376538464,4.79989940649798,5.56966495513916,2.333355688944158,5.5791449546813965,1.0,5.534113883972168,-0.0025466565376538464 881,2002-03-26,5.4867119789123535,5.56966495513916,5.4867119789123535,5.562554836273193,101115.0,-0.017402437658066594,-1.1874960705169313,2.9091341405421223,45.34410910879925,49.7497435397149,0.07948487380728064,0.07155585418653398,0.05880474460120588,-0.18524287499338765,10.884416281959338,0.09717321395874023,0.02105476762619496,-0.07133953571319562,-0.15401415755455705,0.011335086128165806,-0.11267684663387634,-0.03000222479251491,-0.014247558485064538,0.0,-51.494110598297524,0.04133731092068053,3,0.10072851181030273,0.011850357055664062,-0.008887529373168945,-0.01777482032775879,0.035551071166993076,1,0.0151188866019627,4.636390240333614,5.583885192871094,4.79989940649798,5.56966495513916,2.333355688944158,5.5791449546813965,0.0151188866019627 882,2002-03-27,5.489081859588623,5.534113883972168,5.463012218475342,5.534113883972168,190188.0,0.00043193094249849295,2.1578267453064943,0.5937543224313755,51.36356860733194,50.38067080728064,0.07122963108507463,0.06564502029115182,0.054236519965884966,-0.17566681422315167,11.247230834386112,0.07110166549682617,0.014443982272318578,-0.06458499431610143,-0.15223072721880193,0.023060738586599072,-0.10840786076745168,-0.02076212786475118,0.22278690338134854,17.741260307045298,-38.17514216203129,0.043822866451350036,3,0.0983586311340332,0.017776012420654297,-0.0053321123123168945,-0.02014470100402832,0.08058309555053711,2,0.01511235910645059,-1.1874960705169313,5.4867119789123535,4.636390240333614,5.583885192871094,4.79989940649798,5.56966495513916,0.01511235910645059 883,2002-03-28,5.474862098693848,5.498562812805176,5.453530788421631,5.489081859588623,70529.0,-0.0025905536223577164,1.714271343785477,0.3157699679157975,48.86882647631549,50.15114616602432,0.08718712484007618,0.07926198827081699,0.0590944365297883,-0.15165743041491098,11.252949691139504,0.04503202438354492,0.0024826826089991982,-0.0758421659469608,-0.1700320759708598,0.018347744076938177,-0.12293712095891074,-0.02874721093501087,0.232029533386231,13.636765463485414,-42.598017350216196,0.047094955011949595,3,0.10783767700195312,0.08295226097106934,0.008887648582458496,-0.00592494010925293,0.0734720230102539,3,0.016883160544097775,2.1578267453064943,5.489081859588623,-1.1874960705169313,5.4867119789123535,4.636390240333614,5.583885192871094,0.016883160544097775 884,2002-03-29,5.474862098693848,5.474862098693848,5.474862098693848,5.474862098693848,0.0,0.0,1.0,-0.0,39.24733043734091,48.128973839859675,0.08123988803060911,0.07469163131839363,0.05198455655614609,-0.1426388076818359,10.819043587007455,0.0,-0.0012059764875660406,-0.07050952911376918,-0.16931797060239884,0.028298912374860485,-0.11991374985808445,-0.0211053083694539,0.22189509963989273,13.636765463485414,-37.1778828062332,0.04940422074431502,3,0.10783767700195312,0.08295226097106934,0.017775416374206543,-0.00592494010925293,0.07110166549682617,4,0.01731602636492524,1.714271343785477,5.474862098693848,2.1578267453064943,5.489081859588623,-1.1874960705169313,5.4867119789123535,0.01731602636492524 885,2002-04-01,5.474862098693848,5.474862098693848,5.474862098693848,5.474862098693848,0.0,0.0,1.0,0.0,39.24733043734091,46.77013914634808,0.06379811862594487,0.06692301563934144,0.04656184061188995,-0.13349078587232555,10.361688657839942,0.0,0.001630415446043365,-0.06339933872222936,-0.1609430578992619,0.03414438045480317,-0.11217119831074562,-0.014627479133713095,0.2121660432434087,18.3678161863429,-25.950302021807197,0.04877185958851615,4,0.06636190414428711,0.08295226097106934,0.014812827110290527,-0.00592494010925293,0.07584190368652344,0,0.016883160544097775,1.0,5.474862098693848,1.714271343785477,5.474862098693848,2.1578267453064943,5.489081859588623,0.016883160544097775 886,2002-04-02,5.522263050079347,5.564925193786621,5.5127830505371085,5.522263050079347,198445.0,0.00865792608672411,-4.500226346762305,0.0,44.60778609060316,46.17100426752621,0.005867554519020324,0.016641993335680283,-0.006434089876086624,-0.17175364153125994,10.4877277844737,0.09006309509277344,-0.000920734107335619,-0.013628292083739169,-0.11025847360455643,0.08300188943707809,-0.0619433828441478,0.03468679867666946,0.15542519771728447,61.70171781294624,21.810774830013216,0.04831509076040854,4,0.009480237960814542,0.0355513095855704,-0.052733778953553134,-0.053325891494751865,0.047401905059813565,1,0.0,1.0,5.474862098693848,1.0,5.474862098693848,1.714271343785477,5.474862098693848,0.0 887,2002-04-03,5.522263050079347,5.5744051933288565,5.522263050079347,5.545963764190674,174125.0,0.0,-3.4000482858524252,-100.0,50.0,46.19386474318969,0.004480949612714724,0.015967304489538314,-0.011915179131939624,-0.1685776916709978,11.051942703638597,0.05214214324950994,-0.013354351876048831,-0.01268024444580007,-0.10946207081430614,0.084101581922706,-0.06107115763005311,0.035710668738452966,0.14645889934228418,56.86254398561017,17.263202150691484,0.04839091318425297,4,0.009480237960814542,0.0355513095855704,-0.06399154663086026,-0.047400951385498935,-0.16590404510498136,2,0.0,-4.500226346762305,5.522263050079347,1.0,5.474862098693848,1.0,5.474862098693848,0.0 888,2002-04-04,5.472492218017578,5.541224002838135,5.403759956359863,5.541224002838135,238942.0,-0.009012760096796413,3.000013875302655,2.8999879285370476,39.13039199606356,45.465051992093365,0.04194284586567765,0.0690939715728689,0.03321132220083278,-0.11286063445024652,11.464418038017191,0.13746404647827148,-0.021239610223203975,-0.06233258247375506,-0.15942942522694192,0.0347642602794318,-0.11088100385034849,-0.013784161097161629,0.18762208496405286,40.27786704073299,2.602538607305121,0.04854842137659361,4,0.03436565399169922,0.08532214164733887,-0.014220714569091797,0.0023698806762695312,-0.11613321304321289,3,0.0177565784016378,-3.4000482858524252,5.522263050079347,-4.500226346762305,5.522263050079347,1.0,5.474862098693848,0.0177565784016378 889,2002-04-05,5.451160907745361,5.451160907745361,5.368208885192871,5.42746114730835,212597.0,-0.0038979151403789603,6.000241438976299,-0.34481514628037824,27.544713958369073,42.81711745690715,0.049949283387318744,0.09236070547987563,0.04879061226472281,-0.08647931842392609,11.75014970767442,0.10428333282470703,-0.024817198767820514,-0.08188633918762189,-0.1838704912702802,0.020097812895036427,-0.1328784152289515,-0.03089426314629229,0.1935721344389636,40.22963519685512,8.625287230088421,0.05099207604132918,4,0.02014613151550293,0.08887791633605957,0.004740238189697266,0.023701190948486328,-0.1303539276123047,4,0.017826150356462733,3.000013875302655,5.472492218017578,-3.4000482858524252,5.522263050079347,-4.500226346762305,5.522263050079347,0.017826150356462733 890,2002-04-08,5.422720909118652,5.474862098693848,5.356359004974365,5.463012218475342,167121.0,-0.005217237045103462,2.7037384779320264,-1.7000724316928897,28.04864434496612,40.89539914981458,0.0593670532800985,0.11513036930445963,0.07347453726954356,-0.055676764293028036,12.021389089192079,0.11850309371948242,-0.033007811562844935,-0.10297913551330584,-0.2145752693732339,0.008616998346622218,-0.15877720244326987,-0.04718106858334181,0.1998902005063563,30.434792116796107,1.398318235879728,0.055798066929964224,4,0.042661190032958984,0.11139297485351562,0.04799330234527588,0.05214118957519531,-0.1611647605895996,0,0.022727124839631907,6.000241438976299,5.451160907745361,3.000013875302655,5.472492218017578,-3.4000482858524252,5.522263050079347,0.022727124839631907 891,2002-04-09,5.415609836578369,5.425090789794922,5.380058765411377,5.380058765411377,54643.0,-0.0013113476904786925,-1.5333708889961908,-0.8823508526929951,32.3942005658884,38.78769158965418,0.061834147787726224,0.11605864085635353,0.07728069375684221,-0.04659894209914217,12.307286583926787,0.04503202438354492,-0.03883593281797282,-0.10238745212554967,-0.22217265705058598,0.017397752799486632,-0.16228005458806827,-0.042494849663031076,0.18037606258157535,27.173523211364802,-1.8423991571498135,0.0598926024625183,4,0.04977226257324219,0.11850404739379883,0.05688214302062988,0.059252262115478516,-0.059250831604003906,1,0.024945328389342603,2.7037384779320264,5.422720909118652,6.000241438976299,5.451160907745361,3.000013875302655,5.472492218017578,0.024945328389342603 892,2002-04-10,5.448791027069092,5.481972217559815,5.382429122924805,5.425090789794922,121544.0,0.006126953656559353,1.2105307743216174,0.6666532539299319,29.926924760111845,36.68303584340933,0.02496165188504751,0.07692839504752769,0.044932339465775684,-0.0768435882198002,12.496649182242,0.09954309463501065,-0.04981043168890853,-0.06292555332183802,-0.18342806412508939,0.05757695748141334,-0.12317680872346415,-0.002674297920211899,0.12323218267229485,49.999742061956724,22.257454149372315,0.060251255401625785,4,0.01659107208251953,0.08532285690307617,0.05510449409484863,0.03792166709899902,-0.14931392669677734,2,0.022183623389037566,-1.5333708889961908,5.415609836578369,2.7037384779320264,5.422720909118652,6.000241438976299,5.451160907745361,0.022183623389037566 893,2002-04-11,5.522263050079347,5.522263050079347,5.451160907745361,5.472492218017578,125304.0,0.013484096315173888,1.8571811797617586,2.1000140836569594,43.90235823653044,37.200261154430386,-0.04590706465436156,0.0036431586770273583,-0.027600001863716805,-0.14692201825202478,12.384069105000489,0.0734720230102548,-0.048034271894936253,0.01054646968841677,-0.10995604111483459,0.13104898049166813,-0.049704785713209354,0.0707977250900429,0.02819373918533774,100.0,68.94029935142518,0.060251255401625785,4,-0.05688095092773526,0.011850833892821377,-0.005924820899964267,-0.03555035591125577,-0.26070690155029386,3,-0.030042763917701776,1.2105307743216174,5.448791027069092,-1.5333708889961908,5.415609836578369,2.7037384779320264,5.422720909118652,-0.030042763917701776 894,2002-04-12,5.522263050079347,5.522263050079347,5.474862098693848,5.498562812805176,82588.0,0.0,3.0000402390195524,0.47618728263890486,41.772090648282855,37.480790066757265,-0.04299782003141228,0.00010170753383764719,-0.02549485335503565,-0.14311555524824104,12.67194270946288,0.047400951385498935,-0.05067342504578054,0.012798070907593662,-0.10498399959868632,0.13058014141387364,-0.04609296434554633,0.07168910616073365,0.00878396075630583,100.0,66.16347859188083,0.05889103525313982,4,-0.05688095092773526,0.011850833892821377,-0.008294820785523349,-0.03555035591125577,-0.2725582122802743,4,-0.030042763917701776,1.8571811797617586,5.522263050079347,1.2105307743216174,5.448791027069092,-1.5333708889961908,5.415609836578369,-0.030042763917701776 895,2002-04-15,5.522263050079347,5.541224002838135,5.4867119789123535,5.491453170776367,109827.0,0.0,-1.705830838234772,1.2999818924410889,56.41028727469083,38.79217908721145,-0.03974668368963119,-0.008746688107389211,-0.02029005423837571,-0.1384000466870594,12.414903253020398,0.05451202392578125,-0.05060841282690198,0.01813077926635831,-0.08571234583633824,0.12197390436905486,-0.03379078328498952,0.07005234181770614,-0.16590404510498136,88.23508526930006,48.048129109162936,0.05192156255134807,4,-0.05688095092773526,0.011850833892821377,-0.024292826652527744,-0.02725553512573331,-0.33180904388427823,0,-0.03648070874555598,3.0000402390195524,5.522263050079347,1.8571811797617586,5.522263050079347,1.2105307743216174,5.448791027069092,-0.03648070874555598 896,2002-04-16,5.581514835357666,5.583885192871094,5.538854122161865,5.538854122161865,145388.0,0.010729620219281033,-1.111126014351821,1.3846439570983768,63.82986313254105,40.32883054638268,-0.1002523222889593,-0.07265703153700365,-0.07736154192533906,-0.1913329254335432,11.717996811412817,0.06162214279174716,-0.04363493836488441,0.0779751300811764,-0.02383943677897804,0.17978969694133085,0.02706784665109918,0.12888241351125362,-0.22145853042602504,98.82338739455221,53.49227682049843,0.05090728343007736,4,-0.11139273643493652,-0.04740095138549805,-0.08354461193084717,-0.08650732040405273,-0.4029116630554199,1,-0.05732470418276869,-1.705830838234772,5.522263050079347,3.0000402390195524,5.522263050079347,1.8571811797617586,5.522263050079347,-0.05732470418276869 897,2002-04-17,5.538854122161865,5.605216026306152,5.479601860046387,5.593366146087647,102748.0,-0.007643214154973599,2.2121544670836837,-1.2778038584490405,58.823568087588015,42.51696122321873,-0.061453121839765146,-0.03122384594623906,-0.03220722221577521,-0.1418938875561171,10.872318930754297,0.12561416625976562,-0.037171079122529704,0.03507740497589129,-0.0670584001408443,0.13721321009262688,-0.015990497582476948,0.08614530753425953,-0.1698446617126459,56.923272161125674,7.2697925237785554,0.051067902558368,4,-0.058066606521606445,-0.004740238189697266,-0.034958600997924805,-0.04384660720825195,-0.2772979736328125,2,-0.03294817179916454,-1.111126014351821,5.581514835357666,-1.705830838234772,5.522263050079347,3.0000402390195524,5.522263050079347,-0.03294817179916454 898,2002-04-18,5.474862098693848,5.522263050079347,5.429831027984619,5.498562812805176,117857.0,-0.011553296414140046,1.6000134129165988,0.4347795661301539,50.0,45.011993005622166,0.0032524517506402617,0.025881972826988786,0.03404465852887917,-0.07055644103076375,9.767783771338353,0.1090230941772461,-0.03836467665987264,-0.023700475692749023,-0.1201234703287648,0.07272251894326676,-0.07191197301075736,0.02451102162525931,-0.09168024429321253,25.675554431783887,-27.355095587607927,0.048211497318007994,4,0.005925416946411133,0.05925178527832031,0.029033422470092773,0.020145416259765625,-0.1682748794555664,3,-0.03203459651766849,2.2121544670836837,5.538854122161865,-1.111126014351821,5.581514835357666,-1.705830838234772,5.522263050079347,-0.03203459651766849 899,2002-04-19,5.534113883972168,5.534113883972168,5.439311027526856,5.439311027526856,105304.0,0.010822516478078192,-1.0000000000000187,-3.9999999999999627,56.09757294416689,48.12854062775559,-0.04804774313407467,-0.03812442953908857,-0.023434673215272817,-0.12261132645208761,9.06486615243508,0.09480285644531161,-0.04165786756652956,0.037328863143921254,-0.054789795038997724,0.12944752132684023,-0.008730465947538235,0.08338819223538074,-0.13760997925720186,59.45939332642758,1.9596871315847864,0.04605932909145965,4,-0.04147648811340332,0.0,-0.034958600997924805,-0.03910636901855469,-0.3199601173400879,4,-0.04925047463018306,1.6000134129165988,5.474862098693848,2.2121544670836837,5.538854122161865,-1.111126014351821,5.581514835357666,-0.04925047463018306 900,2002-04-22,5.56966495513916,5.56966495513916,5.477231979370117,5.543593883514403,200255.0,0.006423986190445818,6.090845907636031,0.2750030178657773,55.00005532759459,50.64030226794517,-0.06768005662929522,-0.07883750886209562,-0.05630517849631822,-0.14875569368263708,8.314121149938705,0.09243297576904297,-0.03435470609283353,0.07359094619750994,-0.015878493722338405,0.1630603861173583,0.028856226237585325,0.11832566615743456,-0.1606383231287225,79.72969666321379,21.821261902881957,0.04473471995992431,4,-0.07584238052368164,-0.03555107116699219,-0.07050967216491699,-0.07465744018554688,-0.3555111885070801,0,-0.05744692363314585,-1.0000000000000187,5.534113883972168,1.6000134129165988,5.474862098693848,2.2121544670836837,5.538854122161865,-0.05744692363314585 901,2002-04-23,5.56966495513916,5.586255073547363,5.545963764190674,5.56966495513916,123287.0,0.0,1.428633019084847,0.0,55.00005532759459,53.42620566433213,-0.04864474846605127,-0.0762116473176162,-0.049825451789567765,-0.13985899573518346,8.20097849474115,0.04029130935668945,-0.019504120946437276,0.06944329738616961,-0.02570935356641435,0.16459594833875357,0.021866971909878075,0.11701962286246115,-0.14886695947097994,79.72969666321379,20.793015033870034,0.04757632547629181,4,-0.052141427993774414,-0.03555107116699219,-0.07050967216491699,-0.05095648765563965,-0.23700714111328125,1,-0.06808505574364787,6.090845907636031,5.56966495513916,-1.0000000000000187,5.534113883972168,1.6000134129165988,5.474862098693848,-0.06808505574364787 902,2002-04-24,5.57203483581543,5.590995788574219,5.545963764190674,5.56966495513916,112777.0,0.00042549788817769496,1.2352955099528984,100.0,61.666621957544216,55.40001274444477,-0.035418666661192866,-0.07594183292520995,-0.04929836296978429,-0.13417415114263687,8.38028764821304,0.04503202438354492,-0.0016568659532545382,0.06766552925109881,-0.03254016004818361,0.16787121855038123,0.017562684601458045,0.11776837390073958,-0.14017175830897077,88.23505046052067,25.82536690794607,0.05010284464964104,4,-0.054511308670043945,-0.07939672470092773,-0.04680895805358887,-0.026070833206176758,-0.33180999755859375,2,-0.07060825624856448,1.428633019084847,5.56966495513916,6.090845907636031,5.56966495513916,-1.0000000000000187,5.534113883972168,-0.07060825624856448 903,2002-04-25,5.5672950744628915,5.590995788574219,5.545963764190674,5.576775074005127,99292.0,-0.0008506338334556274,1.375017289725502,-4.000201207243086,64.16196735114454,57.887776822540516,-0.02639507527339635,-0.06737659967135734,-0.04410199537835435,-0.12510977349722818,8.682259694031602,0.04503202438354492,0.014848184185161095,0.05830411911010813,-0.044659737600641236,0.1612679758208575,0.006822190754733448,0.10978604746548282,-0.12503082002845112,84.37501964753936,18.368241326424524,0.051481928355374545,4,-0.04977154731750577,-0.08413767814636319,-0.04206919670105069,-0.021331071853638583,-0.23700714111328303,3,-0.05491696090193943,1.2352955099528984,5.57203483581543,1.428633019084847,5.56966495513916,6.090845907636031,5.56966495513916,-0.05491696090193943 904,2002-04-26,5.56966495513916,5.5791449546813965,5.545963764190674,5.56966495513916,158497.0,0.000425679013698943,2.5001257482018007,-0.0,69.13577180441239,59.30171954806513,-0.023841019600713942,-0.06564561092446475,-0.043456901285923166,-0.1237785455747531,9.000550684434188,0.033181190490722656,0.031064712754395707,0.05593385696411168,-0.04912208433463938,0.16098979826286275,0.0034058863147361507,0.10846182761348722,-0.1176235943924171,81.24989521334562,10.299696975609052,0.05252797064937559,4,-0.052141427993774414,-0.08650755882263184,-0.029626011848449707,-0.023700952529907227,-0.2844090461730957,4,-0.047234032571049966,1.375017289725502,5.5672950744628915,1.2352955099528984,5.57203483581543,1.428633019084847,5.56966495513916,-0.047234032571049966 905,2002-04-29,5.5672950744628915,5.56966495513916,5.500933170318604,5.557815074920653,134865.0,-0.00042549788817758394,8.667080245464481,100.0,70.00016346834587,59.98730847426567,-0.016105220758523053,-0.05902190901250126,-0.033911482205926546,-0.11635924014639176,9.100252166623136,0.06873178482055575,0.03747606943982351,0.04894232749939054,-0.05704245193903912,0.1549271069378202,-0.004050062219824291,0.10193471721860536,-0.1060632337825842,73.68418266049048,-2.6876620757495715,0.05299238971921497,4,-0.04977154731750577,-0.08413767814636319,-0.027256131172181064,-0.021331071853638583,-0.3649911880493173,0,-0.06343139767293204,2.5001257482018007,5.56966495513916,1.375017289725502,5.5672950744628915,1.2352955099528984,5.57203483581543,-0.06343139767293204 906,2002-04-30,5.522263050079347,5.545963764190674,5.448791027069092,5.545963764190674,259937.0,-0.008088672107592454,7.199983904715919,-2.5000754489205184,59.39393791594844,60.05068289963905,0.0219459000897384,-0.014745915378020058,0.012495916294491316,-0.06675329939372698,8.283751765487196,0.11850404739379972,0.04409548223735538,0.003910303115845615,-0.10207447632258404,0.10989508255427527,-0.04908208660336921,0.05690269283506044,0.08295297622680575,51.66635929248113,-26.88301862505361,0.05299238971921497,4,-0.011849641799927646,-0.0414755344390878,0.017775893211363858,0.02370095252990634,-0.3792109489440927,1,-0.05579402514026188,8.667080245464481,5.5672950744628915,2.5001257482018007,5.56966495513916,1.375017289725502,5.5672950744628915,-0.05579402514026188 907,2002-05-01,5.522263050079347,5.522263050079347,5.522263050079347,5.522263050079347,0.0,0.0,1.0,-0.0,50.0,60.05068289963905,0.021618362309620665,-0.015542802968201208,0.016191832900758207,-0.06288980576260261,7.330834246596505,0.0,0.044965573253914926,0.003910303115845615,-0.10207447632258404,0.10989508255427527,-0.04908208660336921,0.05690269283506044,0.07982447624206479,51.66635929248113,-23.171235505785603,0.05299238971921497,5,-0.007109642028809482,-0.0414755344390878,0.020738363265990323,0.02370095252990634,-0.3578801155090341,2,-0.03433469835355696,7.199983904715919,5.522263050079347,8.667080245464481,5.5672950744628915,2.5001257482018007,5.56966495513916,-0.03433469835355696 908,2002-05-02,5.56966495513916,5.56966495513916,5.498562812805176,5.498562812805176,201745.0,0.008583782523567507,1.0,100.0,56.493576905339495,60.09468333976935,-0.012205033388700492,-0.058279526813534765,-0.03185355623752972,-0.1068702125157781,7.753719530564037,0.07110214233398438,0.03887890887823886,0.04645357131957972,-0.05958842785312868,0.15249557049228812,-0.006567428266774478,0.09947457090593392,0.029356641197204603,92.72749220841929,20.202277948412373,0.05302099958635399,5,-0.04977154731750488,-0.08887743949890137,-0.02251577377319336,-0.023700952529907227,-0.4882349967956543,3,-0.059149000799114115,1.0,5.522263050079347,7.199983904715919,5.522263050079347,8.667080245464481,5.5672950744628915,-0.059149000799114115 909,2002-05-03,5.548334121704102,5.605216026306152,5.498562812805176,5.581514835357666,440602.0,-0.003829823446628744,1.6470368945826799,-0.46666264284564624,53.37427099083524,59.91404063568498,0.012689507248532017,-0.03087861564527916,-0.011198124825848588,-0.08107188432219381,8.10100864860255,0.10665321350097656,0.03700844313702234,0.020264077186584295,-0.08065908350231243,0.12118723787548102,-0.03019750315786407,0.07072565753103266,-0.09954309463500977,63.63630821193305,-6.616610374950518,0.05046158034444858,5,-0.021330595016479492,-0.06754660606384277,0.021922945976257324,-0.002370119094848633,-0.4977149963378906,4,-0.03929939754376632,1.0,5.56966495513916,1.0,5.522263050079347,7.199983904715919,5.522263050079347,-0.03929939754376632 910,2002-05-06,5.545963764190674,5.57203483581543,5.51041316986084,5.550704002380371,238224.0,-0.0004272196773722481,1.5999657978653845,0.14286124883236329,44.60431967068367,58.75895889602821,0.012677460683198305,-0.019817878423923574,-0.009391838371307415,-0.07420246067439962,8.733192994176287,0.061621665954589844,0.04422790928370013,0.011731576919555842,-0.07633939390507027,0.09980254774418196,-0.032303908492757216,0.0557670623318689,-0.09404423713684107,62.120976567382115,-4.331337188498594,0.04403548541231316,5,-0.018960237503051758,-0.06517624855041504,0.02429330348968506,2.384185791015625e-07,-0.4977149963378906,0,-0.04700857530082592,1.6470368945826799,5.548334121704102,1.0,5.56966495513916,1.0,5.522263050079347,-0.04700857530082592 911,2002-05-07,5.550704002380371,5.557815074920653,5.432200908660889,5.557815074920653,259878.0,0.0008547185649325773,34.32917588681874,1.5001508902523024,52.03243255621476,57.6884934069916,0.0055482172005598684,-0.01467043019444958,-0.014270633941047883,-0.0743703930679116,9.287022686902285,0.12561416625976474,0.043927787296221155,0.009717106819152832,-0.05854075174039952,0.07797496537870519,-0.0244118224606229,0.043846036098928565,0.05451202392578125,68.49291283461811,0.8007365254214136,0.03412892927977597,5,-0.031995534896850586,-0.0699164867401123,-0.0011848211288452148,-0.010665178298950195,-0.5380058288574219,1,-0.06276683386781001,1.5999657978653845,5.545963764190674,1.6470368945826799,5.548334121704102,1.0,5.56966495513916,-0.06276683386781001 912,2002-05-08,5.56966495513916,5.576775074005127,5.522263050079347,5.5672950744628915,285675.0,0.003415954579933933,5.571625661071404,-0.33326627774416673,69.23067994521466,58.251683695221615,-0.015404168517722638,-0.0254145196707114,-0.034145965480000484,-0.08841315526392357,9.250786162614435,0.05451202392578036,0.042160623692121035,0.02263436317443812,-0.031114996815246876,0.07638372316412312,-0.004240316820403933,0.049509043169280176,0.032090768814087234,79.45204346831515,6.178808823949311,0.026874679994842388,5,-0.05095648765563965,-0.08887743949890137,-0.024886131286621094,-0.06991744041442871,-0.6399188041687012,2,-0.07659578402651823,34.32917588681874,5.550704002380371,1.5999657978653845,5.545963764190674,1.6470368945826799,5.548334121704102,-0.07659578402651823 913,2002-05-09,5.356359004974365,5.403759956359863,5.332657814025879,5.380058765411377,54973.0,-0.03829780640000191,1.0,-10.000402414490669,27.810747393746695,53.66001431625876,0.18420500262106465,0.18427279823635967,0.17712342769597456,0.12880976101114605,9.48416662200559,0.23700714111328125,0.03475797104946032,-0.18237638473510742,-0.28299419776195034,-0.0817585717082645,-0.23268529124852844,-0.1320674782216864,0.24200562267303471,8.695827122653062,-63.58495789558284,0.05030890651342125,5,0.11257791519165039,0.11257791519165039,0.18841981887817383,0.12442779541015625,-0.5498571395874023,3,-0.03584077733134905,5.571625661071404,5.56966495513916,34.32917588681874,5.550704002380371,1.5999657978653845,5.545963764190674,-0.03584077733134905 914,2002-05-10,5.356359004974365,5.394279956817627,5.320806980133057,5.320806980133057,206770.0,0.0,-3.1332653772901633,-1.5001005995734578,20.779339545857468,48.191033880426716,0.16848341011175094,0.18045861059494506,0.1735167731829943,0.13371257500260647,9.763874952789909,0.07347297668457031,0.022954634862304424,-0.17408118247985804,-0.3036166566245644,-0.0445457083351517,-0.23884891955221121,-0.10931344540750487,0.23137735012817373,13.889240765717096,-55.07613541327239,0.06476773707235321,5,0.10665249824523926,0.10665249824523926,0.17597711086273193,0.12442779541015625,-0.5948882102966317,4,-0.05132759891103955,1.0,5.356359004974365,5.571625661071404,5.56966495513916,34.32917588681874,5.550704002380371,-0.05132759891103955 915,2002-05-13,5.320806980133057,5.380058765411377,5.31369686126709,5.3468780517578125,101283.0,-0.006637349141140891,-2.29410511615797,-0.7333217092733174,18.934977458359896,43.69559382958354,0.18483109734141667,0.2109602498272265,0.20382857184617897,0.17401045488127576,9.881006111014518,0.06636190414428711,0.008389566473926635,-0.19956040382385254,-0.35952903507398837,-0.03959177257371671,-0.27954471944892045,-0.11957608819878462,0.2509136124713134,2.7026635128644316,-62.22010108627582,0.07998431562506773,5,0.13864946365356445,0.13864946365356445,0.18486595153808594,0.15997982025146484,-0.39817094802856445,0,-0.05077948810691291,-3.1332653772901633,5.356359004974365,1.0,5.356359004974365,5.571625661071404,5.56966495513916,-0.05077948810691291 916,2002-05-14,5.261556148529053,5.332657814025879,5.261556148529053,5.332657814025879,142679.0,-0.011135685211892898,1.0,2.7272245084590763,16.06231281709657,39.92473969814983,0.2270928169470645,0.25825226458260087,0.2585707434508633,0.2377107816850419,9.722466446661853,0.07110166549682617,-0.011251832302281883,-0.24281330108642596,-0.4373047517881181,-0.0483218503847338,-0.34005902643727204,-0.14556757573557988,0.28952254556833523,0.0,-59.41383862910086,0.09724572535084602,5,0.1718299388885498,0.1718299388885498,0.23819184303283691,0.21923065185546875,-0.3436603546142578,1,-0.04054074016408682,-2.29410511615797,5.320806980133057,-3.1332653772901633,5.356359004974365,1.0,5.356359004974365,-0.04054074016408682 917,2002-05-15,5.356359004974365,5.3705787658691415,5.261556148529053,5.261556148529053,54259.0,0.018018026182580194,-1.2999859166264471,-1.3333422752177908,30.7360004877346,37.06278676286039,0.11877172777343947,0.15713259133808055,0.16118476285502137,0.1479538665789164,10.166914512949605,0.10902261734008878,-0.03042346805462337,-0.13888568878173846,-0.34342911697119227,0.06565773940771535,-0.24115740287646492,-0.036613974687011996,0.16576743456618903,66.66689021302851,9.980427203332653,0.10227171409472671,5,0.0770270824432373,0.0770270824432373,0.14338898658752441,0.12442779541015625,-0.5024552345275879,2,-0.06415940961617095,1.0,5.261556148529053,-2.29410511615797,5.320806980133057,-3.1332653772901633,5.356359004974365,-0.06415940961617095 918,2002-05-16,5.2994771003723145,5.382429122924805,5.297107219696045,5.382429122924805,89187.0,-0.010619509362465362,1.0571385869409011,-0.8749949702237244,27.55913931650666,34.19443879904611,0.14896191700688277,0.21102052559219597,0.21690868201089053,0.20835335522014553,11.186476643504209,0.08532190322875977,-0.04420189669587948,-0.18699834346771205,-0.4094734501199273,0.03547676318450321,-0.2982358967938197,-0.07576079014160442,0.19659231006708922,28.57132592278564,-23.97497226706384,0.1112375533261077,5,0.11968851089477539,0.13390898704528809,0.2002708911895752,0.18130970001220703,-0.41950321197509766,3,-0.06976743976794997,-1.2999859166264471,5.356359004974365,1.0,5.261556148529053,-2.29410511615797,5.320806980133057,-0.06976743976794997 919,2002-05-17,5.261556148529053,5.365839004516602,5.261556148529053,5.332657814025879,78195.0,-0.00715560254814529,-1.933344957783128,0.8571420359501734,26.022388243890703,32.12977975162467,0.15860437044810727,0.23976821311661656,0.25282511297952226,0.24990983095062802,12.236920671344222,0.10428285598754883,-0.05567153407989345,-0.211291408538818,-0.4539551154502828,0.03137229837264677,-0.3326232619945504,-0.08995955508308562,0.2110619357193162,0.0,-47.8123165186563,0.1213318534557325,5,0.1576094627380371,0.1718299388885498,0.23819184303283691,0.21923065185546875,-0.3436603546142578,4,-0.08648663442835391,1.0571385869409011,5.2994771003723145,-1.2999859166264471,5.356359004974365,1.0,5.261556148529053,-0.08648663442835391 920,2002-05-20,5.249704837799072,5.306587219238281,5.21415376663208,5.306587219238281,45479.0,-0.002252434526103797,2.2499853299913655,0.8000147541093547,27.451051555241264,29.398515195960943,0.13858570129701864,0.2386558773705172,0.2598186291881195,0.2653646593306327,13.086213397510443,0.09243345260620117,-0.07566969475590035,-0.20714471340179408,-0.46466621801473273,0.05037679121114458,-0.3359054657082634,-0.07838396109532475,0.20180705287736522,21.126724643594912,-25.11586566605473,0.1287607523064693,5,0.14575958251953125,0.15998005867004395,0.2500431537628174,0.23108196258544922,-0.357879638671875,0,-0.09300218930518578,-1.933344957783128,5.261556148529053,1.0571385869409011,5.2994771003723145,-1.2999859166264471,5.356359004974365,-0.09300218930518578 921,2002-05-21,5.190454006195068,5.249704837799072,5.119351863861084,5.249704837799072,171805.0,-0.01128650722939395,3.400038629303546,1.0416376759353179,25.000107780765205,24.48400717768878,0.15797369265937622,0.2825257737383504,0.31342300923107125,0.3279110515122863,14.038292128810378,0.13035297393798828,-0.09641047168792571,-0.2474349975585941,-0.5250399873511729,0.030169992233984644,-0.3862374924548835,-0.10863250266230473,0.2325749095960461,27.02709560949262,-17.7639929923442,0.1388024948962895,5,0.07110190391540527,0.1718299388885498,0.3092939853668213,0.2903327941894531,-0.39106178283691495,1,-0.051598178843492715,2.2499853299913655,5.249704837799072,-1.933344957783128,5.261556148529053,1.0571385869409011,5.2994771003723145,-0.051598178843492715 922,2002-05-22,5.178603172302246,5.202303886413574,5.1643829345703125,5.188084125518799,181804.0,-0.002283197939655701,1.000025149324112,0.16001384216710393,18.86797179989037,23.49036544503808,0.12127180667290283,0.277624369198028,0.3192204508134102,0.34321121517093367,14.989397800590792,0.03792095184326172,-0.11580421332525148,-0.23961424827575684,-0.5325310259801448,0.05330252942863112,-0.3860726371279508,-0.09315585942356286,0.20191095621866406,22.522398420918122,-15.535643306047007,0.14645838885219384,5,0.07821273803710938,0.18368077278137207,0.32351481914520264,0.3021836280822754,-0.16590499877929688,2,-0.050343185162718074,3.400038629303546,5.190454006195068,2.2499853299913655,5.249704837799072,-1.933344957783128,5.261556148529053,-0.050343185162718074 923,2002-05-23,5.261556148529053,5.318437099456787,5.176232814788818,5.178603172302246,184399.0,0.01601840756412476,-2.243204445725285,-8.749434190011568,29.20970776188149,24.427073024596304,0.02621345642103723,0.1798107704578804,0.23273414957125915,0.26411143378533364,15.42430075329914,0.14220428466796875,-0.13896210973092415,-0.14137432575225795,-0.43344350514539,0.1506948536408741,-0.2874089154488244,0.004660263944308518,0.08239526293948174,57.692374656862455,21.92508328900807,0.14603458969656608,5,-0.010665655136108398,0.10072779655456543,0.24589455127716064,0.23108124732971191,-0.16590499877929688,3,-0.07747753071042318,1.000025149324112,5.178603172302246,3.400038629303546,5.190454006195068,2.2499853299913655,5.249704837799072,-0.07747753071042318 924,2002-05-24,5.306587219238281,5.320806980133057,5.261556148529053,5.261556148529053,191403.0,0.008558508060741321,-1.6315533106727236,0.5428505733911994,33.65701840343,26.062855351826315,-0.029748590747249892,0.12022397294511045,0.1831684304659671,0.2199421474462664,15.872251377439806,0.059250831604003906,-0.17038739148273319,-0.08318936824798584,-0.36722682585860955,0.20084808936263787,-0.22520809705329814,0.05882936055732646,-0.18723535537719727,92.94147442967984,58.0082343869373,0.1420187288053119,5,-0.055696725845336914,0.055696725845336914,0.20086348056793213,0.1860501766204834,-0.29388904571533203,4,-0.08039316291541165,-2.243204445725285,5.261556148529053,1.000025149324112,5.178603172302246,3.400038629303546,5.190454006195068,-0.08039316291541165 925,2002-05-27,5.21415376663208,5.31132698059082,5.15253210067749,5.31132698059082,119667.0,-0.01741862496315838,2.2682850230878318,-2.157914800343086,29.479793994630654,27.553686593774547,0.05136689024267049,0.19483368347487762,0.26791308547706016,0.31176257056999646,17.313506665557128,0.15879487991333008,-0.17309726376200363,-0.15796575546264613,-0.43943266110616364,0.12350115018087138,-0.2986992082844049,-0.017232302640887376,-0.09077280044555636,47.05857290961508,15.694161196769372,0.14073345282175867,5,0.03673672676086426,0.14813017845153809,0.29922187328338623,0.27848362922668457,-0.28677797317504883,0,-0.056818035289481594,-1.6315533106727236,5.306587219238281,-2.243204445725285,5.261556148529053,1.000025149324112,5.178603172302246,-0.056818035289481594 926,2002-05-28,5.21415376663208,5.21415376663208,5.21415376663208,5.21415376663208,0.0,0.0,1.0,-0.0,27.81064489996112,27.22864708402194,0.04909902862621962,0.1797850561940546,0.2612118541588213,0.30868349650163474,18.713862079086944,0.0,-0.1743602012350287,-0.14256029129028303,-0.4231520436151257,0.13803146103455965,-0.2828561674527048,-0.0022644151278612412,-0.08682428016662591,36.61964647008484,10.869635814739475,0.14029587616242134,5,0.03673672676086426,0.14813017845153809,0.29981446266174316,0.27848362922668457,-0.3365497589111328,1,-0.06181800191003595,2.2682850230878318,5.21415376663208,-1.6315533106727236,5.306587219238281,-2.243204445725285,5.261556148529053,-0.06181800191003595 927,2002-05-29,5.332657814025879,5.368208885192871,5.280516147613525,5.368208885192871,293995.0,0.022727378726757896,3.9333386984280274,-100.0,48.322118198764095,29.5356447376061,-0.08171365730012425,0.048852638472617116,0.1391556077090108,0.18605527081791084,19.565398135435412,0.15405511856079102,-0.16827085986115708,-0.01457598209381139,-0.2842152933323696,0.25506332914474683,-0.1493956377130905,0.12024367352546772,-0.20145877768707265,83.5165053824062,53.31209423594399,0.13481965561927897,5,-0.08887743949890137,0.029626131057739258,0.19316089153289795,0.15997958183288574,-0.414762020111084,2,-0.09999996423268298,1.0,5.21415376663208,2.2682850230878318,5.21415376663208,-1.6315533106727236,5.306587219238281,-0.09999996423268298 928,2002-05-30,5.240224838256836,5.287627220153809,5.240224838256836,5.287627220153809,23501.0,-0.01733337840015292,1.0,1.333360158806803,42.729946765100784,31.392040128851665,0.0015986046965803524,0.12157240435253414,0.22543735841377455,0.27473078764724956,20.736634406200107,0.09243297576904297,-0.15591601107468644,-0.09053695201873779,-0.3426435327860151,0.16156962874853953,-0.21659024240237645,0.03551633836490087,-0.09954540796386713,40.6593309411528,8.044530284320011,0.12605329038363877,5,0.0035555362701416016,0.12205910682678223,0.2648559808731079,0.2524125576019287,-0.1682748794555664,3,-0.043419256187788635,3.9333386984280274,5.332657814025879,1.0,5.21415376663208,2.2682850230878318,5.21415376663208,-0.043419256187788635 929,2002-05-31,5.3302879333496085,5.3302879333496085,5.2260050773620605,5.308957099914551,268177.0,0.01718687611173797,8.777663522153903,-0.44999497032489827,50.55559374453357,33.95921148321748,-0.08681959375829251,0.015111014611694173,0.1304483698320862,0.1806010861487808,21.364619126912192,0.10428285598754794,-0.15465512709056384,0.010428452491759721,-0.2199874216135509,0.24084432659707034,-0.10477948456089514,0.12563638954441458,-0.1805073248606437,82.41769417674237,44.11820327415601,0.1152079370526552,5,-0.08650755882263095,0.03199601173400968,0.17005252838134854,0.16234946250915616,-0.30810880661010653,4,-0.0440195326282129,1.0,5.240224838256836,3.9333386984280274,5.332657814025879,1.0,5.21415376663208,-0.0440195326282129 930,2002-06-03,5.2852559089660645,5.353988170623778,5.278145790100098,5.353988170623778,58466.0,-0.00844832867316525,1.206893202536419,-3.222202351678905,51.41236740762296,36.893906997312776,-0.04047019287726794,0.041750589865021226,0.16947123251403085,0.22209591385251493,21.94445027582317,0.07584238052368075,-0.14675036011970377,-0.0215681791305542,-0.22617837972829236,0.18304202146718396,-0.12387327942942328,0.08073692116831488,-0.12673816940894334,46.153703296737305,2.8852615483165494,0.10230510029886926,6,-0.02488541603088379,0.07702803611755371,0.21508455276489258,0.2073814868927002,-0.3009986877441406,0,-0.05156944907449801,8.777663522153903,5.3302879333496085,1.0,5.240224838256836,3.9333386984280274,5.332657814025879,-0.05156944907449801 931,2002-06-04,5.202303886413574,5.278145790100098,5.154902935028076,5.263926029205322,404511.0,-0.015694986956406032,1.7368549236788742,0.8965533987318177,40.68767924827415,39.31831893602209,0.049550242111521925,0.10251927282793893,0.24845895012313868,0.3009924674414819,23.22690301223197,0.13035297393798828,-0.13565307867182064,-0.08710019588470441,-0.26135848290329466,0.08715809113388584,-0.17422933939399954,2.8947624590713872e-05,0.16590499877929688,22.22204835302402,-17.33950629656431,0.08712914350929503,6,0.058066606521606445,0.15998005867004395,0.2980365753173828,0.29033350944519043,-0.2251567840576172,1,-0.05284737281006402,1.206893202536419,5.2852559089660645,8.777663522153903,5.3302879333496085,1.0,5.240224838256836,-0.05284737281006402 932,2002-06-05,5.143052101135254,5.21415376663208,5.095651149749756,5.21415376663208,306606.0,-0.01138952790379344,2.3333288623911046,1.153833058631443,40.571438425655785,40.58073345421923,0.11536012759053627,0.13509811560772889,0.3028997841299308,0.3567112921964686,24.984236361309758,0.11850261688232422,-0.1269973223597285,-0.1250213384628296,-0.2531750985032355,0.0031324215775763165,-0.189098218483033,-0.06094445844262619,0.22089066505432164,18.348493462194494,-21.669534215999537,0.06407688002020298,6,0.08887791633605957,0.2073814868927002,0.35254836082458496,0.34958529472351074,-0.27492809295654297,2,-0.05161295048045744,1.7368549236788742,5.202303886413574,1.206893202536419,5.2852559089660645,8.777663522153903,5.3302879333496085,-0.05161295048045744 933,2002-06-06,5.1643829345703125,5.1643829345703125,5.095651149749756,5.1406822204589835,111954.0,0.004147504830905868,4.7999758570738775,-0.3333355688044602,44.023326351304185,41.73254544842748,0.08805569763993848,0.10397852054450851,0.27736508970789053,0.328491940614013,24.87414225287443,0.06873178482055664,-0.10924985560166789,-0.09409170150756818,-0.22315775861180498,0.034974355596668616,-0.15862473005968702,-0.02955867295544934,0.18882816696167026,26.605472412749364,-17.71140133893853,0.06453302855211847,6,0.06754708290100098,0.1860506534576416,0.33358752727508545,0.3341794013977051,-0.23463678359985352,3,-0.047728285020372074,2.3333288623911046,5.143052101135254,1.7368549236788742,5.202303886413574,1.206893202536419,5.2852559089660645,-0.047728285020372074 934,2002-06-07,5.081429958343506,5.1643829345703125,5.029288768768311,5.1643829345703125,367828.0,-0.016062514588436216,2.257126433477977,-3.500020119104971,40.482609155301816,42.955080466279824,0.15166002310486082,0.1742102817270883,0.3550636096095756,0.40521507654224465,24.818947033041734,0.13509416580200106,-0.08804536409920782,-0.16329822540283168,-0.30628139917461805,-0.0203150516310453,-0.23478981228872442,-0.09180663851693893,0.2614787451171878,16.05829554265824,-29.903467750336713,0.07149158688589316,6,0.11731886863708496,0.23582243919372559,0.41891050338745117,0.4254279136657715,-0.2583370208740243,4,-0.0018656164937727038,4.7999758570738775,5.1643829345703125,2.3333288623911046,5.143052101135254,1.7368549236788742,5.202303886413574,-0.0018656164937727038 935,2002-06-10,5.050619125366211,5.083799839019775,5.000847816467285,5.083799839019775,191272.0,-0.006063417823304773,4.000014370913272,0.39999425171729946,41.82824589357198,44.512591687792145,0.17526493270111576,0.1936710749718138,0.3801536261837857,0.43046190099153225,24.76539379717197,0.08295202255249023,-0.07992784361170191,-0.1805996656417843,-0.3430481432107104,-0.018151188072858204,-0.26182390442624737,-0.09937542685732126,0.27347238201293944,17.94867385682056,-29.15206628063608,0.08122423878446305,6,0.1339092254638672,0.23819231986999512,0.4532763957977295,0.48349475860595703,-0.38158130645751953,0,-0.005630992541859281,2.257126433477977,5.081429958343506,4.7999758570738775,5.1643829345703125,2.3333288623911046,5.143052101135254,-0.005630992541859281 936,2002-06-11,5.048248767852783,5.0672101974487305,4.993738174438477,5.024549007415772,185437.0,-0.00046932018720691193,1.3845796706698033,-0.7142631314219751,42.29691750463103,43.843124943999584,0.16944583133111557,0.18892805017998793,0.3751295645605417,0.4268952271975248,24.302257681533128,0.0734720230102539,-0.07878491753788541,-0.17230465412139928,-0.353315171138159,0.008705862895360461,-0.2628099126297787,-0.08179939561301985,0.24998324425341778,24.730824562731886,-24.426402991862684,0.09050525850837983,6,0.12561440467834473,0.23700785636901855,0.4556467533111572,0.48586511611938477,-0.29625797271728516,1,-0.012675989154567247,4.000014370913272,5.050619125366211,2.257126433477977,5.081429958343506,4.7999758570738775,5.1643829345703125,-0.012675989154567247 937,2002-06-12,5.012698173522949,5.0719499588012695,5.012698173522949,5.045878887176514,113705.0,-0.007042163721451278,-2.5714593662427245,-1.400044263812374,34.42137419710342,42.9199502142221,0.17303350008156482,0.2080807572174601,0.4027201818372781,0.45635533488659163,24.34962025334151,0.05925178527832031,-0.06602765037421587,-0.19067220687866193,-0.382334379033467,0.0009899652761431454,-0.28650329295606447,-0.0948411208012594,0.2550844548164797,11.110800630400036,-35.43972832878303,0.09583108607740243,6,0.1611649990081787,0.27255845069885254,0.48704981803894043,0.5214157104492188,-0.3649911880493164,2,-0.007092202629468636,1.3845796706698033,5.048248767852783,4.000014370913272,5.050619125366211,2.257126433477977,5.081429958343506,-0.007092202629468636 938,2002-06-13,4.929746150970459,4.977147102355957,4.858644008636475,4.977147102355957,437721.0,-0.01654837767624684,4.00003017896124,1.4285693755838182,27.478819415749243,40.3558641776905,0.23167576192870687,0.27606735069606003,0.4781887082608307,0.533429535050983,24.89696592341275,0.1540541648864746,-0.054229022536299354,-0.25513768196105957,-0.47675233693804575,-0.03352302698407339,-0.3659450094495531,-0.14433035447256604,0.3106320319788747,23.255835715655955,-16.70667780813131,0.11080732748849326,6,0.17656993865966797,0.20145583152770996,0.5700018405914307,0.604367733001709,-0.4029121398925781,3,-0.01250006408131532,-2.5714593662427245,5.012698173522949,1.3845796706698033,5.048248767852783,4.000014370913272,5.050619125366211,-0.01250006408131532 939,2002-06-14,4.806501865386963,4.934485912322998,4.7614707946777335,4.934485912322998,492145.0,-0.02500012816263053,1.7036981840671968,2.700031184926615,26.5028007278044,37.588134546599555,0.30486753654988163,0.3831146175236748,0.59305077196775,0.6496412330972419,25.32529367128289,0.17301511764526456,-0.076380280897129,-0.355629253387451,-0.6310151308035845,-0.08024337597131748,-0.4933221920955182,-0.2179363146793838,0.38806821664482793,13.97052840867928,-24.057758319427194,0.13769293870806695,6,0.21330642700195312,0.2713735103607178,0.6624350547790527,0.7157614231109619,-0.27966785430908203,4,0.025641160460378565,4.00003017896124,4.929746150970459,-2.5714593662427245,5.012698173522949,1.3845796706698033,5.048248767852783,0.025641160460378565 940,2002-06-17,4.7614707946777335,4.770950794219972,4.716440200805664,4.770950794219972,225537.0,-0.009368782530495112,10.500125748199833,0.07407172822856657,25.19488066253932,35.86671248151791,0.2992561483892606,0.41075248083290905,0.6299203789992829,0.6885174607552154,25.454986348036044,0.09006166458129883,-0.08947559485684309,-0.37624862194061404,-0.7010703469819779,-0.051426896899250174,-0.538659484461296,-0.2138377594199321,0.37246538712448896,12.666486041327186,-24.48495380325104,0.16241086252068176,6,0.20382618904113858,0.2879638671875009,0.701540708541871,0.7548670768737802,-0.44794273376464666,0,0.012941829415530126,1.7036981840671968,4.806501865386963,4.00003017896124,4.929746150970459,-2.5714593662427245,5.012698173522949,0.012941829415530126 941,2002-06-18,4.922636032104492,4.922636032104492,4.740139961242676,4.740139961242676,147185.0,0.03384778451374859,1.0,-19.250641315825575,28.536040106356523,34.52944600159576,0.10532405294701963,0.2408423482094708,0.46252740652897906,0.5223748002134103,24.327264934657865,0.1824960708618164,-0.11581682650504721,-0.20169248580932653,-0.5391947911498614,0.1358098195312083,-0.3704436384795944,-0.03294133313905867,0.1445007927382811,58.00004828598178,25.60997121211181,0.1687511526702676,6,0.017775535583496094,0.1267986297607422,0.5368204116821289,0.5901467800140381,-0.5403761863708487,1,-0.0515167506884282,10.500125748199833,4.7614707946777335,1.7036981840671968,4.806501865386963,4.00003017896124,4.929746150970459,-0.0515167506884282 942,2002-06-19,4.917895793914795,4.917895793914795,4.789912223815918,4.882343769073486,204086.0,-0.0009629471199540385,6.199790766919714,0.19480980973134546,31.42083006031875,33.12916863593072,0.08355368034610589,0.23721156042094016,0.45978673268656234,0.5239516910006419,23.138600054803348,0.13272380828857422,-0.14280912594851447,-0.19339735507965106,-0.5420284807833324,0.15523377062403032,-0.36771291793149175,-0.019081792227810368,0.09312957108204056,77.27282703724974,44.031485472501096,0.17431556285184077,6,0.02251577377319336,0.13153886795043945,0.5154902935028076,0.5688166618347168,-0.5119357109069824,2,-0.033734956113665726,1.0,4.922636032104492,10.500125748199833,4.7614707946777335,1.7036981840671968,4.806501865386963,-0.033734956113665726 943,2002-06-20,4.853903770446777,4.901305198669434,4.78754186630249,4.882343769073486,261063.0,-0.013012073892903264,2.4285242108742358,-0.7999543979183991,21.69018426812454,31.041121426244356,0.1104921130491423,0.28363975160202237,0.513031425737621,0.5839977012031383,23.51687509737952,0.1303539276123047,-0.1567189648631686,-0.23700675964355433,-0.5961559571080004,0.12214243782089174,-0.4165813583757769,-0.05743216091133174,0.1099879682794711,63.043463998687876,34.534543848043946,0.17957459873222298,6,0.04621624946594238,0.19553089141845703,0.5794823169708252,0.6328086853027344,-0.4597935676574707,3,-0.04248060833603329,6.199790766919714,4.917895793914795,1.0,4.922636032104492,10.500125748199833,4.7614707946777335,-0.04248060833603329 944,2002-06-21,4.879973888397217,4.879973888397217,4.751990795135498,4.799392223358153,479846.0,0.005370958960737582,2.1764817269456542,-2.8333920158275383,25.36023071464028,29.21134196191861,0.05904998384351323,0.23607372562942608,0.4762953277469535,0.5546607549857798,24.019887933391818,0.12798309326171875,-0.1673721796361054,-0.18960597515106237,-0.5454804591009434,0.16626850879881871,-0.3675432171260029,-0.011668733176121826,0.04432560426173815,79.3098902928607,50.84218146421296,0.1779372419749407,6,0.01422119140625,0.16235065460205078,0.5463019609451294,0.6067385673522949,-0.37684106826782227,4,-0.0723651161656772,2.4285242108742358,4.853903770446777,6.199790766919714,4.917895793914795,1.0,4.922636032104492,-0.0723651161656772 945,2002-06-24,4.917895793914795,4.917895793914795,4.81361198425293,4.858644008636475,564890.0,0.007770923858371859,2.5200225333977144,0.7353010793410258,31.70736793938272,28.03472534355769,0.00035915315532797365,0.18426634521316032,0.4279281886414301,0.5151731010542662,23.562331458784744,0.10428380966186523,-0.18431780824123312,-0.1368711709976198,-0.4920700282027184,0.21832768620747878,-0.31447059960016865,0.04072825760492904,-0.20145559310913086,97.40255328933273,65.32981858966824,0.17759942860254924,6,-0.023700714111328125,0.12442874908447266,0.5083800554275513,0.5688166618347168,-0.42661285400390625,0,-0.0795181108393549,2.1764817269456542,4.879973888397217,2.4285242108742358,4.853903770446777,6.199790766919714,4.917895793914795,-0.0795181108393549 946,2002-06-25,4.891825199127197,4.925005912780762,4.858644008636475,4.925005912780762,220617.0,-0.005301168605454487,3.000028741826543,-0.5599951714147755,33.12107910068967,27.890248110622824,0.002131811762271063,0.19494571458676813,0.4411250947837182,0.5376182806549821,23.052410881477588,0.06636190414428711,-0.19307408394551473,-0.1468253374099735,-0.5008222642364739,0.2071715894165269,-0.3238238008232237,0.030173126003276707,-0.17135588645935051,80.82207259969297,45.07124219143434,0.1769984634132502,6,-0.04503154754638672,0.1504993438720703,0.5107494592666626,0.5711860656738281,-0.4171333312988281,1,-0.11821704878524497,2.5200225333977144,4.917895793914795,2.1764817269456542,4.879973888397217,2.4285242108742358,4.853903770446777,-0.11821704878524497 947,2002-06-26,4.799392223358153,4.846793174743652,4.740139961242676,4.846793174743652,612530.0,-0.01889539630024717,3.5000452684418604,1.4285693755838451,27.61631494327763,27.905525391459314,0.0683087604228323,0.2586399670941839,0.5207201677872826,0.6262299825020623,24.559356664091897,0.15168523788452148,-0.20505804331091415,-0.2125950336456306,-0.5534380494204711,0.12824798212920996,-0.38301654153305087,-0.04217352575821032,-0.07074144668578963,32.05147385037559,-4.65557893433774,0.17042150788742028,6,0.026070833206177646,0.24293231964111417,0.5125277042388925,0.6162180900573739,-0.3768410682678214,2,-0.0869135836813606,3.000028741826543,4.891825199127197,2.5200225333977144,4.917895793914795,2.1764817269456542,4.879973888397217,-0.0869135836813606 948,2002-06-27,5.012698173522949,5.083799839019775,4.806501865386963,4.81124210357666,492605.0,0.04444436716937972,-1.6292074888214736,-4.250042753528344,46.36592881465157,30.11253962333122,-0.1475047116054382,0.028895805239654848,0.2988532286931509,0.41053138443271564,25.04950127659416,0.284407615661622,-0.21370060127919732,0.01208724975585973,-0.3114283105661251,0.33560281007784454,-0.14967053040513267,0.17384502991685213,-0.2761931914062492,79.31045487278465,38.33946666359076,0.16175778016099243,6,-0.11257815361022949,0.02962636947631836,0.2968517541885376,0.4029121398925781,-0.554595947265625,3,-0.12104022015925964,3.5000452684418604,4.799392223358153,3.000028741826543,4.891825199127197,2.5200225333977144,4.917895793914795,-0.12104022015925964 949,2002-06-28,5.095651149749756,5.2117838859558105,5.024549007415772,5.024549007415772,403363.0,0.01654856792794024,-4.266645206287998,0.3529411764705838,52.25656487167024,33.119393424345766,-0.20688463019803827,-0.07645685224921372,0.20621652094320542,0.3250383400857313,25.89308309286573,0.19908571243286133,-0.2110373252968909,0.10677206516265869,-0.1815037538960258,0.3950478842213432,-0.037365844366683554,0.25090997469200094,-0.3555111885070801,75.3770312473145,30.192895612763138,0.14413790952934213,6,-0.1196892261505127,-0.05332660675048828,0.2109360694885254,0.3199591636657715,-0.6991710662841797,4,-0.1376744455897263,-1.6292074888214736,5.012698173522949,3.5000452684418604,4.799392223358153,3.000028741826543,4.891825199127197,-0.1376744455897263 950,2002-07-01,5.012698173522949,5.116981029510498,4.977147102355957,5.095651149749756,278700.0,-0.0162791709614738,1.2264291327074848,-1.1666733730350487,48.35167118941001,35.32113021135171,-0.09448331661846332,-0.01577918850271942,0.27717609462189063,0.4051701652873483,26.923112485791233,0.13983392715454102,-0.19607608164211054,0.03744697570800781,-0.2154323353508314,0.290326286766847,-0.08899267982141179,0.16388663123742742,-0.23482669830322234,57.78897977877059,9.603819564143741,0.12643965552941955,7,-0.036736249923706055,0.02962636947631836,0.29388904571533203,0.4029121398925781,-0.5569663047790527,0,-0.10165490435571745,-4.266645206287998,5.095651149749756,-1.6292074888214736,5.012698173522949,3.5000452684418604,4.799392223358153,-0.10165490435571745 951,2002-07-02,4.927375793457031,5.041139125823975,4.882343769073486,4.977147102355957,303691.0,-0.01702124826038609,-1.2711760373189296,0.5999942517172995,46.218498405688806,36.96531558305949,-0.0094071597501868,0.05047824580902027,0.3492663406491845,0.4890009242522382,27.22280611348461,0.15879535675048828,-0.17088767815887795,-0.03412899971008265,-0.26387146488418445,0.19561346546401914,-0.14900023229713355,0.08074223287696825,-0.11479132537841785,39.698556984113985,-12.631962653397338,0.11487123258705068,7,0.048586130142211914,0.11494874954223633,0.37921142578125,0.4882345199584961,-0.4242429733276367,1,-0.0885040784031983,1.2264291327074848,5.012698173522949,-4.266645206287998,5.095651149749756,-1.6292074888214736,5.012698173522949,-0.0885040784031983 952,2002-07-03,4.877604007720947,5.0103278160095215,4.834942817687988,4.941596031188965,338770.0,-0.010101073638867808,-1.349204017436569,1.2857211289735384,47.61902480830265,39.8462978653015,0.038049497896915696,0.08363150341759962,0.3848784218821173,0.5351222088650207,27.22338899386379,0.1753849983215332,-0.13877447061478776,-0.0706283807754513,-0.28645939834947765,0.14520263679857504,-0.17854388956246492,0.03728712801156231,0.3341798782348633,17.543867905659,-36.87547886872083,0.10791550878701331,7,0.0983579158782959,0.1647205352783203,0.428983211517334,0.5380063056945801,-0.2772979736328125,2,-0.08260452042740518,-1.2711760373189296,4.927375793457031,1.2264291327074848,5.012698173522949,-4.266645206287998,5.095651149749756,-0.08260452042740518 953,2002-07-04,4.917895793914795,4.929746150970459,4.858644008636475,4.908414840698242,133342.0,0.00826056935537789,3.285628062712863,-0.1481583594757118,55.50353285298844,43.195553658451296,0.00870499970173011,0.02521972783923765,0.33075598288035124,0.49016616152757386,27.224003373822946,0.07110214233398438,-0.11890723280221938,-0.018012237548828303,-0.20854105209887575,0.17251657700121914,-0.11327664482385202,0.07725216972619542,0.28635127067565946,22.012721863916294,-35.97308667097845,0.09526440727502382,7,0.05806612968444824,0.11731839179992676,0.38513636589050293,0.4977145195007324,-0.20145559310913086,3,-0.10072288222076242,-1.349204017436569,4.877604007720947,-1.2711760373189296,4.927375793457031,1.2264291327074848,5.012698173522949,-0.10072288222076242 954,2002-07-05,5.0719499588012695,5.090910911560059,4.929746150970459,4.929746150970459,382870.0,0.031325219431671325,-1.2666729259647982,14.998893527133733,63.84775512738825,46.76670779045192,-0.12879806482615397,-0.13658379195186843,0.16429972991529418,0.333545034870788,26.524740248343825,0.17301511764526367,-0.09943951047781052,0.13651592731475848,-0.052529942834379284,0.32556179746389624,0.04199299224018915,0.2310388623893278,0.12491102085113592,84.03369868988989,19.476096535942588,0.09452293507456888,7,-0.09598803520202637,-0.03673577308654785,0.23108220100402832,0.3021845817565918,-0.4029121398925781,4,-0.12102795523026522,3.285628062712863,4.917895793914795,-1.349204017436569,4.877604007720947,-1.2711760373189296,4.927375793457031,-0.12102795523026522 955,2002-07-08,5.022179126739502,5.119351863861084,4.977147102355957,5.090910911560059,299235.0,-0.009812958027198393,1.2641602544878925,-0.4833329421272001,54.92958079069949,49.18987464489746,-0.07004498212535637,-0.09386538562958258,0.20091082831783336,0.38247697021047067,25.66744673769985,0.14220476150512695,-0.06520459960120562,0.08816709518432653,-0.09763063516801829,0.27396482553667134,-0.00473176999184588,0.18106596036049893,0.167443489673615,65.83345768037167,0.4279300186927486,0.09289886517617255,7,-0.04621720314025879,0.013035058975219727,0.2808530330657959,0.34247469902038574,-0.3057389259338379,0,-0.12458716176460671,-1.2666729259647982,5.0719499588012695,3.285628062712863,4.917895793914795,-1.349204017436569,4.877604007720947,-0.12458716176460671 956,2002-07-09,4.984257221221924,5.052989959716797,4.977147102355957,4.979516983032227,157328.0,-0.00755088668894166,-15.000603591368643,-0.06896719184687217,53.18178783691467,52.03048274419046,-0.019704931203650133,-0.0642789913485684,0.22641275796935556,0.416644078303646,24.717332878869584,0.07584285736083984,-0.0363212409509055,0.05344476699829137,-0.12617095446347726,0.23306048846006,-0.036363093732592944,0.14325262772917569,0.19827179921669025,52.49987844727714,-10.933406877991736,0.08980786073088451,7,0.02488565444946289,0.013035774230957031,0.3270699977874756,0.38039660453796387,-0.27966833114624023,1,-0.10603894001049485,1.2641602544878925,5.022179126739502,-1.2666729259647982,5.0719499588012695,3.285628062712863,4.917895793914795,-0.10603894001049485 957,2002-07-10,4.977147102355957,5.017437934875488,4.9321160316467285,4.988997936248778,345723.0,-0.0014265152359499433,1.4827839793532631,-2.5000502967506426,56.24997581840199,53.12871018905162,0.017066037184962468,-0.06320962034696542,0.22076420776950378,0.42105523378694354,23.660288858972756,0.08532190322875977,-0.016529337385279064,0.04811220169067365,-0.12877433333073185,0.22499873671207915,-0.040331065820029544,0.13655546920137684,0.19843019402764472,45.45436255358998,-17.28350485774599,0.08844326751070276,7,0.04621624946594238,-0.011850118637084961,0.3341801166534424,0.38750672340393066,-0.23700714111328125,2,-0.09523814998399094,-15.000603591368643,4.984257221221924,1.2641602544878925,5.022179126739502,-1.2666729259647982,5.0719499588012695,-0.09523814998399094 958,2002-07-11,4.868124008178711,4.960556983947754,4.8230929374694815,4.9321160316467285,379275.0,-0.021904736174190975,1.274502842309998,5.399790769726393,49.44569922285028,52.81639178362717,0.11557897694941666,0.043173730805834865,0.31397058000866096,0.5242581792086458,21.821492461622015,0.1540541648864755,0.0015760455919346938,-0.057829785346984686,-0.2367986366878796,0.12113906599391022,-0.1473142110174317,0.031654640323462324,0.30064059863097814,15.199903428295764,-43.564564188381986,0.08948442567044741,7,0.10309839248657227,0.09598803520202637,0.42305779457092285,0.48230957984924316,-0.0805821418762207,3,-0.05501461623422643,1.4827839793532631,4.977147102355957,-15.000603591368643,4.984257221221924,1.2641602544878925,5.022179126739502,-0.05501461623422643 959,2002-07-12,4.929746150970459,4.929746150970459,4.858644008636475,4.879973888397217,110933.0,0.012658293562000322,1.8570990611228204,-0.7777885410689935,50.542298970565895,53.059794870422266,0.03123279829500536,-0.009214266938116111,0.23760932514412225,0.4572286584411893,19.410726292519747,0.07110214233398438,0.03687909902535402,-0.002369856834411266,-0.17227877822981164,0.1675390645609891,-0.08732431753211145,0.08258460386328892,0.22519158906562176,36.00000000000019,-17.138528808138155,0.08495446069770038,7,0.04147624969482422,0.03436589241027832,0.3614356517791748,0.4206874370574951,-0.1445741653442374,4,-0.04326915496912631,1.274502842309998,4.868124008178711,1.4827839793532631,4.977147102355957,-15.000603591368643,4.984257221221924,-0.04326915496912631 960,2002-07-15,4.8230929374694815,4.929746150970459,4.81124210357666,4.929746150970459,188091.0,-0.021634625847820166,1.222231164046712,-2.142824295842133,47.070701322982465,53.154484083454896,0.12087319644343264,0.10782022838963634,0.3280566337496795,0.557875094438157,16.77890660746177,0.11850404739379883,0.036245381838716284,-0.11210417747497647,-0.27085212342726894,0.046643768477315994,-0.1914781504511227,-0.03273020449883024,0.318571010463935,4.902146427288964,-42.886660081498334,0.0793739729761463,7,0.14220404624939054,0.14101910591125577,0.4349076747894296,0.4941594600677499,-0.011850833892821377,0,-0.03194114659578129,1.8570990611228204,4.929746150970459,1.274502842309998,4.868124008178711,1.4827839793532631,4.977147102355957,-0.03194114659578129 961,2002-07-16,4.669037818908691,4.834942817687988,4.6334872245788565,4.8230929374694815,501023.0,-0.03194114659578129,1.2666673820145549,1.444448915356669,44.72167505090596,52.83255633263304,0.26197925526220356,0.2549749691030403,0.4636287674003823,0.705155862145336,16.03841274281273,0.20145559310913175,0.017127630868691845,-0.2534793853759769,-0.45198523124597667,-0.054973539505977165,-0.35273230831097635,-0.15422646244097749,0.4528008183633201,9.25915576568911,-38.84646496681922,0.09925292293499983,7,0.2073817253112793,0.2535977363586426,0.5676320791244507,0.6339941024780273,0.07110214233398438,1,0.01015249473992319,1.222231164046712,4.8230929374694815,1.8570990611228204,4.929746150970459,1.274502842309998,4.868124008178711,0.01015249473992319 962,2002-07-17,4.751990795135498,4.763841152191162,4.692739009857178,4.692739009857178,409245.0,0.017766610476116274,-1.4,-0.3846141941394798,38.197469919623046,50.909660451148,0.17805902920778127,0.16754567732116765,0.3621643862860662,0.6153501592609025,15.257901669586454,0.0948033332824707,0.009353045128729143,-0.16223115921020526,-0.374910006234086,0.05044768781367548,-0.2685705827221456,-0.05589173569826489,0.330779729121061,36.2318946225117,-7.599087907336482,0.10633942351194041,7,0.12442874908447266,0.17064476013183594,0.4775691032409668,0.5474863052368164,-0.035550594329833984,2,-0.009975167693577758,1.2666673820145549,4.669037818908691,1.222231164046712,4.8230929374694815,1.8570990611228204,4.929746150970459,-0.009975167693577758 963,2002-07-18,4.647706985473633,4.763841152191162,4.645337104797363,4.763841152191162,186897.0,-0.021945288650099704,1.0408128071738567,-1.9600112666988572,30.105275641745152,47.16049606385432,0.2681889726182858,0.2694020711757181,0.453219879404255,0.7127864443307974,14.507714039812136,0.11850404739379883,0.007489741790458027,-0.2562051296234129,-0.49904771518973057,-0.01336254405709525,-0.3776264224065713,-0.13478383684025452,0.39912087480870984,4.799774666023141,-33.5933437050424,0.12142129278315875,7,0.2287125587463379,0.27492856979370117,0.581852912902832,0.6517701148986816,0.06873321533203125,3,0.019887866437781287,-1.4,4.751990795135498,1.2666673820145549,4.669037818908691,1.222231164046712,4.8230929374694815,0.019887866437781287 964,2002-07-19,4.526834011077881,4.6571879386901855,4.5031328201293945,4.621636867523193,301953.0,-0.026007012656679818,-1.166658842622709,0.816321838136571,29.12427898080246,44.2932403071991,0.33928496630482297,0.38205009914098653,0.5591872435022598,0.825282648222708,13.737500766658398,0.15405511856079102,0.003554532294892887,-0.3594211101531979,-0.6551802389145802,-0.06366198139181556,-0.507300674533889,-0.21154154577250672,0.48692659834818297,5.555661118643348,-29.128879067151495,0.14787956438069136,7,0.25122737884521484,0.3306243419647217,0.5919250249862671,0.7050960063934326,0.1896061897277832,4,0.05759165336891425,1.0408128071738567,4.647706985473633,-1.4,4.751990795135498,1.2666673820145549,4.669037818908691,0.05759165336891425 965,2002-07-22,4.526834011077881,4.536314010620117,4.420180797576903,4.5031328201293945,429641.0,0.0,4.444443202521642,-0.25000502977627553,31.42860932950407,41.876220473042366,0.2923776220550929,0.37023258069473464,0.5451204351814969,0.8162531858496811,13.465662494515614,0.11613321304321378,-0.014867256713380073,-0.3398680210113527,-0.6757987413198361,-0.003937300702869351,-0.507833381165594,-0.17190266085711148,0.4358638194185165,25.71431527708654,-7.99163454252615,0.16796536015424163,7,0.19197535514831543,0.28914833068847656,0.5220078229904175,0.6565093994140625,0.1896061897277832,0,0.05706813501801622,-1.166658842622709,4.526834011077881,1.0408128071738567,4.647706985473633,-1.4,4.751990795135498,0.05706813501801622 966,2002-07-23,4.313528060913087,4.500762939453125,4.185544013977052,4.491282939910889,1080149.0,-0.0471203383297909,2.20483055017561,-7.499828991047141,27.290130777952413,38.65845991299241,0.4476056048798531,0.5670663610040769,0.7435010397674899,1.0199544991021527,13.53841823494195,0.3412899971008292,-0.06562972642560272,-0.5242591142654414,-0.9409336109486759,-0.10758461758220683,-0.7325963626070582,-0.31592186592382454,0.5840677256329716,22.131191472133825,-13.056559850603545,0.2083372483416172,7,0.2595224380493155,0.38513588905334384,0.6938377618789664,0.8473000526428214,0.40291213989257724,1,0.11538444531602687,4.444443202521642,4.526834011077881,-1.166658842622709,4.526834011077881,1.0408128071738567,4.647706985473633,0.11538444531602687 967,2002-07-24,4.3822598457336435,4.3822598457336435,4.0575599670410165,4.235314846038818,781259.0,0.015934006653015143,3.4193389277207205,-0.8266721033105497,28.917914789571427,36.37759497596143,0.31918007574355034,0.4906369658355567,0.6572786034132321,0.9423743620892688,13.008050128151872,0.32469987869262695,-0.1024116332329772,-0.43467071056365914,-0.8985252196065705,0.029183798479252232,-0.6665979650851153,-0.202743456042203,0.41564869265275384,45.97317407281638,8.742179012084819,0.2319272545214557,7,0.11139321327209384,0.2524120807647696,0.6126632690429679,0.7785682678222647,0.2393770217895499,2,0.0816656538195577,2.20483055017561,4.313528060913087,4.444443202521642,4.526834011077881,-1.166658842622709,4.526834011077881,0.0816656538195577 968,2002-07-25,4.4059600830078125,4.519723892211914,4.365668773651123,4.4059600830078125,439079.0,0.005408222722630862,-2.82353219640934,0.0,20.79002426841312,33.07178667572224,0.24923758835828913,0.44180222773811106,0.6178362484405309,0.9109333685202365,14.264873033658176,0.15405511856079102,-0.13769637677634705,-0.38063356876373255,-0.8692793862171309,0.10801224868966575,-0.6249564774904313,-0.13631066003703385,0.27349268396332427,58.10271242160102,25.685197007966146,0.24432290872669898,7,0.0876929759979248,0.22871184349060059,0.5889630317687988,0.7548680305480957,0.2038259506225586,3,0.07046820941371235,3.4193389277207205,4.3822598457336435,2.20483055017561,4.313528060913087,4.444443202521642,4.526834011077881,0.07046820941371235 969,2002-07-26,4.394110202789307,4.408329963684082,4.325377941131592,4.384630203247069,117283.0,-0.0026895114788276775,3.3751619028457176,100.0,21.505376344085974,30.231195011400402,0.19793185294592153,0.4199296338409457,0.6147042386053103,0.9147057914819463,15.939169644717307,0.08295202255249023,-0.1804008957783374,-0.35740640163421666,-0.8533051023468259,0.13849229907839256,-0.6053557519905217,-0.10945705127791161,0.1858397161930112,70.29710563534586,40.367106837637806,0.24794935035630467,7,0.05214118957519531,0.24056172370910645,0.5806671380996704,0.7667179107666016,0.23463678359985352,4,0.07335501003405609,-2.82353219640934,4.4059600830078125,3.4193389277207205,4.3822598457336435,2.20483055017561,4.313528060913087,0.07335501003405609 970,2002-07-29,4.5031328201293945,4.5031328201293945,4.4059600830078125,4.4059600830078125,175750.0,0.024811079446956485,1.0,10.25028922086318,29.494928556767405,28.53933428982945,0.04330376802093472,0.28540726760748303,0.49203975105234665,0.7968331516365215,17.72652973999565,0.10902261734008789,-0.207644398574641,-0.22290551662445068,-0.7146466929387767,0.26883565968987533,-0.4687761047816137,0.022965071532712322,-0.445572853088378,96.41013260037884,66.47091149196802,0.2458705881571629,7,-0.09243226051330566,0.13153910636901855,0.46512699127197266,0.6576952934265137,0.0948033332824707,0,0.04736866292789932,3.3751619028457176,4.394110202789307,-2.82353219640934,4.4059600830078125,3.4193389277207205,4.3822598457336435,0.04736866292789932 971,2002-07-30,4.491282939910889,4.538683891296387,4.422551155090332,4.46995210647583,641040.0,-0.0026314747292230933,1.0,0.21951458883338404,29.376246060677175,27.559198305502132,0.030494273478707257,0.27711906013183274,0.4917389222370119,0.7996742556978944,18.90855900319505,0.11613273620605469,-0.24476426507893123,-0.21295075416564924,-0.7057748505356303,0.2798733422043318,-0.45936280235063975,0.03346129401934128,-0.4248115158081047,90.14787064292013,59.60298200359331,0.24641204818499055,7,-0.0805823802947998,0.14338898658752441,0.4769768714904785,0.6695451736450195,0.0876922607421875,1,0.05013205890325012,1.0,4.5031328201293945,3.3751619028457176,4.394110202789307,-2.82353219640934,4.4059600830078125,0.05013205890325012 972,2002-07-31,4.474691867828369,4.54816484451294,4.432031154632568,4.443881034851074,358314.0,-0.0036940607627024002,-3.2609585625935225,1.444427057718961,31.877698565436106,27.75613418591224,0.004038611942112524,0.2761348551989222,0.49611802052798026,0.8069929283855082,19.842849078990078,0.11613368988037198,-0.2729134585841795,-0.20939621925353968,-0.7053109672420179,0.28651852873493855,-0.45735359324777924,0.03856115474069988,-0.3893319450378412,67.02096237730541,33.10842958361296,0.24795737399423926,7,-0.11731791496276855,0.15998005867004395,0.4698672294616699,0.6861362457275391,0.05214214324951172,2,0.05402569386182532,1.0,4.491282939910889,1.0,4.5031328201293945,3.3751619028457176,4.394110202789307,0.05402569386182532 973,2002-08-01,4.422551155090332,4.54816484451294,4.422551155090332,4.510242938995361,156218.0,-0.011652358257986939,-1.8648907304394367,-2.8461347984214194,26.431683312231826,27.456956889404392,0.023336286349755042,0.30489496927911475,0.5325148638892792,0.8502964721536603,20.841606592690233,0.1256136894226083,-0.28951174005310776,-0.23676970005035436,-0.7329957806362453,0.25945638053553655,-0.48488274034330026,0.011343340242591538,-0.3094229369964596,43.61711235440398,9.55683629572119,0.24811304029294556,8,-0.1196887493133536,0.21212077140808105,0.5113426446914673,0.7382769584655762,0.12798404693603516,3,0.04501603383461483,-3.2609585625935225,4.474691867828369,1.0,4.491282939910889,1.0,4.5031328201293945,0.04501603383461483 974,2002-08-02,4.458102226257324,4.507873058319092,4.410699844360352,4.410699844360352,159927.0,0.008038589022553833,-3.099929584548838,-0.5405567065246353,31.839597237413074,27.50262221250539,-0.02569141611982584,0.2329410285141158,0.4798567173129733,0.8053062100459076,22.625266188711397,0.09717321395874023,-0.3056347402599009,-0.1705262422561642,-0.6341565945592533,0.29310411004692494,-0.4023414184077092,0.061288933895380815,-0.31887181057830816,36.66694609774476,-1.0369559397769095,0.2318151761515447,8,-0.1552398204803458,0.17656970024108887,0.5131200551986694,0.702725887298584,-0.0023703575134277344,4,0.034024299954285464,-1.8648907304394367,4.422551155090332,-3.2609585625935225,4.474691867828369,1.0,4.491282939910889,0.034024299954285464 975,2002-08-05,4.396480083465576,4.479433059692383,4.349079132080078,4.443881034851074,212348.0,-0.01382250555602027,1.1999734431018456,-0.999969821949502,35.06492217021432,28.36648792275671,0.017316492179877407,0.25853934641332277,0.5262828815279308,0.8560510736934628,24.41728630018658,0.1303539276123047,-0.30584923434325084,-0.2008634328842165,-0.6362611408398378,0.23453427507140479,-0.4185622868620271,0.01683542109359415,-0.23271360205652503,23.809318512237837,-16.7700491904236,0.21769885397781072,8,-0.09361767768859774,0.19197583198547363,0.6126631498336792,0.764348030090332,0.10665273666381836,0,0.052830195636982547,-3.099929584548838,4.458102226257324,-1.8648907304394367,4.422551155090332,-3.2609585625935225,4.474691867828369,0.052830195636982547 976,2002-08-06,4.4557318687438965,4.533944129943848,4.3395981788635245,4.360929012298584,339875.0,0.01347709625733473,-1.8275797477487241,-2.0000201193074933,33.33327968221364,28.85708402193918,-0.021950722286624647,0.16618179450026904,0.4522103204348724,0.7867237764661539,26.146648613568846,0.19434595108032315,-0.29402022642104875,-0.11518537998199463,-0.5143549708370108,0.2839842108730215,-0.31477017540950314,0.08439941544551388,-0.2689014855486116,55.681807789737405,13.951364639610176,0.19958479542750823,8,-0.01896047592163086,0.13272404670715332,0.5534113645553589,0.7050962448120117,0.045031070709228516,1,0.0319149106941341,1.1999734431018456,4.396480083465576,-3.099929584548838,4.458102226257324,-1.8648907304394367,4.422551155090332,0.0319149106941341 977,2002-08-07,4.5031328201293945,4.538683891296387,4.410699844360352,4.493652820587158,155594.0,0.01063819654813769,2.176486600036688,0.09999698213423466,41.31051093601862,31.137138096117567,-0.05632601142977922,0.08584962803503515,0.3864135000098212,0.7303667484456104,28.28538569762805,0.12798404693603516,-0.28648615592659343,-0.04408371448516846,-0.39507787504330416,0.30691044607296725,-0.2195807947642363,0.1314133657938994,-0.29462236925505003,78.40881032291081,30.684714538891512,0.17549708027906802,8,-0.0663614273071289,0.08532309532165527,0.5060104131698608,0.6576952934265137,-0.07347202301025302,2,0.016842137141649394,-1.8275797477487241,4.4557318687438965,1.1999734431018456,4.396480083465576,-3.099929584548838,4.458102226257324,0.016842137141649394 978,2002-08-08,4.600306034088135,4.654818058013916,4.5031328201293945,4.5031328201293945,330589.0,0.021579024612458086,-2.1219557675416,10.250339520144863,54.54545990913919,34.80825849223459,-0.1374907317478602,-0.03416842654302776,0.2745741422582846,0.623992573688458,29.608522508676838,0.15168523788452148,-0.2492588836683174,0.06648039817810059,-0.25188246779514056,0.38484326415134174,-0.09270103480851954,0.22566183116472072,-0.3714163195954745,82.70666682802276,28.42379673776766,0.15918143298662055,8,-0.10309791564941406,-0.011850118637084961,0.4088371992111206,0.5605220794677734,-0.15879487991333008,3,-0.01597111637048243,2.176486600036688,4.5031328201293945,-1.8275797477487241,4.4557318687438965,1.1999734431018456,4.396480083465576,-0.01597111637048243 979,2002-08-09,4.716440200805664,4.735400199890137,4.5647549629211435,4.578975200653076,236807.0,0.02524487846177581,-1.0571380942663702,1.4146388140558523,60.25646250537158,38.22620670874617,-0.22696148141953643,-0.17613271832749877,0.14191748984404562,0.4993907192777769,30.798962185421114,0.17064523696899325,-0.21350677509770932,0.19327986240386963,-0.0803914337827969,0.46695115859053615,0.05644421431053637,0.3301155104972029,-0.4534762188313035,95.20972656094703,35.771759658590724,0.13683564809333315,8,-0.178941011428833,-0.12798428535461426,0.28914785385131836,0.44438791275024414,-0.3270702362060556,4,-0.03517589362226137,-2.1219557675416,4.600306034088135,2.176486600036688,4.5031328201293945,-1.8275797477487241,4.4557318687438965,-0.03517589362226137 980,2002-08-12,4.669037818908691,4.737770080566406,4.659557819366455,4.72829008102417,83343.0,-0.010050457522789213,1.0,-0.4310352602459372,73.43746659909989,43.121897879682024,-0.17159572491745223,-0.14847596417238496,0.173357647211267,0.5377367486547335,31.73702512223715,0.07821226119995117,-0.1699862945790045,0.15358023643493635,-0.09175087110455582,0.3989113439744285,0.030914682665190263,0.27624579020468243,-0.3588302151427536,82.73804320099833,17.813457335695745,0.12266555376974597,8,-0.13035368919372559,-0.0805819034576416,0.336550235748291,0.4917902946472168,-0.284407615661622,0,-0.04568520505465756,-1.0571380942663702,4.716440200805664,-2.1219557675416,4.600306034088135,2.176486600036688,4.5031328201293945,-0.04568520505465756 981,2002-08-13,4.716440200805664,4.716440200805664,4.621636867523193,4.704588890075684,117992.0,0.01015249473992319,14.998792950832865,-0.20001448563909835,72.66882089798449,47.65424480552074,-0.20528912952200074,-0.20252874817475597,0.1128889548704306,0.4830132940556311,31.79290922814139,0.0948033332824707,-0.12389672960557796,0.19861249923706037,-0.053780134782069666,0.4510051332561904,0.07241618222749491,0.32480881624662583,-0.35492509982366993,93.47850174073793,25.076183867557802,0.12619631700956505,8,-0.17775607109069824,-0.1611652374267578,0.28914785385131836,0.44438791275024414,-0.4242429733276376,1,-0.04522635114505047,1.0,4.669037818908691,-1.0571380942663702,4.716440200805664,-2.1219557675416,4.600306034088135,-0.04522635114505047 982,2002-08-14,4.704588890075684,4.716440200805664,4.6571879386901855,4.680888175964356,171758.0,-0.0025127660323046586,1.499919526817688,1.9998390601109737,70.58817341312577,52.56052148339785,-0.17589465871961618,-0.20491695062690862,0.11317699725301189,0.48736245207650075,31.851813380569826,0.059252262115478516,-0.09292509353847933,0.18913128376007116,-0.05474950602413031,0.4330120735442726,0.06719088886797042,0.3110716786521719,-0.2979231915435596,85.85851606478752,15.486088427400006,0.12194039489210072,8,-0.16590476036071777,-0.16708993911743164,0.2986290454864502,0.4562392234802246,-0.4029116630554199,2,-0.0433249228327961,14.998792950832865,4.716440200805664,1.0,4.669037818908691,-1.0571380942663702,4.716440200805664,-0.0433249228327961 983,2002-08-15,4.740139961242676,4.78754186630249,4.716440200805664,4.716440200805664,102992.0,0.007556679658447418,-5.0002011991469155,0.999959761789833,73.10115359809404,57.14513885680683,-0.18065606837601944,-0.24578989217102354,0.06554969302222968,0.44466684164588166,31.47248508142567,0.08295297622680664,-0.05795135948361718,0.22006070613861084,-0.03749248011099926,0.47761389238822094,0.09128411301380535,0.34883729926341633,-0.2937417368664379,78.723208438031,7.996684513651914,0.12877659312480522,8,-0.17656993865966797,-0.23108148574829102,0.25419020652770996,0.4206881523132324,-0.3649911880493173,3,-0.06549999929583072,1.499919526817688,4.704588890075684,14.998792950832865,4.716440200805664,1.0,4.669037818908691,-0.06549999929583072 984,2002-08-16,4.78754186630249,4.799392223358153,4.744880199432373,4.78754186630249,78259.0,0.010000106631321337,3.600032190568433,0.0,70.6895893849342,61.10343521399793,-0.1971444128676927,-0.2873935925801483,0.009047614914022617,0.39032350431420326,30.372018200117807,0.05925226211547763,-0.02401990318622893,0.2544272184371952,-0.029595390066840643,0.538449826941231,0.11241591418517771,0.39643852268921265,-0.29338353205657697,93.3333333333338,24.787544464330026,0.1420113042520179,8,-0.21804666519165128,-0.29388880729675293,0.18012535572052002,0.37328624725341797,-0.4147629737854004,4,-0.07227732347642768,-5.0002011991469155,4.740139961242676,1.499919526817688,4.704588890075684,14.998792950832865,4.716440200805664,-0.07227732347642768 985,2002-08-19,4.785171985626222,4.78754186630249,4.740139961242676,4.763841152191162,72449.0,-0.0004950099116519668,2.636426820792333,100.0,71.67821984858705,65.36398412137277,-0.1495690945073589,-0.27898082933586643,0.003095435669078661,0.38566770118668714,28.881974429170477,0.04740190505981445,0.023737508873614033,0.239140439033509,-0.06636467500338661,0.5446455530704046,0.0863878820150612,0.3918929960519568,-0.24217622912235015,92.00010730189484,25.10508529133884,0.15275255701844775,8,-0.18012595176696866,-0.2915189266204843,0.18249523639678866,0.3756561279296866,-0.4597940444946298,0,-0.08271427280263488,3.600032190568433,4.78754186630249,-5.0002011991469155,4.740139961242676,1.499919526817688,4.704588890075684,-0.08271427280263488 986,2002-08-20,4.81124210357666,4.832572937011719,4.7780609130859375,4.78754186630249,162695.0,0.005448104692735933,-1.5555220243883356,1.111078821478024,74.48268063251479,69.04978075431677,-0.13399812532391753,-0.28021856529105627,-0.031088972603515508,0.3518953117265866,26.387990839775927,0.05451202392578125,0.06393948833199214,0.24032485485076904,-0.06651861119362223,0.5471683208951603,0.0869031218285734,0.3937465878729647,-0.2272229123761038,87.83770924583139,20.092838960769754,0.15342173302219564,8,-0.14338922500610352,-0.3649907112121582,0.15346240997314453,0.34958600997924805,-0.3863210678100586,1,-0.0886698052489292,2.636426820792333,4.785171985626222,3.600032190568433,4.78754186630249,-5.0002011991469155,4.740139961242676,-0.0886698052489292 987,2002-08-21,4.740139961242676,4.832572937011719,4.6998491287231445,4.81124210357666,332876.0,-0.014778333911138475,1.3333221560902004,-3.0000603585296663,72.48306424716415,71.04284790298621,-0.028766042102609468,-0.19070792874298448,0.032051444468589985,0.4148035320802794,23.604529851662555,0.13272380828857422,0.10464976658213487,0.15132870674133336,-0.15089711924107796,0.4535545327237447,0.00021579375012770186,0.302441619732539,-0.11138109579611033,30.356899066615888,-38.76943686830213,0.15111291299120552,8,-0.04147601127624512,-0.2950735092163086,0.15938758850097656,0.3649911880493164,-0.23700714111328125,2,-0.09449989608475962,-1.5555220243883356,4.81124210357666,2.636426820792333,4.785171985626222,3.600032190568433,4.78754186630249,-0.09449989608475962 988,2002-08-22,4.716440200805664,4.740139961242676,4.692739009857178,4.740139961242676,158353.0,-0.004999801826695127,3.0001207194881494,0.33331992059659854,68.60063502003669,71.96997818239345,0.014683945518997099,-0.15025900087708166,0.050024133587217356,0.43088306954950006,21.78752816532088,0.04740095138549805,0.1451974283848969,0.11210494041442853,-0.18237116488798577,0.40658104571684284,-0.035133112236778175,0.25934299306563524,-0.05099480247737098,16.949528223070182,-53.95772185181375,0.14723805265120712,8,0.010664701461791992,-0.2713737487792969,0.18308734893798828,0.3886909484863281,-0.1232442855834961,3,-0.08793983515672488,1.3333221560902004,4.740139961242676,-1.5555220243883356,4.81124210357666,2.636426820792333,4.785171985626222,-0.08793983515672488 989,2002-08-23,4.716440200805664,4.716440200805664,4.716440200805664,4.716440200805664,0.0,0.0,1.0,-0.0,75.28085654369946,72.17479928734896,0.016409589121846757,-0.1316209702266331,0.04815212201918051,0.42352608477665754,19.742801256764132,0.0,0.17573852209331076,0.09598844051361066,-0.18501725347717368,0.376994134504395,-0.044514406481781954,0.23649128750900328,-0.023701190948486328,16.949528223070182,-57.440254473875235,0.14050284699539237,8,0.010664701461791992,-0.2713737487792969,0.18308734893798828,0.3886909484863281,-0.4503140449523917,4,-0.07236208095122376,3.0001207194881494,4.716440200805664,1.3333221560902004,4.740139961242676,-1.5555220243883356,4.81124210357666,-0.07236208095122376 990,2002-08-26,4.716440200805664,4.716440200805664,4.716440200805664,4.716440200805664,0.0,0.0,1.0,0.0,72.72723493795114,72.18128973623413,0.026642479475817993,-0.12102622609258606,0.0476932217324233,0.41654851612908583,18.297376671600745,0.0,0.18747864314649654,0.08532307147979701,-0.19311429568927085,0.36376043864886487,-0.05389561210473648,0.2245417550643305,0.11613273620605469,16.949528223070182,-57.336134913060214,0.13921868358453382,8,0.028440237045288086,-0.2713737487792969,0.10131967067718506,0.23700618743896484,-0.5356364250183105,0,-0.07286455327682728,1.0,4.716440200805664,3.0001207194881494,4.716440200805664,1.3333221560902004,4.740139961242676,-0.07286455327682728 991,2002-08-27,4.716440200805664,4.716440200805664,4.716440200805664,4.716440200805664,0.0,0.0,1.0,0.0,70.27026537155831,72.14596662050441,0.029773478852790802,-0.10887521141926904,0.04202922770778095,0.40961365337931444,17.030957554819782,0.0,0.18394943829714538,0.0740652084350586,-0.19871642071637474,0.34684683758649193,-0.062325606140658074,0.21045602301077526,0.11381008148193317,16.949528223070182,-54.46763264253165,0.13639081457571647,8,0.04621577262878418,-0.2713737487792969,0.05095565319061279,0.19079017639160156,-0.44083404541015536,1,-0.08291470749640184,1.0,4.716440200805664,1.0,4.716440200805664,3.0001207194881494,4.716440200805664,-0.08291470749640184 992,2002-08-28,4.716440200805664,4.716440200805664,4.716440200805664,4.716440200805664,0.0,0.0,1.0,0.0,63.53592019981176,71.08316290958416,0.03534866834732764,-0.09469023353238892,0.036401269820843574,0.40207857752987586,15.766138239557492,0.0,0.17368018766743276,0.06197779178619367,-0.20075783428419314,0.3247134178565805,-0.06939002124899929,0.19334560482138663,0.11153387985229468,50.00150894806201,-19.1619379807958,0.13136781303519318,8,0.04621577262878418,-0.2713737487792969,-0.08058297634124756,0.06754636764526367,-0.4526844024658203,2,-0.061809151102830695,1.0,4.716440200805664,1.0,4.716440200805664,1.0,4.716440200805664,-0.061809151102830695 993,2002-08-29,4.621636867523193,4.652448177337647,4.550535202026367,4.5647549629211435,358002.0,-0.020100611742363772,-1.3889186953703292,100.0,38.372091663128245,67.49232982938351,0.12468671807564746,0.016646305414200313,0.1264219557043269,0.48754592190817725,14.844858046656285,0.16590499877929688,0.1585398980040189,-0.04277982711792028,-0.2826067270454944,0.19704707280965383,-0.1626932770817069,0.07713362284586633,0.2041065355377194,42.856855441355684,-22.06131392645117,0.11991344996378685,8,0.06991720199584961,-0.042661428451538086,-0.057474374771118164,0.0983576774597168,-0.6328089237213135,3,-0.025641142043534626,1.0,4.716440200805664,1.0,4.716440200805664,1.0,4.716440200805664,-0.025641142043534626 994,2002-08-30,4.609786033630371,4.645337104797363,4.54816484451294,4.590826034545898,223444.0,-0.002564207061809487,1.1578936222031422,0.33332215609020555,42.03824920933519,64.19899975835553,0.12144217070979302,0.04262918621017597,0.132413380238539,0.4898970740726032,13.827547590424102,0.09717226028442294,0.1455470078235157,-0.06221485137939453,-0.28344296634775734,0.15901326358896828,-0.1728289088635755,0.04839920610478643,0.2049490413891597,36.61925933482351,-24.968931362346567,0.11061405748418122,8,0.08058285713195801,-0.03081059455871582,-0.0456235408782959,0.11020851135253906,-0.5806670188903809,4,-0.003598891203880461,-1.3889186953703292,4.621636867523193,1.0,4.716440200805664,1.0,4.716440200805664,-0.003598891203880461 995,2002-09-02,4.62874698638916,4.661928176879883,4.586085796356201,4.6263771057128915,182568.0,0.004113195844765993,1.2068932025363877,0.12499371258986312,37.24133146480548,60.06107207305449,0.087120529090015,0.04422892320463134,0.10647001432288583,0.4614502539555616,12.421333150715713,0.07584238052368164,0.12659745324399818,-0.05486724376678431,-0.23593757991260134,0.1262030923790327,-0.14540241183969282,0.0356679243061242,0.1699938747999754,47.88707250516409,-9.267865916322926,0.09053516807290846,9,0.061621904373168945,-0.042661428451538086,-0.08828532695770264,0.09124755859375,-0.5996279716491699,0,-0.07834103518774627,1.1578936222031422,4.609786033630371,-1.3889186953703292,4.621636867523193,1.0,4.716440200805664,-0.07834103518774627 996,2002-09-03,4.597936153411865,4.6571879386901855,4.514984130859375,4.590826034545898,270726.0,-0.006656408973723216,1.2641450702460986,3.000201207244585,35.29417952821336,55.92897377094884,0.09442135303798516,0.09090008168111119,0.13063690911647186,0.4815536716173714,11.570510375462097,0.14220380783081055,0.10585960923743887,-0.0927882909774782,-0.245058809093476,0.05948222713851958,-0.1689235500354771,-0.01665303191947931,0.185770146776699,41.17623389288115,-11.837816194447988,0.07613525905799881,9,0.029625892639160156,-0.011850595474243164,-0.07524991035461426,0.11494827270507812,-0.5759272575378427,1,-0.09072165504407481,1.2068932025363877,4.62874698638916,1.1578936222031422,4.609786033630371,-1.3889186953703292,4.621636867523193,-0.09072165504407481 997,2002-09-04,4.578975200653076,4.6263771057128915,4.550535202026367,4.574234962463379,315391.0,-0.004123796443915251,-1.9091773743655744,0.6666890215277312,26.7123618018434,51.274721191149595,0.0984723410928785,0.12209411388041858,0.14557645913090145,0.49026941820251047,10.713657679299757,0.07584190368652433,0.08259046382110746,-0.11554136276245153,-0.25098966201832074,0.019906936493417682,-0.18326551239038658,-0.04781721313451648,0.18323332598915254,43.54791604470347,-5.957400420061951,0.06772414962793462,9,0.03673696517944336,0.0071103572845458984,-0.056288957595825195,0.1339092254638672,-0.5498561859130859,2,-0.06625260718037951,1.2641450702460986,4.597936153411865,1.2068932025363877,4.62874698638916,1.1578936222031422,4.609786033630371,-0.06625260718037951 998,2002-09-05,4.526834011077881,4.6334872245788565,4.46995210647583,4.619266986846924,349010.0,-0.011387087129836049,1.7058897786895197,-19.49964792274419,12.837777215891762,44.33660126583762,0.1350962744060098,0.17755191827871109,0.18613090777882846,0.5327799619295295,10.930713641352918,0.16353511810302646,0.05134872411245439,-0.16400895118713343,-0.31347576216801176,-0.014542140206255105,-0.23874235667757215,-0.08927554569669471,0.21559656390171966,29.62968482599484,-13.739655254877963,0.07473340549043905,9,0.06636214256286621,0.05925154685974121,-0.030811071395874023,0.1860504150390625,-0.336550235748291,3,-0.058115277055496795,-1.9091773743655744,4.578975200653076,1.2641450702460986,4.597936153411865,1.2068932025363877,4.62874698638916,-0.058115277055496795 999,2002-09-06,4.550535202026367,4.555274963378906,4.422551155090332,4.514984130859375,233760.0,0.005235710187403875,4.894828243466475,-0.38461459096396106,18.471384104373087,38.308173395440065,0.09542113716274159,0.14839241400558656,0.1482052608122073,0.49854209211561873,11.843502642670083,0.13272380828857422,0.02502504214699286,-0.13201251029968297,-0.2934347298352842,0.029409709235918235,-0.21272362006748402,-0.051301400531881924,0.16464752610285593,53.46546881536225,15.576422389481074,0.08071110976780065,9,0.01896047592163086,0.03555035591125488,-0.08176803588867188,0.16234922409057617,-0.4503140449523917,4,-0.12343762508954048,1.7058897786895197,4.526834011077881,-1.9091773743655744,4.578975200653076,1.2641450702460986,4.597936153411865,-0.12343762508954048 1000,2002-09-09,4.4557318687438965,4.53157377243042,4.396480083465576,4.53157377243042,120194.0,-0.020833446852637105,2.5625078590649597,-2.1333226031439456,9.677586839113587,31.575653558501763,0.16690582946697763,0.23863076150217388,0.23006346909436637,0.5815828500890561,12.87536398978907,0.15405511856079102,-8.047875166283802e-06,-0.21615054607391393,-0.40686075324699544,-0.025440338900832415,-0.3115056496604547,-0.12079544248737317,0.2243350706206595,22.727272727272727,-8.478283626977646,0.09535510358654073,9,0.10072827339172363,0.13035368919372559,0.013035297393798828,0.2571525573730469,-0.17064476013183594,0,-0.0957447320824023,4.894828243466475,4.550535202026367,1.7058897786895197,4.526834011077881,-1.9091773743655744,4.578975200653076,-0.0957447320824023 1001,2002-09-10,4.5031328201293945,4.5031328201293945,4.4367709159851065,4.443881034851074,126945.0,0.01063819654813769,1.2399967809432135,-0.78125392953248,21.590961051312775,26.915102542001875,0.09617953657665623,0.18385640175974238,0.17275191162671355,0.5225755416266953,13.73110798707481,0.066361904144288,-0.029697202709600745,-0.15808422565460223,-0.3617223708264081,0.04555391951720367,-0.25990329824050473,-0.056265153068699725,0.13723195940930388,44.99979880894915,13.121501583231037,0.10181907258590285,9,0.02607131004333496,0.08295273780822754,-0.05747365951538086,0.20975160598754883,0.009479999542236328,1,-0.10526311888259687,2.5625078590649597,4.4557318687438965,4.894828243466475,4.550535202026367,1.7058897786895197,4.526834011077881,-0.10526311888259687 1002,2002-09-11,4.500762939453125,4.526834011077881,4.479433059692383,4.5031328201293945,170336.0,-0.000526273767825769,-1.1053222356354704,-0.039996780943183645,22.75449967472231,25.179814543290107,0.07234622873906726,0.17936957781771845,0.16658385167347145,0.5131696142189934,14.519380218679181,0.04740095138549805,-0.05785640592521357,-0.1502628087997433,-0.3648677088059147,0.06434209120642809,-0.25756525880282855,-0.04296035879665805,0.10545798263533612,43.99987928536955,9.81047052813814,0.10730245000308561,9,0.028441190719604492,0.11376357078552246,0.011850714683532715,0.21212148666381836,-0.030810832977294922,2,-0.10637175297156942,1.2399967809432135,4.5031328201293945,2.5625078590649597,4.4557318687438965,4.894828243466475,4.550535202026367,-0.10637175297156942 1003,2002-09-12,4.4296607971191415,4.53157377243042,4.396480083465576,4.53157377243042,207863.0,-0.015797797682413184,1.6511577853991306,43.00342052313846,19.289358764343802,22.65216004940217,0.1266738911605847,0.23823310594492053,0.2268468830073358,0.5720386231249464,16.08271823574399,0.13509368896484375,-0.08704189551757935,-0.2058409929275502,-0.4375412224994921,0.025859236644391714,-0.32169110771352116,-0.08999087814157924,0.14719640756211572,20.895329667855354,-14.83555967465443,0.11585011478597085,9,0.09954333305358798,0.18486571311950595,0.0829528570175162,0.28322362899780185,0.09717321395873935,3,-0.09042267584905062,-1.1053222356354704,4.500762939453125,1.2399967809432135,4.5031328201293945,2.5625078590649597,4.4557318687438965,-0.09042267584905062 1004,2002-09-13,4.441511154174805,4.443881034851074,4.221095085144043,4.443881034851074,444733.0,0.0026752290070088947,187.01448692152917,0.023253964169244145,21.28714054644101,20.879472169583895,0.09883731537004081,0.20989102620024358,0.19910525213492658,0.5478620084655272,18.117657998939478,0.22278594970703125,-0.11229567743784408,-0.1766891002655031,-0.41223239258924327,0.058854192058237054,-0.2944607464273732,-0.05891745410363303,0.11009325353625687,70.99233475805572,31.527253980888382,0.11777164616187019,9,-0.0023696422576904297,0.08532285690307617,0.10132086277008057,0.27137327194213867,-0.009479999542236328,4,-0.05656349159656471,1.6511577853991306,4.4296607971191415,-1.1053222356354704,4.500762939453125,1.2399967809432135,4.5031328201293945,-0.05656349159656471 1005,2002-09-16,4.3893699645996085,4.4557318687438965,4.365668773651123,4.448622226715088,217183.0,-0.011739515620980967,1.4516455630480072,25.002213279678443,19.196459045134816,19.090836560352948,0.12678475924313037,0.2433352710675747,0.2360261472307128,0.5872864435987504,20.17437013757001,0.09006309509277344,-0.12042147536772596,-0.20904018878936892,-0.45191066875967234,0.0338302911809345,-0.33047542877452063,-0.08760494880421721,0.14220380783081144,54.198528384124934,11.394408779647613,0.12143523998515159,9,0.03792119026184171,0.13746404647827237,0.17360758781433194,0.316404104232789,0.035551071166993076,0,-0.06587478609860331,187.01448692152917,4.441511154174805,1.6511577853991306,4.4296607971191415,-1.1053222356354704,4.500762939453125,-0.06587478609860331 1006,2002-09-17,4.384630203247069,4.408329963684082,4.349079132080078,4.408329963684082,368984.0,-0.0010798272624010785,4.000120719488149,0.39998068581454455,19.026592789892618,18.23686222569175,0.1096119668978579,0.22606614310335438,0.22639925155992113,0.5798718190561436,22.714452890404882,0.059250831604003906,-0.1312386329313906,-0.1924493551254285,-0.4315214099239837,0.04662269967312671,-0.3119853825247061,-0.07291332772615089,0.09726697921753047,52.67193040924777,10.332994499213918,0.1195360273992777,9,0.04266095161438077,0.14220380783081144,0.1789398193359384,0.32114386558532804,0.047400951385498935,1,-0.02270273432895009,1.4516455630480072,4.3893699645996085,187.01448692152917,4.441511154174805,1.6511577853991306,4.4296607971191415,-0.02270273432895009 1007,2002-09-18,4.2921972274780265,4.379889965057373,4.242424964904785,4.349079132080078,603226.0,-0.021081133752303916,1.3200144857556735,2.4001046235563437,19.111165556838074,18.933905374685786,0.1755482770600043,0.29852525628736526,0.30332449715665266,0.6594895219590278,24.971313864270893,0.14220523834228427,-0.1455632186199951,-0.2624851942062385,-0.5204223501250969,-0.004548038287380152,-0.3914537721656677,-0.13351661624680933,0.16353464126587003,22.9008125985797,-18.572347439195912,0.12896857795942898,9,0.09598779678344815,0.2346367835998544,0.2547823190689096,0.413576841354371,0.13509368896484464,2,0.051352624428005145,4.000120719488149,4.384630203247069,1.4516455630480072,4.3893699645996085,187.01448692152917,4.441511154174805,0.051352624428005145 1008,2002-09-19,4.301677227020264,4.325377941131592,4.244795799255371,4.2898268699646005,154286.0,0.0022086588849057343,1.7199903428295509,-0.20833263475561867,20.982172128018647,19.212881821757517,0.14613911951511227,0.2702340874922413,0.2816418679708823,0.6363623988364449,27.298122652592248,0.0805821418762207,-0.15799391432394927,-0.2322670459747318,-0.5018748004767444,0.037340708527280775,-0.36707092322573853,-0.09746316872372507,0.11651275634765668,34.343354285679446,-7.423903505692657,0.13480387725100643,9,0.07465720176696777,0.2251567840576172,0.23641431331634521,0.36617565155029297,0.18486595153808594,3,0.03911843464185916,1.3200144857556735,4.2921972274780265,4.000120719488149,4.384630203247069,1.4516455630480072,4.3893699645996085,0.03911843464185916 1009,2002-09-20,4.3751487731933585,4.384630203247069,4.268496036529541,4.320638179779054,261161.0,0.017079744084841142,2.1612551513775387,4.599911475937745,28.339982699159123,21.286481361762576,0.0504813489046283,0.17906353734927727,0.1945832763735984,0.5498730068356004,29.472810296953035,0.11613416671752841,-0.16537834583925815,-0.14173092842102175,-0.4058508677938173,0.12238901095177379,-0.2737908981074195,-0.00967095873462398,0.011506026458741658,62.22199370944011,20.351909371098344,0.1320599696863979,9,0.0011856555938729585,0.15168523788452237,0.1611654758453378,0.26070809364318936,0.12798404693603604,4,0.03466973256175909,1.7199903428295509,4.301677227020264,1.3200144857556735,4.2921972274780265,4.000120719488149,4.384630203247069,0.03466973256175909 1010,2002-09-23,4.37277889251709,4.413071155548097,4.313528060913087,4.360929012298584,345074.0,-0.0005416685921147968,1.1538104400847669,0.2173867403798281,29.787139321308004,22.197167836206493,0.04452967694316268,0.16270927362170706,0.18649671584353378,0.5391169490525893,31.637258339899272,0.09954309463500977,-0.16375065132418598,-0.12691774368286168,-0.3808934457457749,0.12705795838005152,-0.2539055947143183,7.010734859491663e-05,-0.15168380737304688,76.38841929074962,33.00827630837357,0.1269878510314567,9,0.0035555362701416016,0.15405511856079102,0.15879523754119873,0.26189303398132324,0.1303539276123047,0,0.01355025341365268,2.1612551513775387,4.3751487731933585,1.7199903428295509,4.301677227020264,1.3200144857556735,4.2921972274780265,0.01355025341365268 1011,2002-09-24,4.325377941131592,4.398849964141847,4.27323579788208,4.301677227020264,562341.0,-0.010840006446841577,-2.117612251177565,2.000080479658766,28.340028867363188,22.817782190944364,0.0715932500191494,0.18900082252706518,0.22764125041708638,0.5729073825510635,33.99159810924943,0.1256141662597665,-0.16762033253102704,-0.1547655820846554,-0.3984889463999055,0.0889577822305947,-0.2766272642422809,-0.03290389992702991,-0.10044333457946752,48.61109170622909,5.035209126244254,0.12186168215762512,9,0.05095648765563965,0.20145606994628906,0.22397160530090332,0.3092939853668213,0.1303539276123047,1,0.02301373336383361,1.1538104400847669,4.37277889251709,2.1612551513775387,4.3751487731933585,1.7199903428295509,4.301677227020264,0.02301373336383361 1012,2002-09-25,4.424921035766602,4.500762939453125,4.308786869049071,4.3395981788635245,749846.0,0.02301373336383361,-1.6128884663185674,3.600012071463099,41.947550020985695,25.335358997237908,-0.04452127133218209,0.07009168114486286,0.12019521316268111,0.4598916792498349,36.04336755088805,0.19197607040405362,-0.15502275332004878,-0.040646529197692516,-0.2583471222817719,0.1770540638863869,-0.14949682573973266,0.06820376734434763,-0.19622369823455799,70.37045316522665,23.996487451886694,0.10885029654203973,9,-0.06399202346801758,0.1019129753112793,0.13213109970092773,0.20975089073181152,0.06636190414428711,2,0.001606835197395684,-2.117612251177565,4.325377941131592,1.1538104400847669,4.37277889251709,2.1612551513775387,4.3751487731933585,0.001606835197395684 1013,2002-09-26,4.5031328201293945,4.5031328201293945,4.384630203247069,4.420180797576903,448037.0,0.017675294933086505,1.857136287601408,0.9722133735714089,46.551640407656386,28.14252564848406,-0.12428492386591294,-0.018396533129861226,0.03818826561896671,0.37193119517694484,36.90171646383088,0.1185026168823251,-0.15146257156120946,0.04349045753478986,-0.16245829174673787,0.2494392068163176,-0.05948391710597445,0.14646483217555417,-0.2635528585205078,100.0,52.27077029726794,0.1029743746407639,9,-0.1303539276123047,-0.022515296936035156,0.0687323808670044,0.13153910636901855,-0.004739761352538174,3,-0.016842031251555256,-1.6128884663185674,4.424921035766602,-2.117612251177565,4.325377941131592,1.1538104400847669,4.37277889251709,-0.016842031251555256 1014,2002-09-27,4.593195915222168,4.5955657958984375,4.491282939910889,4.491282939910889,372777.0,0.02000009741888653,-1.046507928338488,1.228577341158739,60.06948107154261,32.683972540307145,-0.21296425744744685,-0.11569814941545609,-0.05080500625287865,0.27254414215349954,37.44083635170888,0.10428285598754883,-0.14707008934322197,0.13438305854797328,-0.06913876631887561,0.33790488341482217,0.03262214611454883,0.23614397098139772,-0.3378027821020506,99.264765708791,46.374719657551566,0.10176091243342443,9,-0.17420053482055664,-0.12442827224731445,-0.007110238075256348,0.04147601127624512,-0.14931488037109375,4,-0.023219722962472322,1.857136287601408,4.5031328201293945,-1.6128884663185674,4.424921035766602,-2.117612251177565,4.325377941131592,-0.023219722962472322 1015,2002-09-30,4.266126155853272,4.597936153411865,4.242424964904785,4.574234962463379,954954.0,-0.07120744801783085,1.0,-3.023253964169235,37.68472088631338,34.7570978843539,0.10592392005543694,0.19269143855099102,0.27355605459456367,0.5888610547023783,38.7013426936958,0.3555111885070801,-0.14103112900605197,-0.17455565929412753,-0.3789424162967432,0.02983109770848813,-0.2767490377954349,-0.07236228079282014,0.3294396400451651,6.666791852041867,-45.27065349786004,0.10219337850130764,9,0.15405440330505282,0.20264148712158114,0.31995952129363925,0.3685457706451407,0.12087392807006747,0,0.05555547483070589,-1.046507928338488,4.593195915222168,1.857136287601408,4.5031328201293945,-1.6128884663185674,4.424921035766602,0.05555547483070589 1016,2002-10-01,4.1808037757873535,4.277976989746094,4.050449848175049,4.266126155853272,493048.0,-0.01999996646813962,3.1738890832750175,0.2769228864460511,34.69386265414987,36.48850867294409,0.17801291740664027,0.25840980076127895,0.3619989755237496,0.6637713442860473,39.807070570039656,0.22752714157104492,-0.1392504633381746,-0.2390214204788208,-0.4602780911466029,-0.017764749811038705,-0.3496497558127123,-0.1283930851449293,0.4171323776245117,23.80953210435461,-27.928550670690306,0.11062833533389119,10,0.14338922500610352,0.20264124870300293,0.41416966915130615,0.45386815071105957,0.27492809295654297,1,0.07709738644247621,1.0,4.266126155853272,-1.046507928338488,4.593195915222168,1.857136287601408,4.5031328201293945,0.07709738644247621 1017,2002-10-02,4.275606155395509,4.2898268699646005,4.199763774871826,4.199763774871826,229432.0,0.022675634804291134,-1.375007073114017,-0.8888919936960008,42.793771000212345,38.9120196587434,0.09008276318870756,0.1472647985662361,0.2692673176493363,0.5574887085010092,40.933542617580784,0.10902309417724698,-0.12845199073535607,-0.12905058860778684,-0.34591955800659857,0.08781838079102489,-0.2374850733071927,-0.02061610390838098,0.32232999801635653,41.125468357252885,-13.914456257291121,0.10843448469940577,10,0.04858684539794833,0.10783886909484774,0.328255057334899,0.3590657711029044,0.09480285644531072,2,0.04212869633024585,3.1738890832750175,4.1808037757873535,1.0,4.266126155853272,-1.046507928338488,4.593195915222168,0.04212869633024585 1018,2002-10-03,4.263755798339844,4.2708659172058105,4.242424964904785,4.242424964904785,44230.0,-0.00277162035626477,-1.6666517637591094,0.2812521612292725,41.68512038486041,40.39481273493243,0.10726872856927283,0.145874507508168,0.2823293416715327,0.5585815921338835,41.59204199873622,0.033181190490723544,-0.11725396303047653,-0.12774703502654994,-0.34532605712228825,0.08983198706918838,-0.23653654607441954,-0.018957523978680335,0.3122809028625486,38.96096543867503,-13.48023759678567,0.10878951104786923,10,0.06043720245361328,0.09243321418762207,0.34010541439056396,0.37091612815856934,0.14457416534423828,3,0.05336307995397771,-1.375007073114017,4.275606155395509,3.1738890832750175,4.1808037757873535,1.0,4.266126155853272,0.05336307995397771 1019,2002-10-04,3.98882794380188,4.266126155853272,3.9319460391998287,4.22820520401001,291860.0,-0.0644802065458372,1.120303299612363,-11.222124111414137,34.49537748607676,40.91795030879563,0.3594321999193406,0.39691293573369,0.5556811749376571,0.8216495586699537,42.35854175749936,0.3341801166534437,-0.10588538241790602,-0.37458952665329015,-0.6444620177042504,-0.10471703560232992,-0.5095257721787698,-0.23965328112781048,0.5661852832794185,8.54095329468228,-41.873668434051254,0.13493624552548006,10,0.2761131525039673,0.3081091642379761,0.6464368104934692,0.6458439826965332,0.39580225944518954,4,0.12774808092857803,-1.6666517637591094,4.263755798339844,-1.375007073114017,4.275606155395509,3.1738890832750175,4.1808037757873535,0.12774808092857803 1020,2002-10-07,4.02911901473999,4.0575599670410165,3.958017110824585,4.02911901473999,407945.0,0.01010097991333958,2.4999832341352226,-0.0,36.60709602366592,41.836513326162596,0.2964403243516509,0.3404789020105543,0.5107351118118455,0.7698017180574697,43.01528721479138,0.09954285621643155,-0.0956086041841262,-0.3129678130149838,-0.6173503976803021,-0.008585228349665464,-0.4651591053476434,-0.16077652068232418,0.4885101810684196,27.15232758695352,-22.027613529713506,0.15219129233265924,10,0.23582208156585693,0.2678180932998657,0.605553150177002,0.6055529117584229,0.35314083099365323,0,0.10294111903712277,1.120303299612363,3.98882794380188,-1.6666517637591094,4.263755798339844,-1.375007073114017,4.275606155395509,0.10294111903712277 1021,2002-10-08,4.02911901473999,4.055190086364746,4.005417823791504,4.02911901473999,333715.0,0.0,-1.0999899406498341,0.0,39.34737091689288,41.54760453681895,0.2793759424121145,0.3195285650983575,0.5063661592727211,0.7590736886149712,43.70752401266199,0.04977226257324219,-0.09474950539956595,-0.2892671227455139,-0.6139889261774245,0.03545468068639668,-0.45162802446146966,-0.12690622102955817,0.4533691916719045,27.15232758695352,-24.304492050505445,0.16236090171595535,10,0.23582208156585693,0.2654479742050171,0.6091082096099854,0.6055529117584229,0.3436598777770996,1,0.08882365298073602,2.4999832341352226,4.02911901473999,1.120303299612363,3.98882794380188,-1.6666517637591094,4.263755798339844,0.08882365298073602 1022,2002-10-09,4.0220088958740225,4.0528202056884775,3.9817180633544917,4.02911901473999,357938.0,-0.0017646832570485937,1.6086545778990375,-100.0,38.65382368349166,40.670069345245096,0.24956722540597198,0.3045468937598672,0.5094694887328552,0.7554947439975903,44.787439309837,0.07110214233398571,-0.09676942009522804,-0.2724395394325265,-0.6108500921644247,0.06597101329937205,-0.44164481579847603,-0.10323426306657701,0.4274467805051483,26.573494952280225,-25.930735377169572,0.1692052763659492,10,0.24293220043182462,0.2607077360153198,0.5848149061203012,0.6126630306243905,0.329440116882326,2,0.10783739770312506,-1.0999899406498341,4.02911901473999,2.4999832341352226,4.02911901473999,1.120303299612363,3.98882794380188,0.10783739770312506 1023,2002-10-10,4.02911901473999,4.0646700859069815,3.9840879440307617,4.02911901473999,369162.0,0.0017678028691736625,1.2666586190246574,-0.0,35.162601127326454,37.90263824033218,0.18790768697600502,0.2802596654275291,0.5000334975290208,0.7363038666505979,45.37163505314667,0.08058214187621981,-0.09432448651894898,-0.2453023314476015,-0.5971616688063754,0.10655700591117245,-0.4212320001269889,-0.06937266276821408,0.38928608340841997,29.078024304160888,-21.280040201327314,0.17592966867938703,10,0.23582208156585693,0.25359761714935214,0.5717798471450806,0.6055529117584229,0.26070785522461026,3,0.08470586146804449,1.6086545778990375,4.0220088958740225,-1.0999899406498341,4.02911901473999,2.4999832341352226,4.02911901473999,0.08470586146804449 1024,2002-10-11,4.19028377532959,4.195024013519287,4.02911901473999,4.02911901473999,291050.0,0.040000000000000036,-1.0588247476973967,100.0,43.112704246145974,38.50574750253581,-0.04070068081026612,0.10467530921355817,0.33722156612402276,0.5631538487512451,44.68537047165404,0.16590499877929688,-0.10613562761347772,-0.07157620191574132,-0.41618218140192376,0.27302977757044067,-0.24387919165883254,0.1007267878273499,0.19893377928190503,97.99995774983678,48.83050400675874,0.17230298974309105,10,-0.07939732074737549,0.07465732097625732,0.3993570804595947,0.44438815116882324,0.0734720230102539,4,0.0520361388501287,1.2666586190246574,4.02911901473999,1.6086545778990375,4.0220088958740225,-1.0999899406498341,4.02911901473999,0.0520361388501287 1025,2002-10-14,4.1002211570739755,4.2187252044677725,4.1002211570739755,4.195024013519287,224854.0,-0.021493202628867447,-1.5000100595525605,-0.5882356421992506,41.7677533903527,39.2917353621139,0.026097913600088063,0.1812581286754016,0.42654308675469377,0.6420617219508911,44.0388197055455,0.11850404739379705,-0.13187445859598323,-0.1471813797950734,-0.49352044240656134,0.199157682816415,-0.32035091110081737,0.025988151510670576,0.26156010661281925,49.999798808949635,0.7283329381542032,0.1731695313057441,10,0.010665297508238858,0.16471993923187167,0.47756946086883456,0.5344507694244376,0.15405464172363104,0,0.06936431847887348,-1.0588247476973967,4.19028377532959,1.2666586190246574,4.02911901473999,1.6086545778990375,4.0220088958740225,0.06936431847887348 1026,2002-10-15,4.2850871086120605,4.318267822265625,4.076520919799806,4.076520919799806,259557.0,0.04508682445558865,-1.3181792201557057,-2.199998994044756,45.18760674952377,39.557717112037395,-0.1591568524636955,-0.012066360692086775,0.24115876189372898,0.44700276667156214,42.97795180266157,0.24174690246581942,-0.17516585452781008,0.04266172647476196,-0.29819147484086894,0.38351492779039287,-0.12776487418305305,0.21308832713257697,0.050904041605516426,90.14091890574615,41.7398094018795,0.17042660065781542,10,-0.1599801778793335,-0.02014601230621338,0.28618574142456055,0.34958481788635254,0.02844095230102628,1,0.022676957237645734,-1.5000100595525605,4.1002211570739755,-1.0588247476973967,4.19028377532959,1.2666586190246574,4.02911901473999,0.022676957237645734 1027,2002-10-16,4.512612819671631,4.550535202026367,4.256646156311035,4.2898268699646005,314210.0,0.05309710288089464,-1.0327975909734064,1.0681786485899476,50.29584944699173,40.51446478560754,-0.3906038035887116,-0.23424213217186818,0.014219750286749822,0.20861144964480616,40.83852221826192,0.29388904571533203,-0.16731454175781302,0.2591666579246521,-0.10210424529063111,0.6204375611399353,0.0785312063170105,0.4398021095322937,-0.5806667804718022,93.30522271589308,49.306463211502106,0.1806354516076417,10,-0.2713721990585327,-0.2476717233657837,0.04503202438354492,0.07584309577941895,-0.26544666290283203,2,-0.030987353168206555,-1.3181792201557057,4.2850871086120605,-1.5000100595525605,4.1002211570739755,-1.0588247476973967,4.19028377532959,-0.030987353168206555 1028,2002-10-17,4.46995210647583,4.5718650817871085,4.46995210647583,4.514984130859375,181488.0,-0.009453661304562155,-3.52624445409202,-0.2021313482414994,46.036574519348726,41.79682001152664,-0.3527093877783418,-0.18796538354847758,0.05385087578779668,0.2415240682005031,38.53701712236845,0.10191297531127841,-0.14812394849917698,0.20809220075607282,-0.1655349502536172,0.5817193517657628,0.021278625251227368,0.3949057762609183,-0.5256342840194708,81.22271509662899,42.38826865076054,0.18681357550484506,10,-0.2050110101699829,-0.2050110101699829,0.1019132137298584,0.11850380897521973,-0.22278594970703125,3,-0.026511043272208767,-1.0327975909734064,4.512612819671631,-1.3181792201557057,4.2850871086120605,-1.5000100595525605,4.1002211570739755,-0.026511043272208767 1029,2002-10-18,4.526834011077881,4.538683891296387,4.4723219871521,4.5031328201293945,79326.0,0.012725394645648036,1.800024143168992,-0.5263185760120289,60.14762332351251,44.41243415595404,-0.3634724852914264,-0.24548699500886428,-0.009206031446710838,0.17368781904283104,36.90726876905903,0.06873178482055664,-0.14415501200915237,0.2573898434638977,-0.13175589200573778,0.6465355789335336,0.06281697572907952,0.4519627111987159,-0.5574142982482915,90.9091346653679,46.02263046038816,0.19457286773481788,10,-0.25004243850708097,-0.2618929147720337,0.04503130912780762,0.061621904373168945,-0.3128490447998047,4,-0.052356048517194664,-3.52624445409202,4.46995210647583,-1.0327975909734064,4.512612819671631,-1.3181792201557057,4.2850871086120605,-0.052356048517194664 1030,2002-10-21,4.432031154632568,4.514984130859375,4.37277889251709,4.5031328201293945,206803.0,-0.02094241940687791,1.9999748514980962,-2.9999195251986723,59.70697165227188,46.674612015440594,-0.22965702242629593,-0.1539084721360613,0.07972104396134849,0.25759287930828734,35.7591795046199,0.15405511856079102,-0.13995897805916968,0.15962437391281092,-0.23371339114846812,0.55296213897409,-0.0370445086178286,0.35629325644345045,-0.43851362704467833,71.77034920659376,23.21733951958889,0.19666888253063944,10,-0.15523958206176847,-0.1670900583267212,0.0509566068649292,0.15642476081848145,-0.17064523696899503,0,-0.037967999416438025,1.800024143168992,4.526834011077881,-3.52624445409202,4.46995210647583,-1.0327975909734064,4.512612819671631,-0.037967999416438025 1031,2002-10-22,4.424921035766602,4.479433059692383,4.384630203247069,4.434401035308838,275633.0,-0.0016042574201075022,-1.1052876800813027,0.13333020367377324,56.18863217110041,48.622924069619344,-0.1793596232566923,-0.1464679520923866,0.0792234614636742,0.2549777277017693,34.340110571217934,0.09480285644531339,-0.09974901741574804,0.14753710031509382,-0.2511062703239828,0.5461804709541704,-0.051784585004444494,0.3468587856346321,-0.4082696060107427,53.38349504282518,3.7302201449179435,0.19932168531953842,10,-0.14694452285766602,-0.1599799394607544,0.052141547203063965,0.16353487968444824,-0.1469440460205078,1,-0.03856458354616299,1.9999748514980962,4.432031154632568,1.800024143168992,4.526834011077881,-3.52624445409202,4.46995210647583,-0.03856458354616299 1032,2002-10-23,4.432031154632568,4.432031154632568,4.37277889251709,4.432031154632568,70630.0,0.001606835197395684,1.0,-0.0,57.00199762856014,51.04952368086753,-0.13655145572481242,-0.16128737447315267,0.0648134687349442,0.23903103255862668,34.10048261173457,0.059252262115478516,-0.06175422290286825,0.1542917132377628,-0.24491792415126756,0.5535013506267932,-0.04531310545675282,0.35389653193227844,-0.39317117879545993,29.762115761387776,-20.366110511097958,0.19960481869451518,10,-0.13153910636901855,-0.1670900583267212,0.04503142833709717,0.15642476081848145,-0.23700714111328125,2,-0.026737874709119924,-1.1052876800813027,4.424921035766602,1.9999748514980962,4.432031154632568,1.800024143168992,4.526834011077881,-0.026737874709119924 1033,2002-10-24,4.427290916442871,4.4296607971191415,4.360929012298584,4.4296607971191415,178150.0,-0.0010695408096900172,57.00442655931341,-100.0,73.53692745871416,54.42999292670844,-0.07754558314073368,-0.17130315109474648,0.06090215086714501,0.23447682695984717,33.900338978864276,0.07110214233398438,-0.026234082216348042,0.15334357023239154,-0.23821887570338962,0.5449060161681722,-0.04243765273549904,0.3491247932002821,-0.3671107363677626,37.33337983094541,-17.30950861800067,0.1957812229678904,10,-0.10309791564941406,-0.16234982013702393,0.03021860122680664,0.12798404693603516,-0.2796678543090829,3,-0.0406850968399417,1.0,4.432031154632568,-1.1052876800813027,4.424921035766602,1.9999748514980962,4.432031154632568,-0.0406850968399417 1034,2002-10-25,4.48654317855835,4.552905082702637,4.44625186920166,4.491282939910889,231879.0,0.013383412844052422,-1.5000055886527994,1.9999999999992504,74.06488695156558,58.01856332239876,-0.10097234430435797,-0.25186868751524827,-0.008019666062790698,0.16750483354884693,34.370947506001734,0.12561416625976562,0.015986478777119117,0.2179284691810608,-0.15791697970312413,0.5937739180652453,0.030005744738968332,0.40585119362315325,-0.40589560241476086,65.43219995876831,7.009891728406281,0.18792272444209226,10,-0.16235017776489258,-0.22160208225250244,-0.03495895862579346,0.050955772399902344,-0.27492809295654297,4,-0.05335444511791576,57.00442655931341,4.427290916442871,1.0,4.432031154632568,-1.1052876800813027,4.424921035766602,-0.05335444511791576 1035,2002-10-28,4.5031328201293945,4.5031328201293945,4.443881034851074,4.4557318687438965,36357.0,0.0036976444694276633,1.5000251491343668,-10.000704225352113,74.50983002772793,61.27658813108812,-0.0607914335112687,-0.2632910506399746,-0.03420905461096524,0.14370551755430583,33.42712618517092,0.05925178527832031,0.0664909460767733,0.22266777753829992,-0.16751922224501925,0.6128547773216191,0.027574277646640333,0.4177612774299595,-0.40283654376006517,74.07371529770022,11.212816577038012,0.19509349989165958,10,-0.08887720108032227,-0.23819172382354736,-0.05154860019683838,0.005925655364990234,-0.3341798782348633,0,-0.06421037650917205,-1.5000055886527994,4.48654317855835,57.00442655931341,4.427290916442871,1.0,4.432031154632568,-0.06421037650917205 1036,2002-10-29,4.5031328201293945,4.514984130859375,4.4557318687438965,4.514984130859375,77440.0,0.0,8.999275770499718,-0.25002263422093013,75.06174838848139,64.02835468014253,-0.029736031755245307,-0.2507614915806524,-0.044847173980647526,0.13646049694304452,31.608951887085297,0.059252262115478516,0.09855164865324184,0.2065513253211977,-0.19282233448840724,0.6059249851308026,0.006864495416395222,0.40623815522600015,-0.38397379154335365,74.07371529770022,6.3491269748970325,0.19968682990480238,10,-0.03673577308654785,-0.23819172382354736,-0.05154860019683838,-0.009479761123657227,-0.284407615661622,1,-0.053684159921997265,1.5000251491343668,4.5031328201293945,-1.5000055886527994,4.48654317855835,57.00442655931341,4.427290916442871,-0.053684159921997265 1037,2002-10-30,4.4557318687438965,4.5031328201293945,4.453361988067627,4.465211868286133,65850.0,-0.010526216587175008,-6.000234733912344,0.7999114830610767,71.32706302347937,66.83840895837926,0.009775877817788547,-0.19939726654432022,-0.006562294883139863,0.17683488224404087,29.810542833001975,0.04977083206176758,0.1423575075239425,0.15014408826827985,-0.25531559464952736,0.5556037711860871,-0.052585753190624196,0.3528739297271839,-0.31846459802981286,49.38264245422911,-22.27084928997285,0.20272984145890371,10,0.0011851787567138672,-0.19079077243804932,-0.004147648811340332,0.03792119026184082,-0.1967158317565909,2,-0.03989353135109386,8.999275770499718,4.5031328201293945,1.5000251491343668,4.5031328201293945,-1.5000055886527994,4.48654317855835,-0.03989353135109386 1038,2002-10-31,4.491282939910889,4.500762939453125,4.443881034851074,4.443881034851074,83883.0,0.00797872767353347,-1.399983904877828,-5.000201197122881,67.20872069977588,67.62297533351963,-0.025067309012061223,-0.2287570799452121,-0.0502402544407623,0.1357171449312906,27.94096553330737,0.05688190460205078,0.17114987548430172,0.17431880235672015,-0.23889268452743107,0.5875302892408714,-0.03228694108535546,0.38092454579879576,-0.3366317567538841,43.47839398180546,-23.816231143020723,0.20660574344207552,10,-0.03436589241027832,-0.2263418436050415,-0.04740142822265625,-0.04503154754638672,-0.22278690338134766,3,-0.06596309570233394,-6.000234733912344,4.4557318687438965,8.999275770499718,4.5031328201293945,1.5000251491343668,4.5031328201293945,-0.06596309570233394 1039,2002-11-01,4.498393058776856,4.498393058776856,4.420180797576903,4.481802940368652,58310.0,0.0015830930629610052,8.428776730282028,0.3499884316309576,75.1497642624671,69.33884117909689,-0.04094147613254684,-0.20631222471830224,-0.06556220032851368,0.12499305085684131,25.017001472791073,0.07821226119995295,0.17501139564216484,0.15595066547393888,-0.2342700528321089,0.5461713837799871,-0.03915969367908545,0.3510610246269632,-0.3270533196746479,82.49948445052596,12.479453828466376,0.19511035915302402,11,-0.041476011276246005,-0.2334519624710092,-0.07169485092163175,-0.05332660675048917,-0.24411725997924982,4,-0.0779767334823438,-1.399983904877828,4.491282939910889,-6.000234733912344,4.4557318687438965,8.999275770499718,4.5031328201293945,-0.0779767334823438 1040,2002-11-04,4.443881034851074,4.512612819671631,4.443881034851074,4.5031328201293945,221284.0,-0.012118110448223973,-1.319990342829551,-3.571510692112938,62.0071433876791,69.98534242538341,0.01724133330663058,-0.12557221734561352,-0.020064747989354537,0.17625644282737873,21.891405049722724,0.06873178482055664,0.18917854047403182,0.0807005405426029,-0.2825624132254374,0.4439634943106432,-0.10093093634141681,0.2623320174266226,-0.25652028204146937,24.999371281128575,-40.72088310868985,0.18163147688402004,11,0.013036012649536133,-0.17893993854522705,4.76837158203125e-07,0.0011854171752929688,-0.17775487899780185,0,-0.05226646425224368,8.428776730282028,4.498393058776856,-1.399983904877828,4.491282939910889,-6.000234733912344,4.4557318687438965,-0.05226646425224368 1041,2002-11-05,4.38700008392334,4.500762939453125,4.38700008392334,4.491282939910889,173838.0,-0.012799836557650046,-1.18181319359662,1.7599951714147755,37.19812726401519,67.78491238487841,0.07618967254781417,-0.04269394308402408,0.02695480879421641,0.2269516717770026,18.759293759844535,0.11376285552978516,0.17358206344157523,0.005925536155700684,-0.32154522822528975,0.3333963005366911,-0.15780984603479453,0.1696609183461959,-0.1842591579546351,0.0,-59.66024541914957,0.1637353821904953,11,0.06991696357727051,-0.1350945234298715,0.05747401714324951,0.058066368103027344,-0.15642499923706144,1,-0.049703017519390325,-1.319990342829551,4.443881034851074,8.428776730282028,4.498393058776856,-1.399983904877828,4.491282939910889,-0.049703017519390325 1042,2002-11-06,4.4557318687438965,4.479433059692383,4.4296607971191415,4.4296607971191415,156033.0,0.01566714919209411,-2.818198445359131,-0.25000342940231524,48.6238676048227,65.01679462333492,0.012486473571335921,-0.08144181492861335,-0.05104302141065986,0.15244672637095924,15.387869373029867,0.09243297576904297,0.1666495527313332,0.052971172332763494,-0.228609338575553,0.33455168324108,-0.08781908312139475,0.19376142778692174,-0.2382259765424557,54.71721032991812,-2.1240065277026687,0.14079025545415808,11,0.014220714569091797,-0.20382630825042813,-0.10191285610198975,-0.014220476150512695,-0.2844090461730948,2,-0.05319141080698331,-1.18181319359662,4.38700008392334,-1.319990342829551,4.443881034851074,8.428776730282028,4.498393058776856,-0.05319141080698331 1043,2002-11-07,4.370409011840819,4.443881034851074,4.370409011840819,4.432031154632568,166505.0,-0.019149010626424934,-1.3845981227414075,-2.3636213991770694,35.65211001855336,60.74870829744467,0.0993386181144631,0.03242295574972953,0.02688754765151735,0.23246343432731909,12.12563526498104,0.08532285690307706,0.16441235714722868,-0.04941618442535489,-0.27052849534569834,0.17169612649498855,-0.15997233988552662,0.06113997103481683,-0.13872875205595214,0.0,-50.361817658804966,0.11055615546017158,11,0.07228755950927823,-0.11850345134735107,-0.016589999198912686,0.07110238075256436,-0.22041606903076083,3,-0.025487997702666965,-2.818198445359131,4.4557318687438965,-1.18181319359662,4.38700008392334,-1.319990342829551,4.443881034851074,-0.025487997702666965 1044,2002-11-08,4.408329963684082,4.408329963684082,4.3372278213500985,4.3632988929748535,94693.0,0.008676751246970982,2.1579148003430464,-0.7307611950692839,47.57275864123318,57.75570036561192,0.05493319483056247,0.012305982239481317,-0.017755413972697198,0.188986707499736,10.070949075068858,0.07110214233398349,0.1613244919615724,-0.02239754199981725,-0.21559570921694604,0.17080062521731154,-0.1189966256083812,0.0742015416087467,-0.16304231101912503,40.54060667357212,-6.819337773554132,0.09659908360856422,11,0.017776012420654297,-0.15642440319061368,-0.0681389570236206,0.03318142890930176,-0.33892011642456055,4,-0.031720385793825745,-1.3845981227414075,4.370409011840819,-2.818198445359131,4.4557318687438965,-1.18181319359662,4.38700008392334,-0.031720385793825745 1045,2002-11-11,4.384630203247069,4.401219844818115,4.327747821807861,4.384630203247069,39302.0,-0.0053761312406857,3.428789054640331,0.0,46.009407853101415,54.52766252834748,0.06711328489984592,0.06156174499844891,-0.0018029115825388686,0.20633097197148142,8.149190998214083,0.0805821418762207,0.14089866613269209,-0.06031775474548429,-0.17832075708865158,0.05768524759768301,-0.11931925591706793,-0.0013162535739006387,-0.12627945341722668,32.877116296759205,-13.154093718498835,0.059001501171583697,11,0.03555011749267667,-0.11968910694122226,-0.10369110107421786,-0.0023707151412954985,-0.28203916549682617,0,-0.029729851414362796,2.1579148003430464,4.408329963684082,-1.3845981227414075,4.370409011840819,-2.818198445359131,4.4557318687438965,-0.029729851414362796 1046,2002-11-12,4.3822598457336435,4.384630203247069,4.3514490127563485,4.3514490127563485,95233.0,-0.0005406060268595692,-1.1538652015784656,100.0,45.02369487485114,51.60506606738878,0.056473489014490674,0.07545386422401545,-0.006373810353123233,0.20268380082029758,6.998145248345108,0.03318119049072088,0.11368659379155943,-0.0675467491149897,-0.16384075819950983,0.028747259969530425,-0.11569375365724976,-0.019399744572729638,-0.11136852262550967,35.93759332551684,-11.649579795920317,0.0481470045422599,11,0.03792047500610263,-0.10546827316284357,-0.1013207435607919,-3.5762786954052217e-07,-0.2346367835998553,1,-0.026500868038081604,3.428789054640331,4.384630203247069,2.1579148003430464,4.408329963684082,-1.3845981227414075,4.370409011840819,-0.026500868038081604 1047,2002-11-13,4.37277889251709,4.396480083465576,4.349079132080078,4.349079132080078,145932.0,-0.0021634849484756247,-3.0001207194881494,0.7692021976321287,44.60088486547556,49.09308430802208,0.0591727669414821,0.07791649183099825,-0.0034761348942380366,0.20750689402326294,7.40045938640442,0.04740095138549805,0.08233596385585074,-0.0700360059738161,-0.16742887891336622,0.027356866965734028,-0.1187324424435916,-0.02133956950404059,-0.08984861906179731,38.775359373267804,-9.69126348748108,0.048696436469775124,11,0.04740142822265625,-0.09598731994628995,-0.0930248498916626,0.009480595588684082,-0.34602975845336825,2,-0.03252023743394783,-1.1538652015784656,4.3822598457336435,3.428789054640331,4.384630203247069,2.1579148003430464,4.408329963684082,-0.03252023743394783 1048,2002-11-14,4.3514490127563485,4.377519130706787,4.349079132080078,4.349079132080078,115920.0,-0.00487787749736035,-23.001207243460765,0.09999597601709917,35.53289901681353,44.69121039183835,0.06546565613716737,0.09477223856046546,0.0125678026717706,0.22060170621569508,7.957625890937906,0.028439998626708984,0.048107819758611114,-0.08544073104858274,-0.1900348472462179,0.019153385149052404,-0.1377377891474003,-0.03314367294976517,-0.056961346967783655,29.412460871161443,-16.209673153531426,0.05229705809881746,11,0.06873130798339755,-0.073472499847413,-0.07762014865875333,0.03081047534942538,-0.27492809295654297,3,-0.04139453080054567,-3.0001207194881494,4.37277889251709,-1.1538652015784656,4.3822598457336435,3.428789054640331,4.384630203247069,-0.04139453080054567 1049,2002-11-15,4.2898268699646005,4.37277889251709,4.2542757987976065,4.349079132080078,292459.0,-0.014161292620251675,1.2222430867592324,-25.00221327966832,29.16664726160434,41.042266377830046,0.10548420736737629,0.14517098833598308,0.06731488678464537,0.2722223251441722,8.819803442853077,0.11850309371948331,0.01742183421145782,-0.13521251678466673,-0.250097870924308,-0.02032716264502543,-0.19265519385448737,-0.07776983971484608,0.282038211822508,24.193611194040603,-17.0930672117865,0.05744267706982043,11,0.08769249916076571,0.010665178298949307,-0.015998005867005283,0.09243261814117343,-0.29625892639160245,4,-0.03259663650614786,-23.001207243460765,4.3514490127563485,-3.0001207194881494,4.37277889251709,-1.1538652015784656,4.3822598457336435,-0.03259663650614786 1050,2002-11-18,4.263755798339844,4.313528060913087,4.247166156768799,4.2898268699646005,350314.0,-0.006077418137150126,-1.2400508623256938,0.4400012876123859,27.75326648219692,39.99283740207246,0.11545928842302988,0.16652682071382152,0.08912246516200462,0.28936325595876866,9.164101020347303,0.066361904144288,-0.010682464367519628,-0.1528698205947876,-0.28839316729220155,-0.01734647389737365,-0.22063149394349413,-0.08510814724608107,0.3017574977874746,11.110578857613673,-24.95353866560815,0.06776167334870685,11,0.09954380989074707,0.06043720245361328,-0.07584202289581299,0.11850368976593018,-0.2701878547668457,0,-0.04558092917891632,1.2222430867592324,4.2898268699646005,-23.001207243460765,4.3514490127563485,-3.0001207194881494,4.37277889251709,-0.04558092917891632 1051,2002-11-19,4.2542757987976065,4.266126155853272,4.230575084686278,4.242424964904785,122709.0,-0.00222339176787012,-1.0000268258332774,-0.4545587562871018,29.85777381115851,37.90771586944311,0.116369992401685,0.17135233901281044,0.09261280090823476,0.29112968353457536,9.572469376418056,0.035551071166993964,-0.047852656760071,-0.15381755828857546,-0.3074225907160173,-0.00021252586113362781,-0.23062007450229594,-0.07701504207485499,0.298503611755371,14.28571428571421,-19.263649410756752,0.07680251621372075,11,0.08295226097107022,0.0699172019958505,-0.06636202335357577,0.1279836893081674,-0.2607078552246085,1,-0.03565466091555092,-1.2400508623256938,4.263755798339844,1.2222430867592324,4.2898268699646005,-23.001207243460765,4.3514490127563485,-0.03565466091555092 1052,2002-11-20,4.313528060913087,4.313528060913087,4.232944965362549,4.232944965362549,131012.0,0.013927696491192965,-1.000000000000022,6.7997827224083425,33.031698100153505,37.6165589896209,0.03891738535392353,0.10832057407267914,0.028012297593360103,0.225224802265239,9.709883030420166,0.080583095550538,-0.06667121944646759,-0.08864014148712052,-0.24741262443134193,0.0701323414571009,-0.16802638295923078,-0.009253900015010252,0.21991909008788912,56.4520839552974,23.160705835568102,0.07938624147211065,11,0.005924463272093838,0.08769202232360662,-0.11850404739379972,0.0687314271926871,-0.3199601173400888,2,-0.03846155546839769,-1.0000268258332774,4.2542757987976065,-1.2400508623256938,4.263755798339844,1.2222430867592324,4.2898268699646005,-0.03846155546839769 1053,2002-11-21,4.247166156768799,4.313528060913087,4.247166156768799,4.308786869049071,100343.0,-0.015384600078442667,-1.1538830593989207,-0.7646853457202681,28.455317133891313,35.49239882213847,0.0960606264424575,0.16916948563094714,0.09043674552085434,0.2838373123744464,9.78177143132204,0.066361904144288,-0.06613044353077857,-0.14599580764770526,-0.3186003561655406,0.0266087408701301,-0.23229808190662293,-0.05969353338878758,0.2681086702532953,11.66710817073185,-14.763626604026204,0.08630227425891752,11,0.06873130798339844,0.15405392646789462,0.005924701690673828,0.1350933313369751,-0.22041702270507724,3,-0.05189743338715247,-1.000000000000022,4.313528060913087,-1.0000268258332774,4.2542757987976065,-1.2400508623256938,4.263755798339844,-0.05189743338715247 1054,2002-11-22,4.247166156768799,4.268496036529541,4.171322822570802,4.256646156311035,216904.0,0.0,4.857378957503935,0.15384436809360422,31.39019683380613,33.868042042216764,0.07911520118655169,0.1584397395608388,0.08603607661070711,0.2735494391985185,10.996562460414403,0.09717321395873935,-0.07857659165495434,-0.13402695655822772,-0.3124665232532893,0.04441261013683384,-0.2232467399057585,-0.04480717321069694,0.25102668571314624,53.33371335832494,25.61806574707004,0.08921978334753079,11,0.03673529624938965,0.11494779586791992,0.01777493953704834,0.1350933313369751,-0.13509416580200195,4,-0.04017861102444331,-1.1538830593989207,4.247166156768799,-1.000000000000022,4.313528060913087,-1.0000268258332774,4.2542757987976065,-0.04017861102444331 1055,2002-11-25,4.213984966278076,4.266126155853272,4.147623062133788,4.263755798339844,185348.0,-0.007812548241806105,3.347816198532101,5.25008802374126,32.86385597362809,32.51694883096976,0.09559792121293498,0.1779727640134272,0.1160212211544156,0.29694006326648914,12.325012389385071,0.1185030937194842,-0.07761593059527083,-0.15275075435638463,-0.33637059811039904,0.03086908939762978,-0.24456067623339184,-0.06094083247937743,0.25805827461097763,39.99994251684267,8.415823089514351,0.09180992187700739,11,0.058066606521606445,0.13627910614013672,0.0568813681602478,0.16827452182769775,-0.1019129753112793,0,-0.052306077138134066,4.857378957503935,4.247166156768799,-1.1538830593989207,4.247166156768799,-1.000000000000022,4.313528060913087,-0.052306077138134066 1056,2002-11-26,4.261385917663573,4.277976989746094,4.187913894653319,4.2187252044677725,89828.0,0.011248486115830403,1.3749921410338306,-0.8571428571428571,29.90193902921324,30.883732626940617,0.032685059414999884,0.11755946478424661,0.06606193152696616,0.24053028861934322,13.752504471735739,0.09006309509277433,-0.0873781330031278,-0.09326245784759646,-0.2708038584094554,0.0842789427142625,-0.18203315812852594,-0.004491757566666976,0.178215305349954,68.57108367248323,38.26437383019301,0.08877070028092932,11,0.0011851787567147554,0.08887815475463956,0.009480416774750644,0.1208735704422006,-0.14931392669677646,1,-0.06284762264324895,3.347816198532101,4.213984966278076,4.857378957503935,4.247166156768799,-1.1538830593989207,4.247166156768799,-0.06284762264324895 1057,2002-11-27,4.277976989746094,4.304047107696533,4.195024013519287,4.2234649658203125,226250.0,0.003893351224950159,1.0444591489095347,1.2778038584490197,38.857234830194976,31.25310327287189,0.001376937516529786,0.09166853490128446,0.050032410496934965,0.2150489385222656,15.107658399169674,0.1090230941772461,-0.09495595334120654,-0.06778364181518537,-0.24178019125441175,0.10621290762404101,-0.15478191653479811,0.019214632904427376,0.13242641717945958,78.57142857142827,42.59571986801403,0.08699827471961297,11,-0.017776012420654297,0.07228708267211914,-0.006518185138702393,0.10428249835968018,-0.14220476150512695,2,-0.06648213556426252,1.3749921410338306,4.261385917663573,3.347816198532101,4.213984966278076,4.857378957503935,4.247166156768799,-0.06648213556426252 1058,2002-11-28,4.195024013519287,4.2850871086120605,4.149992942810059,4.242424964904785,133730.0,-0.019390701826035306,1.0356967073236452,-0.8695503848845346,26.80420924253771,30.990610159642266,0.06683610051541411,0.15946434992411085,0.13228897943391438,0.2902798013251573,16.59613861499704,0.13509416580200195,-0.10483784019204556,-0.13592367172241193,-0.3081912814693277,0.03634393802450386,-0.22205747659586983,-0.049789866848954034,0.1891013589270898,30.30285479126379,-4.884938268167069,0.08613380487345805,11,0.03555154800415039,0.15524005889892578,0.08769255876541138,0.18723547458648682,-0.04029083251953036,3,-0.0480226261630583,1.0444591489095347,4.277976989746094,1.3749921410338306,4.261385917663573,3.347816198532101,4.213984966278076,-0.0480226261630583 1059,2002-11-29,4.147623062133788,4.242424964904785,4.147623062133788,4.195024013519287,263701.0,-0.011299327782806512,-2.9999999999998876,1.0000000000000187,25.49025409186143,30.739164338493875,0.10274931645195817,0.1889253999591114,0.17605979201484345,0.32862067872765444,17.982167448420345,0.09480190277099698,-0.11618816302556301,-0.16578612327575737,-0.33769772803372344,0.006125481482208706,-0.2517419256547404,-0.07983032089677433,0.21285207928132976,0.0,-34.01443270060661,0.08595580237898319,11,0.08295249938964933,0.20264101028442472,0.14694398641586393,0.23463642597198575,0.028439998626709873,4,-0.029142939524471112,1.0356967073236452,4.195024013519287,1.0444591489095347,4.277976989746094,1.3749921410338306,4.261385917663573,-0.029142939524471112 1060,2002-12-02,4.211615085601807,4.242424964904785,4.149992942810059,4.185544013977052,333914.0,0.015428601516912499,1.1081342678941386,-0.5500115686017797,34.34788845987654,31.23806596612921,0.03417745231774916,0.11240338155952401,0.1091827770738476,0.2575516598324965,19.568071647129198,0.09480190277099698,-0.12058828618935546,-0.0901808023452757,-0.25626344568547577,0.07590184099492436,-0.17322212401537573,-0.007139480675175669,0.12757484788517814,40.909326464357356,6.84329059554198,0.08304132167010023,12,0.01896047592163086,0.11968851089477539,0.08295196294784546,0.17064440250396729,-0.1374650001525879,0,-0.023635373274095373,-2.9999999999998876,4.147623062133788,1.0356967073236452,4.195024013519287,1.0444591489095347,4.277976989746094,-0.023635373274095373 1061,2002-12-03,4.168952941894531,4.225834846496582,4.149992942810059,4.216354846954347,255511.0,-0.010129639779552502,1.285706073822851,-1.818180155464202,32.377100545853494,31.16533290454032,0.07092195310503513,0.14534428289245227,0.14993281732719588,0.29527670376238824,20.77438541052755,0.07584190368652344,-0.11719297191318834,-0.12194058895111048,-0.29302482581227185,0.04914364791005088,-0.2074827073816916,-0.03639847052052936,0.1510803044571336,13.63593409440827,-19.01506525259343,0.0855421184305808,12,0.06162261962890625,0.16235065460205078,0.17064541578292847,0.21330654621124268,-0.08058214187621981,1,-0.013643941709230556,1.1081342678941386,4.211615085601807,-2.9999999999998876,4.147623062133788,1.0356967073236452,4.195024013519287,-0.013643941709230556 1062,2002-12-04,4.2187252044677725,4.247166156768799,4.1926541328430185,4.195024013519287,160244.0,0.011938792130050446,-2.8333473048874267,-0.5000050297256506,39.06256385430054,32.343915873474685,0.007026615172907924,0.08106175092001155,0.09557832347780248,0.23948211977010292,21.919710836713254,0.07821321487426758,-0.10914642932458118,-0.06031799316406339,-0.2154136229045207,0.09477763657639393,-0.1378658080342925,0.017229821706165716,0.08406702346210437,51.724173815313094,17.89255032546044,0.0775478148702287,12,0.0071098804473885835,0.11139273643493741,0.14694386720657437,0.16353428363800138,-0.16353511810302646,2,-0.025280910306275994,1.285706073822851,4.168952941894531,1.1081342678941386,4.211615085601807,-2.9999999999998876,4.147623062133788,-0.025280910306275994 1063,2002-12-05,4.259016036987306,4.259016036987306,4.202134132385254,4.2187252044677725,234140.0,0.009550475692719607,1.8235656125732957,1.6999497032493087,47.36843820075543,34.11927602535794,-0.03509740981720988,0.03372694549227173,0.04855758166030366,0.19500723035878664,22.582337027209007,0.05688190460205167,-0.10158848513866392,-0.014457511901854403,-0.16362542410458225,0.13471040030087345,-0.08904146800321833,0.06012644419950952,0.028259274362962827,100.0,62.26624696483731,0.07458395610136408,12,-0.03318095207214444,0.07110190391540439,0.10191303491592318,0.12324345111846835,-0.1611652374267587,3,-0.028937155360776123,-2.8333473048874267,4.2187252044677725,1.285706073822851,4.168952941894531,1.1081342678941386,4.211615085601807,-0.028937155360776123 1064,2002-12-06,4.268496036529541,4.268496036529541,4.211615085601807,4.242424964904785,190838.0,0.0022258661296192805,3.363529949702789,0.6470720507479358,50.416674001738606,36.06958913959244,-0.046079311012865,0.013948972354865141,0.029415628138582228,0.18328581904638597,22.97085387204169,0.056880950927734375,-0.09979078695503851,0.0020141839981082654,-0.13297385469667145,0.13700222269288798,-0.06547983534928203,0.06950820334549856,0.004814049899079187,100.0,56.465554299948096,0.06749401934739004,12,-0.04266095161437988,0.061621904373168945,0.09243303537368774,0.11376345157623291,-0.18960523605346769,4,-0.026651742102185016,1.8235656125732957,4.259016036987306,-2.8333473048874267,4.2187252044677725,1.285706073822851,4.168952941894531,-0.026651742102185016 1065,2002-12-09,4.2542757987976065,4.28745698928833,4.2187252044677725,4.266126155853272,151189.0,-0.003331439835070338,1.5217109867040215,-0.4545404663923864,50.0,38.30270702523542,-0.028544547633684303,0.018870142772716036,0.04415351202194007,0.19515919976447993,23.19395338348854,0.06873178482055753,-0.08883730856260286,-0.0056883335113537825,-0.1287148618774454,0.11733819485473784,-0.0672015976943996,0.05582493067169203,-0.10665273666381836,75.86191346697451,27.44511919747896,0.061513264183046014,12,-0.0284407138824454,0.07584214210510343,0.10665327310562223,0.08176720142364591,-0.11850357055663974,0,-0.018384501084582672,3.363529949702789,4.268496036529541,1.8235656125732957,4.259016036987306,-2.8333473048874267,4.2187252044677725,-0.018384501084582672 1066,2002-12-10,4.266126155853272,4.266126155853272,4.2187252044677725,4.2187252044677725,148109.0,0.002785516881396166,1.0,-3.999959761789346,45.49545916328257,39.04028750668959,-0.044311631198163504,-0.002241690636171967,0.03571979220086785,0.18441295701687288,23.4291094697556,0.04740095138549982,-0.0806496336259519,0.011968708038330611,-0.09690217546420588,0.1208395915408671,-0.04246673371293763,0.06640414978959885,-0.11570641517639313,77.4997988089497,28.856038873410824,0.05443544175126805,12,-0.0485861301422128,0.05806684494018466,0.09480291604995639,0.05806696414947421,-0.16353511810302912,1,-0.045000092212616805,1.5217109867040215,4.2542757987976065,3.363529949702789,4.268496036529541,1.8235656125732957,4.259016036987306,-0.045000092212616805 1067,2002-12-11,4.230575084686278,4.266126155853272,4.178433895111084,4.242424964904785,344795.0,-0.008333337990536593,1.9599633030475587,-0.24999245525969932,48.32530496257271,41.431520364471254,-0.01809446007224924,0.023304416597962785,0.0712886060740372,0.2197751733037583,23.992914124412376,0.08769226074218839,-0.0719357426647198,-0.016472172737122648,-0.11025255853723692,0.07730821306299163,-0.06336236563717978,0.03041802016293449,-0.07741459903717018,47.82582072971165,-5.268234400470618,0.04689019290005706,12,-0.013035058975218838,0.08295297622680753,0.12383621931076139,0.09361803531646817,-0.10665321350097479,2,-0.03361346432136714,1.0,4.266126155853272,1.5217109867040215,4.2542757987976065,3.363529949702789,4.268496036529541,-0.03361346432136714 1068,2002-12-12,4.171322822570802,4.22820520401001,4.1262922286987305,4.22820520401001,253962.0,-0.014005722846039625,2.583287926163751,4.80024948694174,43.162318573920864,43.39508308470008,0.04184240324984234,0.0720649746936246,0.13025249112501047,0.278113689020139,24.789374109537242,0.10428285598754794,-0.06674529757757597,-0.06671812534332222,-0.15254206374293044,0.019105813056286003,-0.10963009454312633,-0.02380615614351811,0.11613416671752841,27.940719613476812,-24.085214306395724,0.04291196919980431,12,0.035551786422728604,0.11376380920410067,0.1896062493324271,0.1528702974319449,-0.11850261688232422,3,-0.027840745285324764,1.9599633030475587,4.230575084686278,1.0,4.266126155853272,1.5217109867040215,4.2542757987976065,-0.027840745285324764 1069,2002-12-13,4.149992942810059,4.171322822570802,4.062300205230713,4.171322822570802,257178.0,-0.005113456969891739,9.222525261556953,0.3749821864181083,44.10480195884292,44.479184584585234,0.07101141164769409,0.0868337197573954,0.15990329552701343,0.2985857224374149,25.05461142673031,0.10902261734008878,-0.07006567278454856,-0.08105630874633807,-0.17176149693719456,0.009648879444518421,-0.1264089028417663,-0.035703714650909824,0.13424075126647939,38.947410777063375,-13.996630382066158,0.045352594095428335,12,0.02488565444946289,0.08532214164733887,0.19730812311172485,0.174200177192688,-0.1706449985504146,4,-0.012564393233450932,2.583287926163751,4.171322822570802,1.9599633030475587,4.230575084686278,1.0,4.266126155853272,-0.012564393233450932 1070,2002-12-16,4.0694098472595215,4.154733180999757,4.026749134063722,4.1262922286987305,546198.0,-0.019417646405917144,1.2499863777919935,2.66679334704451,33.333360931470494,44.58543573854268,0.14449673449425227,0.160330605551529,0.246743592182872,0.37609289550435143,25.385053035998055,0.12798404693603516,-0.061953747337962106,-0.1519221067428589,-0.26639973904798797,-0.0374444744377298,-0.20916092289542298,-0.09468329059029479,0.20594650726318342,17.82155733949486,-31.776550552652893,0.057238816152564514,12,0.0876932144165039,0.14457464218139648,0.2695959210395813,0.22752726078033447,-0.1090228557586661,0,0.0023298103588500485,9.222525261556953,4.149992942810059,2.583287926163751,4.171322822570802,1.9599633030475587,4.230575084686278,0.0023298103588500485 1071,2002-12-17,4.102591037750243,4.171322822570802,4.03148889541626,4.1002211570739755,394971.0,0.008153808963986986,1.0000068200728256,-0.04166282452151692,35.19997939808616,44.15625968785219,0.11277126267274173,0.12142862219158257,0.22033418106198965,0.3401867109612402,25.49304936468124,0.1398339271545419,-0.04761393753307441,-0.1111566781997686,-0.23606763963542043,0.013754283235883236,-0.17361215891759496,-0.04870119748194224,0.157848883544923,31.683034202505183,-13.661484753018243,0.06245548071782601,12,0.05451202392578214,0.10902357101440519,0.23996967077255338,0.1943460702896127,-0.19434499740600497,1,0.00808786208164669,1.2499863777919935,4.0694098472595215,9.222525261556953,4.149992942810059,2.583287926163751,4.171322822570802,0.00808786208164669 1072,2002-12-18,4.147623062133788,4.1618428230285645,4.03148889541626,4.112071990966797,428797.0,0.010976483877915166,3.0741590783767268,15.001207243471635,45.72655120856138,43.97382779983063,0.06324346501945577,0.06675256708015542,0.18296604697813912,0.29292879898782775,26.243930584720054,0.1303539276123047,-0.040671577377636936,-0.057829403877259544,-0.1767306752020259,0.06107186744750681,-0.11728003953964272,0.0016212317851236335,0.0987954119274912,60.000142017211864,12.226142343463401,0.05945063566238339,12,0.009479999542237216,0.06399154663086026,0.20086288452148526,0.14931404590606778,-0.23226714134216175,2,-0.010857308802882826,1.0000068200728256,4.102591037750243,1.2499863777919935,4.0694098472595215,9.222525261556953,4.149992942810059,-0.010857308802882826 1073,2002-12-19,4.026749134063722,4.147623062133788,3.9817180633544917,4.128662109375,565586.0,-0.029142939524471112,1.3728700277915362,-2.8666639841193664,40.377372242269715,42.858349826556314,0.16506372450087348,0.179468152485029,0.31002809710799095,0.4116839043373721,27.189503070135647,0.16590499877929643,-0.03124210040959774,-0.16768248081207204,-0.30904342173624944,-0.02632153988789465,-0.23836295127416118,-0.0970020103499829,0.2064891795977042,23.749968563740694,-28.825079025370044,0.07068047046208883,12,0.10783839225768954,0.15286946296691806,0.32173681259155185,0.26781785488128573,-0.11139321327209517,3,0.024131808038291513,3.0741590783767268,4.147623062133788,1.0000068200728256,4.102591037750243,1.2499863777919935,4.0694098472595215,0.024131808038291513 1074,2002-12-20,4.076520919799806,4.107330799102783,4.007788181304932,4.04334020614624,370959.0,0.012360289672640912,1.1000447661346706,-0.3255788926995769,38.996177386065455,41.63570286945247,0.09520870822311966,0.12253921105318266,0.2619547547663599,0.3594935564394435,27.547417825780528,0.09954261779785156,-0.02881305441323523,-0.10937843322753782,-0.2577626141475786,0.03900574769250298,-0.18357052368755866,-0.035186342767516976,0.13659577383706534,50.00025149007907,-3.883112223103886,0.07419209046002051,12,0.04740118980407626,0.10072755813598544,0.27255749702453524,0.2061957120895368,-0.2370069026947026,4,-0.0058139562086417795,1.3728700277915362,4.026749134063722,3.0741590783767268,4.147623062133788,1.0000068200728256,4.102591037750243,-0.0058139562086417795 1075,2002-12-23,3.993567943572998,4.0528202056884775,3.9106159210205083,4.02911901473999,660478.0,-0.02034896370184247,2.4285320120022824,-1.0714378098727888,36.594269719026016,40.646681820090635,0.15342551963247075,0.19829932881725387,0.3485807033611392,0.4405049791922355,27.999871269557907,0.16590499877929732,-0.03855844463725244,-0.18131055831909215,-0.3519799806387187,-0.01064113599946559,-0.26664526947890543,-0.09597584715927887,0.20103685964128282,31.818115308499944,-26.034479757201336,0.08533471115981334,12,0.09480309486389249,0.11850404739379972,0.34543776512145996,0.2891486883163443,-0.18249487876892134,0,-0.0035607255252133596,1.1000447661346706,4.076520919799806,1.3728700277915362,4.026749134063722,3.0741590783767268,4.147623062133788,-0.0035607255252133596 1076,2002-12-24,3.993567943572998,3.993567943572998,3.993567943572998,3.993567943572998,0.0,0.0,1.0,-0.0,31.372553660682385,38.76304278654726,0.12370631284962741,0.18678277098624818,0.3463697105031027,0.43759763261627604,28.648299035742685,0.0,-0.05274852200748459,-0.16791965961456334,-0.35154508375613513,0.015705764527008448,-0.2597323716853497,-0.076106947543777,0.1726379714219055,33.01876586044505,-24.551150528925085,0.09181271207078597,12,0.07584261894226074,0.11850404739379972,0.3501783609390259,0.2713731527328491,-0.19434595108032182,1,-0.008308598361408182,2.4285320120022824,3.993567943572998,1.1000447661346706,4.076520919799806,1.3728700277915362,4.026749134063722,-0.008308598361408182 1077,2002-12-25,3.993567943572998,3.993567943572998,3.993567943572998,3.993567943572998,0.0,0.0,1.0,0.0,26.470655365063323,36.90841354111865,0.09672274529730274,0.1732665367778088,0.3367781758407995,0.43390391204330214,29.708762358863666,0.0,-0.06729407739484206,-0.15369920730590803,-0.3432941869669026,0.03589577235508612,-0.24849669713640488,-0.058901717475411175,0.14707897202446585,34.99979880894899,-16.4923592871584,0.0947974898304971,12,0.04740142822265714,0.11850404739379972,0.33714258670806885,0.2713731527328491,-0.24648690223693803,2,-0.021364830756434583,1.0,3.993567943572998,2.4285320120022824,3.993567943572998,1.1000447661346706,4.076520919799806,-0.021364830756434583 1078,2002-12-26,3.993567943572998,3.993567943572998,3.993567943572998,3.993567943572998,0.0,0.0,1.0,0.0,25.213786177711285,34.80941178765958,0.07694853211124908,0.1659062069638111,0.3283641772176491,0.4286211129304247,30.440754581879393,0.0,-0.0816122168405169,-0.14362640380859393,-0.34365704276510023,0.05640423514791193,-0.24364172328684663,-0.04361108433034122,0.12407587256677033,42.16865717589269,-3.055909299363776,0.10001531947825298,12,0.04740142822265714,0.11850404739379972,0.36676836013793945,0.2713731527328491,-0.17775487899780273,3,-0.01958449784414995,1.0,3.993567943572998,1.0,3.993567943572998,2.4285320120022824,3.993567943572998,-0.01958449784414995 1079,2002-12-27,4.026749134063722,4.026749134063722,3.9177260398864746,3.97223711013794,240857.0,0.008308658062052832,2.9999650104968834,100.0,30.16539163082122,34.45741519869855,0.027319684658930754,0.12986329627891013,0.28514732365914863,0.38844210679909974,31.376145663206177,0.10902309417724698,-0.09618105469370963,-0.10440151691436661,-0.3103228510027414,0.10151981717400815,-0.207362183958554,-0.0014408498701792283,0.07019189256412073,81.6664654756157,38.65185055499393,0.1029606670441874,12,0.014220237731933594,0.08058238029479892,0.3318096399307242,0.23819196224212558,-0.15168404579162642,4,-0.027663310914946226,1.0,3.993567943572998,1.0,3.993567943572998,1.0,3.993567943572998,-0.027663310914946226 1080,2002-12-30,4.112071990966797,4.112071990966797,3.9817180633544917,4.0030479431152335,324741.0,0.021189017259927834,1.3912876137158934,2.0,38.09532582861977,34.779120357646725,-0.05734564538060738,0.038683893466436636,0.19362959611364428,0.29730342018096056,31.768641018676604,0.13035392761230513,-0.10185091919202627,-0.014101505279541016,-0.21661783800595202,0.18841482744686955,-0.11535967164274652,0.08715666108366449,-0.20145606994628862,100.0,58.813325776423156,0.10125816636320528,12,-0.07584261894226074,-0.004740476608276367,0.21093571186065674,0.1528691053390503,-0.20619702339172408,0,-0.06628239351364373,2.9999650104968834,4.026749134063722,1.0,3.993567943572998,1.0,3.993567943572998,-0.06628239351364373 1081,2002-12-31,4.112071990966797,4.112071990966797,4.112071990966797,4.112071990966797,0.0,0.0,1.0,0.0,40.31016033606554,34.17729914959163,-0.06242387854037279,0.03605244894051296,0.18753621610933457,0.2906716661324191,32.18234731086816,0.0,-0.10742091375670526,-0.01125745773315412,-0.2128396771880885,0.19032476172178026,-0.1120485674606213,0.08953365199431307,-0.19742694854736298,100.0,57.18892376123871,0.1007911097274673,12,-0.08295249938964844,-0.004740476608276367,0.19908583164215088,0.1528691053390503,-0.2251570224761963,1,-0.07319884642679897,1.3912876137158934,4.112071990966797,2.9999650104968834,4.026749134063722,1.0,3.993567943572998,-0.07319884642679897 1082,2003-01-01,4.112071990966797,4.112071990966797,4.112071990966797,4.112071990966797,0.0,0.0,1.0,0.0,44.63530171624744,34.65040242447805,-0.07598808734907703,0.02914695520624022,0.18108798835823858,0.28416181684794317,32.979936589784344,0.0,-0.09920293446745543,-0.0059247970581051135,-0.2024609825252517,0.19061138840904102,-0.10419288979167796,0.09234329567546773,-0.1934784095764157,100.0,53.02321038226462,0.09826809273357313,1,-0.10072803497314453,-0.004740476608276367,0.1943455934524536,0.1528691053390503,-0.2535979747772217,2,-0.07608086608439113,1.0,4.112071990966797,1.3912876137158934,4.112071990966797,2.9999650104968834,4.026749134063722,-0.07608086608439113 1083,2003-01-02,4.135772228240967,4.140511989593507,4.04334020614624,4.140511989593507,121840.0,0.005763575473929805,40.00281690139346,-100.0,48.717928876714296,35.730597034550144,-0.09230378472384348,-0.004490015233574951,0.15123478909789245,0.25345580749661334,34.22404652812792,0.09717178344726651,-0.09369247991389962,0.02393763065338117,-0.16139043057155966,0.209265691878322,-0.0687263999590888,0.11660166126585114,-0.21330907865905724,97.87250436628844,47.819558816748405,0.09266403061247037,1,-0.11020827293395907,-0.03673577308654785,0.16946029663085938,0.12916886806488037,-0.28440833091735884,3,-0.09398273537665913,1.0,4.112071990966797,1.0,4.112071990966797,1.3912876137158934,4.112071990966797,-0.09398273537665913 1084,2003-01-03,4.154733180999757,4.176063060760498,4.1002211570739755,4.159472942352295,122565.0,0.0045846221001524246,3.0001005985613936,0.9999999999996252,58.653883356160776,38.181665216454,-0.11063841450502832,-0.034162307006171844,0.1243041717823905,0.22677134242633468,35.464918664438244,0.07584190368652255,-0.09929556087239977,0.048586726188660556,-0.12296729259267103,0.22014074496999214,-0.03719028320200479,0.1343637355793259,-0.22354807781738328,89.02473434076566,33.45326944544872,0.08577700939066568,1,-0.10783863067627042,-0.0556967258453378,0.13568663597106845,0.11020791530609042,-0.3128492832183847,4,-0.08157446017821213,40.00281690139346,4.135772228240967,1.0,4.112071990966797,1.0,4.112071990966797,-0.08157446017821213 1085,2003-01-06,4.176063060760498,4.22820520401001,4.088370800018311,4.135772228240967,172707.0,0.0051338747475495605,-1.070184107979909,-8.500603621731976,57.635426969833425,41.09976225080412,-0.11550566009959162,-0.06498388126885946,0.09455334975658847,0.19780141217913538,36.78621527015442,0.13983440399169833,-0.09069913626302739,0.07382724285125697,-0.08672206361230295,0.23437654931481688,-0.006447410380522989,0.15410189608303693,-0.23018528012343697,71.7944749671129,12.65595281351355,0.08027465323177985,1,-0.10309743881225586,-0.0770266056060791,0.11435675621032715,0.08887803554534912,-0.33892011642456055,0,-0.07207697012927494,3.0001005985613936,4.154733180999757,40.00281690139346,4.135772228240967,1.0,4.112071990966797,-0.07207697012927494 1086,2003-01-07,4.074150085449219,4.2187252044677725,4.04571008682251,4.1926541328430185,334209.0,-0.0244040795908671,1.0277641943605484,-2.941216152243915,43.17174252536164,42.95543860194837,-0.0010728523685568092,0.022987901249196696,0.1866875235381702,0.29098788927223396,38.32046128887799,0.17301511764526278,-0.08697621843289483,-0.018486928939819514,-0.15955235160767334,0.12257849372803387,-0.08901964027374643,0.0520457823941074,-0.10568611094232194,16.666150790580105,-40.61339462320536,0.0705327113339267,1,-0.0011844635009765625,0.024886369705200195,0.20678949356079102,0.19079101085662842,-0.21093606948852583,1,-0.04130312196282082,-1.070184107979909,4.176063060760498,3.0001005985613936,4.154733180999757,40.00281690139346,4.135772228240967,-0.04130312196282082 1087,2003-01-08,4.088370800018311,4.133401870727538,4.067039966583252,4.1002211570739755,284147.0,0.0034904739076455638,-1.4347620713784746,0.09999959761951631,57.14282555874658,46.50310964428563,-0.0004822853875419142,-0.002564107488996825,0.16417974381189193,0.26917007459411035,39.43467093737204,0.06636190414428622,-0.07364445005121656,0.002843999862672142,-0.12239479555003197,0.1280827952753767,-0.05977539784367991,0.0654633975690242,-0.09912752715116557,24.358637055379777,-35.62704324212078,0.06261939770635218,1,-0.015405178070069248,0.01066565513610751,0.19256877899169833,0.17657029628753573,-0.22515678405761852,2,-0.04927533273811868,1.0277641943605484,4.074150085449219,-1.070184107979909,4.176063060760498,3.0001005985613936,4.154733180999757,-0.04927533273811868 1088,2003-01-09,4.055190086364746,4.1002211570739755,4.005417823791504,4.1002211570739755,140253.0,-0.008115876782364473,3.2105742452639117,3.799975857073952,47.42854843530837,48.421238178117534,0.047336735968929844,0.022630410478786445,0.18737087555786047,0.2948620342462416,40.22193747849977,0.09480333328247159,-0.0569158577269544,-0.024530076980591176,-0.14363870368080534,0.09457854971962343,-0.08408439033069826,0.035024236369515904,0.17301511764526367,22.340701041695652,-37.30081665450376,0.05955431335010721,1,0.04977154731750488,0.04384636878967285,0.22278642654418945,0.20975100994110107,-0.1090230941772461,3,-0.04850970385743769,-1.4347620713784746,4.088370800018311,1.0277641943605484,4.074150085449219,-1.070184107979909,4.176063060760498,-0.04850970385743769 1089,2003-01-10,4.097850799560547,4.107330799102783,4.036229133605957,4.0528202056884775,282767.0,0.01052002798567786,1.2222536848537235,-0.9999894109299986,63.92405143883832,51.29109657925293,0.017681886548235326,-0.02544134340502957,0.13478112267921816,0.24488460970537407,40.3962693511575,0.07110166549682617,-0.03532420369269573,0.02073774337768519,-0.09410047217078077,0.13557595892615115,-0.036681364396547345,0.07815685115191773,0.12589865684509238,41.489322994141936,-20.776433731101726,0.05741910777423297,1,0.01896071434020996,0.0011856555938720703,0.18012571334838867,0.1670902967453003,-0.04266071319580078,4,-0.060150287136704006,3.2105742452639117,4.055190086364746,-1.4347620713784746,4.088370800018311,1.0277641943605484,4.074150085449219,-0.060150287136704006 1090,2003-01-13,4.078890800476073,4.086000919342041,4.04571008682251,4.086000919342041,275565.0,-0.004626815375149085,10.333378043055463,-0.15789529416750134,60.84345453730091,53.572573712723525,0.03513497394123277,-0.0060445432140801,0.14514440427196096,0.25634336527637824,40.27764473502764,0.05214071273803711,-0.012044824157412926,0.001303696632384721,-0.11347889083998819,0.11608628410475763,-0.056087597103801734,0.058694990368571176,0.14049202327728327,34.44464811842472,-30.2185704579026,0.057391293736186406,1,0.037920713424683505,0.020145654678345615,0.19908571243286222,0.18605029582977384,-0.02607059478759588,0,-0.0581057239058812,1.2222536848537235,4.097850799560547,3.2105742452639117,4.055190086364746,-1.4347620713784746,4.088370800018311,-0.0581057239058812 1091,2003-01-14,4.135772228240967,4.135772228240967,4.0694098472595215,4.0694098472595215,90900.0,0.013945317623667242,1.0,-9.333512172220683,65.78954056240536,55.923044695629955,-0.020150018539242254,-0.06357203324748184,0.08198370409182587,0.1922153026198643,40.156629122943386,0.06636238098144531,0.00871568734068262,0.0565260648727417,-0.06071117885732136,0.17376330860280476,-0.002092556992289829,0.11514468673777323,0.07933129551315243,100.0,30.279832797352327,0.058618621865031584,1,-0.01896071434020996,-0.04740118980407626,0.14220428466796875,0.12916886806488037,-0.14220428466796875,1,-0.07220641452782395,10.333378043055463,4.078890800476073,1.2222536848537235,4.097850799560547,3.2105742452639117,4.055190086364746,-0.07220641452782395 1092,2003-01-15,4.102591037750243,4.138142108917236,4.093111038208009,4.138142108917236,76934.0,-0.008022973379468779,1.5333172380492015,-0.5357112062771381,61.27453010874198,57.3182226102997,0.01290160946206953,-0.035771533627801055,0.10615481898414991,0.2178833419463002,40.014779522694674,0.04503107070922763,0.018660024483363458,0.025596475601195046,-0.08777752352685919,0.13897047472924884,-0.031090523962832073,0.08228347516522216,0.10831877200462348,73.21434345393925,0.008719800960903967,0.05668699956402693,1,0.014220476150513583,-0.014219999313352716,0.16827547550201505,0.16235005855560392,-0.07347202301025302,2,-0.05834776598176805,1.0,4.135772228240967,10.333378043055463,4.078890800476073,1.2222536848537235,4.097850799560547,-0.05834776598176805 1093,2003-01-16,4.123921871185304,4.171322822570802,4.0954809188842765,4.102591037750243,119182.0,0.005199356513672315,-3.2666452062877775,-0.6000053650947289,60.30152481129413,57.501293883092295,-0.011495889436307749,-0.05212145848297922,0.07862663938706671,0.19060085903015622,39.22555436311887,0.07584190368652521,0.027302711764525256,0.04206867218017685,-0.07056519644760684,0.15470254080796053,-0.014248262133714995,0.09838560649406869,0.08287809885029596,64.91253459084001,-6.924481012868597,0.056316934313891884,1,-0.007110357284546787,-0.054511308670044833,0.14161217212676913,0.12798368930816473,-0.08058166503906339,3,-0.06321842735339644,1.5333172380492015,4.102591037750243,1.0,4.135772228240967,10.333378043055463,4.078890800476073,-0.06321842735339644 1094,2003-01-17,4.0528202056884775,4.133401870727538,3.995938062667847,4.1262922286987305,289463.0,-0.017241273651091293,2.135175256386587,-3.4444047033572964,43.52328095388028,55.9332776590975,0.04875639822082345,0.018038407013636792,0.14135448265044648,0.25546622403589847,38.75708313969525,0.13746380805969105,0.030761651295311054,-0.027847957611083274,-0.1412143779867101,0.08551846276454356,-0.08453116779889669,0.02883525257673014,0.14995212142224013,32.432774120228494,-34.36122502618846,0.056683210187813436,1,0.05451142787933261,0.01659035682678134,0.19316041469573886,0.1990853548049909,-0.009479999542237216,4,-0.026315801858488697,-3.2666452062877775,4.123921871185304,1.5333172380492015,4.102591037750243,1.0,4.135772228240967,-0.026315801858488697 1095,2003-01-20,3.979347944259644,4.040968894958496,3.934315919876098,4.02911901473999,331909.0,-0.018128675268078487,1.9032739592223615,0.6774152723874323,37.49993825023182,55.30307718408307,0.1021302227829941,0.09527554591853304,0.20619054868136244,0.3219088828508041,37.70403430217888,0.11850428581237926,0.027579087422156867,-0.10060921907424847,-0.2164275596976286,0.01520912154913212,-0.15851838938593898,-0.04270004876255795,0.21515101227335842,19.000300780924118,-41.79256574041355,0.05790917031169024,1,0.07347142696380571,0.09006261825561479,0.22574889659881547,0.27255761623382435,0.030811071395874468,0,0.019058937084028393,2.135175256386587,4.0528202056884775,-3.2666452062877775,4.123921871185304,1.5333172380492015,4.102591037750243,0.019058937084028393 1096,2003-01-21,3.9603869915008554,4.050449848175049,3.953277111053467,4.0030479431152335,200588.0,-0.004764839120474651,-2.4167201089804045,0.8571435414720325,36.20680609316332,52.976852799018275,0.11539147544724138,0.11765546541300065,0.21619333387229744,0.33415057121864855,36.538677228083614,0.09717273712158203,0.015440531290387582,-0.11791112422943062,-0.2397348519673681,0.003912603508506862,-0.1788229880983998,-0.056999260360461435,0.21850098283273311,11.000131780271486,-42.98127882677846,0.06091186386896881,1,0.09243237972259433,0.10902357101440341,0.2251567840576163,0.29151856899261297,0.09006285667419345,1,0.023339439904733306,1.9032739592223615,3.979347944259644,2.135175256386587,4.0528202056884775,-3.2666452062877775,4.123921871185304,0.023339439904733306 1097,2003-01-22,3.9082460403442383,3.998307943344116,3.875065088272095,3.974607944488525,285615.0,-0.013165620245827903,1.1666806384548243,1.55556549099389,30.327851955807304,51.07677541240704,0.15566452045545187,0.17188943102834653,0.25889118326541016,0.37950359795041866,35.52289077518929,0.12324285507202104,-0.0002830506579893921,-0.16578598022460955,-0.3048576111056729,-0.026714349343546218,-0.23532179566514078,-0.09625016478407833,0.25596761072190066,11.200028971627757,-35.69154314058621,0.0695358154405316,1,0.11494791507721036,0.14338910579681396,0.27611279487609863,0.3566950559616089,0.15642404556274325,2,0.02183125175538958,-2.4167201089804045,3.9603869915008554,1.9032739592223615,3.979347944259644,2.135175256386587,4.0528202056884775,0.02183125175538958 1098,2003-01-23,3.9153559207916264,3.955646991729736,3.875065088272095,3.9224660396575928,193483.0,0.0018191998083012528,1.1935398034812656,0.1071415740348145,28.870180176350544,47.18190082768617,0.14151501455364857,0.1671916738500765,0.24291375316522545,0.3664107704652264,34.45220996017263,0.08058190345764071,-0.00017475153326262927,-0.1547654986381528,-0.3071273559170131,-0.0024036413592924966,-0.23094642727758297,-0.07858456999872265,0.22572584525098938,15.59624306557293,-24.89314832058397,0.07618092863943018,1,0.10783803462982222,0.13627922534942583,0.2690029144287105,0.3614356517791735,0.23226714134216175,3,0.029055620038078933,1.1666806384548243,3.9082460403442383,-2.4167201089804045,3.9603869915008554,1.9032739592223615,3.979347944259644,0.029055620038078933 1099,2003-01-24,3.9153559207916264,4.005417823791504,3.875065088272095,3.955646991729736,194808.0,0.0,-1.1568591869059233,5.666722553819557,26.086927997376122,43.32006454547231,0.12617434383393134,0.16697961586345,0.23584994362536937,0.35998864292664967,32.50525343143411,0.13035273551940874,-0.010184858849069833,-0.14919583797454772,-0.31571937884973034,0.0173277029006349,-0.23245760841213903,-0.06593406753695641,0.2044445110293478,22.972824173449013,-12.996672018851186,0.08326177043759127,1,0.10783803462982222,0.13627922534942583,0.24174714088439897,0.3614356517791735,0.22041630744934038,4,0.03268777805741285,1.1935398034812656,3.9153559207916264,1.1666806384548243,3.9082460403442383,-2.4167201089804045,3.9603869915008554,0.03268777805741285 1100,2003-01-27,3.839514017105103,3.958017110824585,3.8158130645751953,3.958017110824585,168741.0,-0.019370372763247823,1.4000056333720963,2.941175078257733,27.39725083542946,39.05425457580833,0.18382045156516247,0.23331750531008177,0.30444158492437134,0.4304159423192577,32.319898367810076,0.14220404624938965,-0.015274884174820258,-0.21140984296798626,-0.40411214741403034,-0.018707538521941736,-0.3077609951910083,-0.11505869074496422,0.2607075872319613,10.101124029353796,-27.1406538633441,0.09635115222302224,1,0.1540539264678955,0.18249511718749956,0.31107127666473344,0.4372775554656969,0.34128975868225053,0,0.0530864552474839,-1.1568591869059233,3.9153559207916264,1.1935398034812656,3.9153559207916264,1.1666806384548243,3.9082460403442383,0.0530864552474839 1101,2003-01-28,3.8110730648040767,3.865583896636963,3.803961992263794,3.863214015960693,326851.0,-0.007407435465613954,1.16670648642981,0.4399965394999996,23.9999302534262,34.912632369662134,0.1803219319937881,0.2509167943517343,0.32545791926013523,0.4524650794036398,32.15613978468856,0.061621904373168945,-0.03326417372980739,-0.22480084896087726,-0.4427562468902919,-0.006845451031462613,-0.33377854792558503,-0.11582314999616994,0.2607076855568011,3.529841993829124,-33.88164291106874,0.10897769896470738,1,0.1765693426132211,0.20501053333282515,0.28914844989776745,0.4301674365997319,0.36024975776672497,1,0.05223881764168614,1.4000056333720963,3.839514017105103,-1.1568591869059233,3.9153559207916264,1.1935398034812656,3.9153559207916264,0.05223881764168614 1102,2003-01-29,3.7992219924926762,3.827662944793701,3.7494509220123287,3.827662944793701,418548.0,-0.003109641854113776,4.499958085338283,0.5454628592331701,24.999883569625226,30.990227787254476,0.1616095981739809,0.2509969367603415,0.3276834138208611,0.45782837235775586,32.122502529555014,0.07821202278137251,-0.05064835356426922,-0.22100942134857116,-0.4598446948416961,0.01782585214455379,-0.34042705809513363,-0.10159178460200868,0.24042050689655126,19.44433836343633,-19.052545585182898,0.11941763674656258,1,0.14220440387725697,0.1896060705184932,0.2915192842483516,0.44201850891113237,0.37210083007812544,2,0.06612613218674857,1.16670648642981,3.8110730648040767,1.4000056333720963,3.839514017105103,-1.1568591869059233,3.9153559207916264,0.06612613218674857 1103,2003-01-30,3.74708104133606,3.801592111587525,3.721009969711304,3.7944819927215576,223499.0,-0.013724112794579413,1.6154036632643998,1.666644312180411,16.36360643429373,27.972486173967077,0.17285135172702093,0.28725265046076354,0.37153381608702096,0.5042477803334768,31.572595352815764,0.0805821418762207,-0.07929736197270998,-0.2537158131599422,-0.5151524399279608,0.007720813608076416,-0.3844341265439515,-0.12299749977593288,0.25193463722040166,9.166790315644418,-27.755610717481048,0.1307183133840094,1,0.13864886760711626,0.22752654552459672,0.32943964004516646,0.4941594600677486,0.37921118736267045,3,0.0847563853216482,4.499958085338283,3.7992219924926762,1.16670648642981,3.8110730648040767,1.4000056333720963,3.839514017105103,0.0847563853216482 1104,2003-01-31,3.8158130645751953,3.827662944793701,3.7281200885772714,3.7328600883483887,407806.0,0.0183428173772906,-1.1538386141576524,-1.7500276640478198,26.970924913012084,26.802595803164888,0.0748339167739065,0.20219431156755086,0.2951389829139739,0.42994658462561475,31.504807480710852,0.09954285621642978,-0.1043224155136433,-0.16803778409957904,-0.43139167419121005,0.09531610599205198,-0.29971472914539454,-0.03636083905376353,0.13872170056604105,40.0001005955254,2.6500909072493926,0.13167694504581556,1,0.06991684436798096,0.15879452228546143,0.26070761680603116,0.4254274368286133,0.24648714065551758,4,0.08695656520467732,1.6154036632643998,3.74708104133606,4.499958085338283,3.7992219924926762,1.16670648642981,3.8110730648040767,0.08695656520467732 1105,2003-02-03,3.875065088272095,3.894025087356568,3.7944819927215576,3.8371429443359375,228233.0,0.015528020553988053,1.6250074660882223,0.4571523007501562,27.27276506222192,25.80992457750473,-0.0008563112607182788,0.12567973032774526,0.22982436503520942,0.3662459428768856,31.96265877080454,0.09954309463501021,-0.13126504627576407,-0.09373586177825866,-0.3449628958141653,0.15749117225764753,-0.21934937879621197,0.03187765523969466,0.04210570960035209,89.04142057496576,57.153529038239526,0.12561351701795317,2,-0.011851191520691362,0.09954249858856157,0.19908535480499223,0.3661754131317134,0.21804594993591353,0,0.06727813185845655,-1.1538386141576524,3.8158130645751953,1.6154036632643998,3.74708104133606,4.499958085338283,3.7992219924926762,0.06727813185845655 1106,2003-02-04,3.905874967575073,3.905874967575073,3.863214015960693,3.863214015960693,380427.0,0.007950803044889154,1.0,1.1249614917922375,32.78001440065127,26.082387071376285,-0.044937564813503084,0.0860273824997777,0.19165679935010127,0.3311971206925226,31.97818552184501,0.04266095161437988,-0.14455100350034122,-0.05451222658157384,-0.30212898082774275,0.19310452766459507,-0.17832060370465852,0.06929615054151084,-0.18486499786376864,100.0,70.3100423665519,0.12380837712308453,2,-0.04266107082366899,0.06873261928558394,0.16590547561645552,0.32588553428649947,0.1635348796844487,1,0.07038853278577117,1.6250074660882223,3.875065088272095,-1.1538386141576524,3.8158130645751953,1.6154036632643998,3.74708104133606,0.07038853278577117 1107,2003-02-05,3.8869149684906006,3.9082460403442383,3.853734016418457,3.9082460403442383,139628.0,-0.0048542258115966685,4.111044048776671,-0.5000139717100814,29.166591568966226,26.115321670555804,-0.03276742788655973,0.09393718117278516,0.20235223397935442,0.34724078191148955,32.025249962891124,0.05451202392578125,-0.14947354363247012,-0.06339943408966064,-0.3054220135684007,0.17862314538907942,-0.18441072382903112,0.05761185564970939,-0.16220769882202113,88.60739184414093,60.75498611010714,0.12101128973937011,2,-0.023701071739196777,0.08769261837005615,0.1813105344772339,0.3448455333709717,0.1303541660308829,2,0.0731705880848339,1.0,3.905874967575073,1.6250074660882223,3.875065088272095,-1.1538386141576524,3.8158130645751953,0.0731705880848339 1108,2003-02-06,3.858474016189575,3.9106159210205083,3.8324029445648193,3.8869149684906006,136974.0,-0.0073171017456216125,1.0625007858966014,1.3333109792218534,31.531427841234176,26.720266097651145,-0.014800092758848304,0.11266122203074369,0.22470196956130373,0.3724190377962593,31.593727913375027,0.07821297645568892,-0.15333331609820977,-0.08200458288192758,-0.32206238274345633,0.15805321697960117,-0.20203348281269218,0.03802431704883702,-0.12642519569396926,71.42844078527044,42.33140595934184,0.12002889993076445,2,-0.01896047592163086,0.11613357067108154,0.20086371898651123,0.37328648567199707,0.19197583198547363,3,0.08108096751942862,4.111044048776671,3.8869149684906006,1.0,3.905874967575073,1.6250074660882223,3.875065088272095,0.08108096751942862 1109,2003-02-07,3.851363897323608,3.8869149684906006,3.782632112503052,3.877434968948364,155995.0,-0.00184272819672604,3.6315956669524603,0.9166736524436248,36.082387091354555,27.685281237198375,-0.01980449209459101,0.10578183122110296,0.22704077194302696,0.37501886060859535,31.41825072765706,0.10428285598754838,-0.1492801972094968,-0.07679035663604772,-0.3079746897809419,0.15439397650884645,-0.19238252320849503,0.03880180993639959,-0.10860105079650806,53.70350016672714,22.365587219533467,0.11559216657244714,2,-0.03555095195770175,0.12324368953704878,0.21093630790710494,0.3803966045379643,0.1943461894989018,4,0.07138466753717454,1.0625007858966014,3.858474016189575,4.111044048776671,3.8869149684906006,1.0,3.905874967575073,0.07138466753717454 1110,2003-02-10,3.841883897781372,3.8608438968658447,3.806333065032959,3.8608438968658447,34923.0,-0.0024614655470036606,4.75008802374126,0.7272427983539095,36.84207461058685,29.11218616577178,-0.011122636534932617,0.10181560339462647,0.22947795256460246,0.379925489183198,31.233290536776376,0.05451083183288574,-0.14552314062652227,-0.07442001104354867,-0.2972165360039378,0.14837651391684092,-0.18581827352374347,0.036978251436646126,-0.08904986678466775,46.296313545192206,11.87416310536068,0.11139826248019472,2,-0.026070952415465865,0.13272368907928467,0.23108160495758057,0.3898766040802002,0.2417471408844003,0,0.05737193348727376,3.6315956669524603,3.851363897323608,1.0625007858966014,3.858474016189575,4.111044048776671,3.8869149684906006,0.05737193348727376 1111,2003-02-11,3.8371429443359375,3.867954015731812,3.827662944793701,3.853734016418457,140097.0,-0.0012340178859054918,-1.2666586190246507,0.8750565866908103,41.176320912700504,30.90956809278014,-0.00256445525825022,0.08752430578144033,0.2283511279493844,0.3807759315230186,31.88624072709762,0.040291070938110796,-0.1409011359470309,-0.06422950029373187,-0.2639255996150771,0.13546659902761338,-0.1640775499544045,0.035618549366940755,-0.07484199993780516,42.591975082106124,5.016238132718179,0.09984804966067265,2,-0.021329998970031294,0.13272464275360107,0.24885809421539307,0.39461755752563477,0.2180471420288086,1,0.06670799018574725,4.75008802374126,3.841883897781372,3.6315956669524603,3.851363897323608,1.0625007858966014,3.858474016189575,0.06670799018574725 1112,2003-02-12,3.863214015960693,3.863214015960693,3.818182945251465,3.839514017105103,112616.0,0.006794396769408628,2.8000905387054016,-1.4284790481116898,43.82017328460268,33.96029774281447,-0.020789947704058953,0.04490236800957703,0.19498969124788568,0.3493370341688231,32.6467794882386,0.04503107070922807,-0.13155469973608058,-0.026189577579498913,-0.20242214099188827,0.15004298583289088,-0.11430585928569359,0.061926704126695764,-0.09201417296521797,62.96257658768604,21.672726920999423,0.08811628170619488,2,-0.04384601116180287,0.08295238018036022,0.22278702259063765,0.3495860099792485,0.23700714111328258,2,0.05337416732465239,-1.2666586190246507,3.8371429443359375,4.75008802374126,3.841883897781372,3.6315956669524603,3.851363897323608,0.05337416732465239 1113,2003-02-13,3.863214015960693,3.875065088272095,3.827662944793701,3.863214015960693,333707.0,0.0,2.999818938982175,0.0,43.82017328460268,35.83243645076898,-0.0028877599529555376,0.025686294081360028,0.1862501219563808,0.34266589401963143,33.938203899467,0.047402143478394,-0.11682237747481583,-0.013154184818268355,-0.15066111866690823,0.12435274903037152,-0.08190765174258852,0.055599282106051806,-0.08364920828371591,77.27243629313564,32.27491463005791,0.06875346692431995,2,-0.016589999198912686,0.08295238018036022,0.22278702259063765,0.3495860099792485,0.2725582122802739,3,0.03987744865397547,2.8000905387054016,3.863214015960693,-1.2666586190246507,3.8371429443359375,4.75008802374126,3.841883897781372,0.03987744865397547 1114,2003-02-14,3.9461669921875,3.9461669921875,3.863214015960693,3.863214015960693,101064.0,0.02147252931991095,1.0000000000000107,100.0,62.430910055938874,39.73889700562643,-0.07309187952597895,-0.06921525768119263,0.09503569080557028,0.25201836758746765,33.83076889763535,0.08295297622680708,-0.0994868321838096,0.07513145208358774,-0.04001747749176365,0.19028038165893912,0.01755698729591204,0.13270591687126343,-0.15873911770991134,100.0,48.49856746475037,0.05757446478767561,2,-0.08176743984222412,-5.960464468657278e-07,0.15583205223083496,0.26544737815856934,0.11850309371948153,4,0.026426366698116155,2.999818938982175,3.863214015960693,2.8000905387054016,3.863214015960693,-1.2666586190246507,3.8371429443359375,0.026426366698116155 1115,2003-02-17,4.055190086364746,4.076520919799806,3.950906991958618,3.9817180633544917,314509.0,0.02762759264701331,1.1632642167932485,0.8857068950650999,73.95346682755735,44.31372505306042,-0.17196075314113068,-0.18157454103572768,-0.020693902818063492,0.14107894207594107,32.92291322252968,0.13035392761230558,-0.06787369171128654,0.1803624391555787,0.046689405694515074,0.31403547261664233,0.11352592242504667,0.24719895588611074,-0.2550630824703646,91.74305153071175,32.76186192263803,0.06683651673053193,2,-0.12561357021331698,-0.10902369022369296,0.0527338981628418,0.15642428398132324,-0.04740190505981445,0,-0.002337744801189978,1.0000000000000107,3.9461669921875,2.999818938982175,3.863214015960693,2.8000905387054016,3.863214015960693,-0.002337744801189978 1116,2003-02-18,4.0528202056884775,4.059929847717285,4.02911901473999,4.0575599670410165,151628.0,-0.0005844068035767425,5.50050301810987,-0.06451110447683663,75.35556547210415,49.445833264520196,-0.16377761254425005,-0.18121576276700502,-0.025578364174946522,0.14286161083507842,32.12472741859934,0.030810832977294922,-0.044741499326645506,0.17337089776992887,0.02201976616643453,0.3247220293734232,0.0976953319681817,0.24904646357167604,-0.22505381020355353,90.82569484692883,25.734487967857973,0.07567556580174713,2,-0.12324368953704834,-0.10665380954742432,0.05510377883911044,0.15879416465759189,0.023700714111328125,1,0.007602319227990817,1.1632642167932485,4.055190086364746,1.0000000000000107,3.9461669921875,2.999818938982175,3.863214015960693,0.007602319227990817 1117,2003-02-19,3.993567943572998,4.074150085449219,3.993567943572998,4.0694098472595215,205690.0,-0.01462000757702353,-1.125003143625984,16.001207243460765,74.29901599704044,54.19778750405423,-0.09812447583360928,-0.1214715648972513,0.02672756325418746,0.19966242683399393,30.51645494045165,0.0805821418762207,-0.026174182686490077,0.1098525404930113,-0.04951387198602575,0.26921895297204834,0.030169334253492774,0.18953574673252982,-0.1409260956565861,66.66653892656133,-5.271583647420854,0.07968320623951863,2,-0.06399142742156894,-0.04740154743194491,0.1090233325958252,0.2180464267730713,0.06873226165771484,2,0.015430347915056597,5.50050301810987,4.0528202056884775,1.1632642167932485,4.055190086364746,1.0000000000000107,3.9461669921875,0.015430347915056597 1118,2003-02-20,4.02911901473999,4.036229133605957,3.9698669910430913,3.9817180633544917,56648.0,0.008902082465932715,1.1538741304196283,-0.6249968563740219,72.49994970223729,58.24418334970787,-0.11948957672903449,-0.15606429507636754,-0.013589784668699423,0.16203096614331436,28.907880732420242,0.06636214256286577,-0.012047149491213993,0.13971545696258536,-0.03204498797902211,0.31147590190419283,0.0538352344917814,0.22559567943338932,-0.154089259635239,77.77760390935666,1.7251993606711409,0.08588022247080382,2,-0.08769202232360795,-0.0829526185989371,0.07347226142883301,0.17657041549682617,-0.04266095161438077,3,0.01764706926597781,-1.125003143625984,3.993567943572998,5.50050301810987,4.0528202056884775,1.1632642167932485,4.055190086364746,0.01764706926597781 1119,2003-02-21,4.04334020614624,4.1002211570739755,4.026749134063722,4.02911901473999,107410.0,0.003529603209590837,-6.7498239613728215,0.30001911334211595,69.61324124500429,61.885424086865356,-0.11579189242510601,-0.16886331469313465,-0.031822640665094326,0.15018077416363873,28.130089309281804,0.0734720230102539,0.00737124515116383,0.14753743410110465,-0.03733054571788408,0.3324054139200934,0.05510344419161006,0.23997142401059923,-0.14816133457198344,61.90518770687958,-11.987658328612703,0.0924339899094944,2,-0.08413815498352006,-0.11613428592681885,0.04977083206176758,0.15168428421020508,-0.011851310729980469,4,0.022860312855747633,1.1538741304196283,4.02911901473999,-1.125003143625984,3.993567943572998,5.50050301810987,4.0528202056884775,0.022860312855747633 1120,2003-02-24,4.04334020614624,4.076520919799806,4.02911901473999,4.076520919799806,113810.0,0.0,1.8571962348206235,-2.3331880364807493,67.2619742632156,64.78383001470037,-0.0941064005215555,-0.16106827393062328,-0.03331918561246372,0.15193251092282445,26.83324457235581,0.04740190505981534,0.027665814251389698,0.13734612464904794,-0.05670130421560504,0.33139355351370137,0.04032241021672167,0.23436983908137465,-0.12355626031201705,56.36430145680291,-13.638496974107987,0.0970237144323267,2,-0.08413815498352006,-0.13272464275360019,0.04503089189529419,0.13390827178955078,-0.06162214279174849,0,0.005275311666408378,-6.7498239613728215,4.04334020614624,1.1538741304196283,4.02911901473999,-1.125003143625984,3.993567943572998,0.005275311666408378 1121,2003-02-25,4.0101590156555185,4.0575599670410165,4.0101590156555185,4.0575599670410165,197593.0,-0.00820638106095628,1.0,1.42856937558378,64.94248454508836,67.13075348808766,-0.03777429829707124,-0.11827114693503749,-0.0031206565175319056,0.18669027514630443,25.28724161114248,0.04740095138549805,0.045077532589068436,0.09421063661575424,-0.09976005861503534,0.2881813318465434,-0.0027747109996401065,0.19119598423114859,-0.0687226044725251,30.909656238283162,-35.222103577109806,0.09698534761539457,2,-0.04621696472168013,-0.09954345226287842,0.05095595121383578,0.14931392669677646,-0.00474119186401456,1,-0.0005912070671839631,1.8571962348206235,4.04334020614624,-6.7498239613728215,4.04334020614624,1.1538741304196283,4.02911901473999,-0.0005912070671839631 1122,2003-02-26,4.050449848175049,4.050449848175049,4.019639015197754,4.04571008682251,167999.0,0.010047190737882516,12.001006036217303,-0.09999295824237729,72.62560476472281,70.3313569858788,-0.05443731847006639,-0.14627519399932298,-0.04743920230453913,0.14833983959836505,23.259513508591752,0.04029083251953036,0.06520818624862912,0.12194007635116577,-0.07274013078981945,0.31662028349215054,0.024599972780673163,0.21928017992165838,-0.0899592674851375,61.81839797346057,-3.492863575699836,0.09734010357049247,2,-0.06873226165771484,-0.13983428478240878,0.01066511869430542,0.1054680347442627,0.021330356597899502,2,0.00643658670073477,1.0,4.0101590156555185,1.8571962348206235,4.04334020614624,-6.7498239613728215,4.04334020614624,0.00643658670073477 1123,2003-02-27,4.0646700859069815,4.076520919799806,4.02911901473999,4.03148889541626,140856.0,0.0035107798553140057,-1.5000377235118543,7.000603621730195,74.7251459596416,71.69738319740131,-0.04143292276843269,-0.142804160612104,-0.06170823146549953,0.13604885979464232,21.04642121128976,0.04740190505981534,0.08497785530216584,0.12028086185455233,-0.06359949187830871,0.3041612155874134,0.028340684988122256,0.21222103872098286,-0.08741183605098257,60.52606499570945,-5.99517465465496,0.09194017686643051,2,-0.03910601139068515,-0.15405452251434149,-0.027255535125731534,0.07110249996185392,0.0023698806762704194,3,-0.0005830437959738477,12.001006036217303,4.050449848175049,1.0,4.0101590156555185,1.8571962348206235,4.04334020614624,-0.0005830437959738477 1124,2003-02-28,4.147623062133788,4.147623062133788,4.0528202056884775,4.0646700859069815,180859.0,0.0204082925486182,1.285701146782356,2.500000000000067,80.28153382377744,72.40050175253687,-0.1037104085092615,-0.21041213743122045,-0.14535162316513617,0.05295375351239873,19.45102800273538,0.09480285644531072,0.10564663916186845,0.18664333820342938,-0.007954328658633436,0.3812410050654922,0.08934450477239775,0.28394217163446056,-0.15560926341163217,100.0,29.643151603811816,0.09729883343103135,2,-0.08887803554534823,-0.2133065462112418,-0.11020851135253817,-0.011850476264952725,0.0,4,-0.03885719521611153,-1.5000377235118543,4.0646700859069815,12.001006036217303,4.050449848175049,1.0,4.0101590156555185,-0.03885719521611153 1125,2003-03-03,4.135772228240967,4.2187252044677725,4.135772228240967,4.185544013977052,243984.0,-0.0028572591374117495,-2.3333333333332975,-0.6000000000000107,79.16656964207726,72.82394666031166,-0.08853759420260854,-0.18764920879842517,-0.13166891583927054,0.06603014561645182,19.06313756581254,0.08295297622680575,0.12822174003391096,0.1617571473121644,-0.04325729687991764,0.3667715915042469,0.0592499252161236,0.26426436940820563,-0.12197313264118215,60.227025914791064,-13.078359729807026,0.10250722209604117,3,-0.04147613048553467,-0.16590464115142822,-0.0983576774597168,-0.009480118751525879,0.009480953216553623,0,-0.025214960367646033,1.285701146782356,4.147623062133788,-1.5000377235118543,4.0646700859069815,12.001006036217303,4.050449848175049,-0.025214960367646033 1126,2003-03-04,4.1808037757873535,4.1808037757873535,4.112071990966797,4.123921871185304,81879.0,0.010888304544164784,1.4166485036465755,-1.1428544055796281,79.91061404343935,73.44745755435599,-0.12684454717502636,-0.22243190792790246,-0.1743075501738991,0.019546672500553086,18.705108550855712,0.06873178482055664,0.13767431245551665,0.1930422544479371,-0.028904196110839386,0.41498870500671314,0.08206902916854908,0.3040154797273251,-0.13421650276869102,80.95225549322933,6.076734106314916,0.1109732252793881,3,-0.08650767803192139,-0.21093618869781494,-0.17301523685455322,-0.08650779724121094,-0.03318071365356534,1,-0.04761900416992637,-2.3333333333332975,4.135772228240967,1.285701146782356,4.147623062133788,-1.5000377235118543,4.0646700859069815,-0.04761900416992637 1127,2003-03-05,4.171322822570802,4.195024013519287,4.135772228240967,4.147623062133788,110524.0,-0.0022677345613443256,-1.5,0.4166485036466133,78.50858190154605,74.1150833542792,-0.10001507408512289,-0.20084898062933743,-0.16249451656357827,0.023872891765354787,18.288433065399932,0.05925178527832031,0.13092814998393587,0.16934090852737516,-0.06165984816513337,0.4003416652198841,0.05384053018112045,0.2848412868736294,-0.0971934805202812,74.99955989568352,0.4095836058431246,0.11550037834625439,3,-0.05688071250915616,-0.2014552354812631,-0.16945981979370206,-0.11257779598236173,-0.049770832061768466,2,-0.039772754552008016,1.4166485036465755,4.1808037757873535,-2.3333333333332975,4.135772228240967,1.285701146782356,4.147623062133788,-0.039772754552008016 1128,2003-03-06,4.171322822570802,4.213984966278076,4.149992942810059,4.171322822570802,144046.0,0.0,-2.0001117768039527,0.0,74.61117157236829,74.67040894620852,-0.08685598504759184,-0.18573197614692738,-0.16011435372400573,0.019346995888633423,17.71529421737536,0.06399202346801758,0.12380638684041845,0.15369846820831423,-0.07875051582051551,0.386147452237144,0.03747397619389936,0.2699229602227291,-0.07405814253352094,71.42799659699784,0.050060366412793655,0.11622449201441479,3,-0.05688071250915616,-0.2014552354812631,-0.20619559288025036,-0.13983333110809415,0.02370119094848544,3,-0.02386356128066469,-1.5,4.171322822570802,1.4166485036465755,4.1808037757873535,-2.3333333333332975,4.135772228240967,-0.02386356128066469 1129,2003-03-07,4.1262922286987305,4.1736931800842285,4.055190086364746,4.171322822570802,213820.0,-0.010795279048749995,3.761903849470195,-100.0,59.036105152165305,73.75642348942516,-0.032208259351043544,-0.12548189377501107,-0.11424747524677592,0.058635653558168244,16.192141342618015,0.11850309371948242,0.12078698418470868,0.0949214577674864,-0.12846935215728283,0.3183122676922556,-0.01677394719489822,0.206616862729871,0.09243297576904208,43.478210159844885,-24.27758101728957,0.1116954049623846,3,-0.011850118637084961,-0.1528695821762085,-0.19612348079681396,-0.10902321338653476,0.11613273620605469,4,-0.014359686331320343,-2.0001117768039527,4.171322822570802,-1.5,4.171322822570802,1.4166485036465755,4.1808037757873535,-0.014359686331320343 1130,2003-03-10,4.062300205230713,4.135772228240967,4.0528202056884775,4.123921871185304,95047.0,-0.015508359544422756,-1.0588311872751606,1.368440001694262,51.04163064629188,72.21188416733666,0.03884057569113075,-0.0465150070758682,-0.052896149229072265,0.11796906836675092,14.57574039131195,0.08295202255248935,0.11596879611897482,0.01990861892700213,-0.18511440606236196,0.22493164391636622,-0.08260289356767991,0.12242013142168418,0.15315429687499904,5.882178900371389,-56.52003683972557,0.102511512494682,3,0.05688190460205078,-0.06162154674530029,-0.1321314573287964,-0.04503118991851718,0.2275266647338876,0,0.02100358235297617,3.761903849470195,4.1262922286987305,-2.0001117768039527,4.171322822570802,-1.5,4.171322822570802,0.02100358235297617 1131,2003-03-11,4.093111038208009,4.093111038208009,4.0528202056884775,4.0528202056884775,161366.0,0.007584578052016733,1.0,-0.653841987154676,61.66663872355901,70.994221273874,0.02350580344498976,-0.06025544197000521,-0.08604410054653133,0.08274502343085377,12.997808156927881,0.04029083251953125,0.11381078311565496,0.03792104721069389,-0.14378610191311303,0.21962819633450037,-0.052932527351209124,0.12877462177259735,0.11583809204101403,24.99977809797432,-35.3402557172219,0.09085357456190327,3,0.030811071395873135,-0.0924323797225961,-0.17420029640197843,-0.08058249950409024,0.22278690338134766,1,0.012739000423584779,-1.0588311872751606,4.062300205230713,3.761903849470195,4.1262922286987305,-2.0001117768039527,4.171322822570802,0.012739000423584779 1132,2003-03-12,4.0694098472595215,4.112071990966797,4.0172691345214835,4.093111038208009,302809.0,-0.00579050769139744,2.076861173229777,-0.5882526983526067,54.85707453461852,68.7866577822048,0.0560763296267206,-0.0214123482810038,-0.06500362416512573,0.10173684902680602,11.073556817149734,0.09480285644531339,0.11326026891302154,0.003910064697265625,-0.15374022215137995,0.16156035154591164,-0.0749150787270576,0.08273520812158841,0.13329412600707968,26.50560062829847,-30.322148962338932,0.07882514342432297,3,0.048587322235106534,-0.06873118877410889,-0.1504991054534912,-0.05688130855560303,0.23463726043701172,2,0.01921979299453902,1.0,4.093111038208009,-1.0588311872751606,4.062300205230713,3.761903849470195,4.1262922286987305,0.01921979299453902 1133,2003-03-13,4.0172691345214835,4.076520919799806,4.005417823791504,4.076520919799806,1000168.0,-0.012812843801700446,1.4000321905681214,2.4999497032491513,47.12038906743256,65.10208614261093,0.11263040829566062,0.0451778438569983,-0.016948410181496065,0.14889287839234377,9.21291636734326,0.07110309600830167,0.11523443529428246,-0.055933403968811746,-0.18430349110961153,0.07243668317198804,-0.12011844753921164,0.008251639601588145,0.1743087484204109,7.042808282255869,-47.1126461346366,0.06418504357039989,3,0.09480237960815519,-0.01659047603607089,-0.09835839271545321,-0.00474059581756503,0.2867779731750497,3,0.02595864317165586,2.076861173229777,4.0694098472595215,1.0,4.093111038208009,-1.0588311872751606,4.062300205230713,0.02595864317165586 1134,2003-03-14,4.050449848175049,4.050449848175049,4.0172691345214835,4.02911901473999,1043336.0,0.00825951972409178,2.1110564671168177,-0.36000321905680555,50.731648431887514,61.94265045258984,0.07176271716911309,0.021302507752697153,-0.054524555630866445,0.10992373042603987,8.476387411604309,0.03318071365356534,0.11106639842501664,-0.027966833114623668,-0.14231679064024938,0.08638312441100249,-0.08514181187743652,0.029208145648189188,0.12623523003481463,34.545840298785905,-18.531698794677766,0.05717497876281306,3,0.05925154685974121,-0.04977118968963623,-0.1433892846107483,-0.03792130947113037,0.2535972595214844,4,0.03569336018550562,1.4000321905681214,4.0172691345214835,2.076861173229777,4.0694098472595215,1.0,4.093111038208009,0.03569336018550562 1135,2003-03-17,4.04571008682251,4.0528202056884775,3.993567943572998,4.019639015197754,412591.0,-0.0011701814687755663,1.9411931784559542,1.2222247060401483,53.88601522382261,59.051028361521304,0.06971493986917121,0.026662643849610923,-0.05501355777787431,0.10852384138218696,8.567486945075117,0.059252262115479404,0.10442817083182376,-0.03223259449005145,-0.14706550635429583,0.08260031737419293,-0.08964905042217364,0.025183861442070743,0.11727361103388478,44.00030580916703,-11.390516247325905,0.057416455932122135,3,0.058066368103027344,-0.033180952072143555,-0.15049982070922852,-0.04147660732269287,0.25122690200805664,0,0.04862307823860279,2.1110564671168177,4.050449848175049,1.4000321905681214,4.0172691345214835,2.076861173229777,4.0694098472595215,0.04862307823860279 1136,2003-03-18,4.083631038665772,4.14525318145752,4.02911901473999,4.081261157989502,602572.0,0.00937312635593357,-1.177770823087601,0.09090077732056448,53.64585734704235,56.28850341102089,0.01850663982853451,-0.009308960700579405,-0.09454497166653653,0.0646214166841137,8.873642282829856,0.11613416671753019,0.08622746595085662,0.004147815704346414,-0.11009116932796381,0.1183868007366562,-0.0529716768118087,0.061267308220501526,0.06241108376228244,59.37499017626169,4.599045314512999,0.057119492516154974,3,0.020145416259764737,-0.06517696380615323,-0.18842077255249112,-0.07939755916595548,0.25122690200805575,1,0.050493256943751064,1.9411931784559542,4.04571008682251,2.1110564671168177,4.050449848175049,1.4000321905681214,4.0172691345214835,0.050493256943751064 1137,2003-03-19,4.055190086364746,4.088370800018311,4.055190086364746,4.076520919799806,288324.0,-0.006964623402979764,-2.1110564671168177,-9.000804828970844,48.989929268121784,53.44169871054906,0.03211946816051192,0.025281468277471575,-0.06853661827444046,0.08761164632672092,9.64893609418693,0.03318071365356534,0.06763720488783065,-0.027374243736266735,-0.13498851485987373,0.08024002738734026,-0.08118137929807023,0.026432891825536764,0.09006309509277433,40.62500982373832,-12.869069124717562,0.05380713556180351,3,0.028440475463867188,-0.03673601150512695,-0.16234982013702393,-0.0509566068649292,0.31758880615234375,2,0.06428992221627783,-1.177770823087601,4.083631038665772,1.9411931784559542,4.04571008682251,2.1110564671168177,4.050449848175049,0.06428992221627783 1138,2003-03-20,4.1002211570739755,4.206873893737793,4.036229133605957,4.0646700859069815,379579.0,0.011104552376137056,-2.692291819279222,-1.6666517637591234,44.505428300120435,51.82717906032185,-0.02688530398960154,-0.014914353572199168,-0.11445750060769555,0.036768720384899645,10.648831864498376,0.17064476013183594,0.044320600133655574,0.01410171985626274,-0.09074055263707947,0.1189439923496054,-0.03831941639040881,0.06652285610293429,-0.10665321350097745,50.000111773056396,2.290043546067558,0.05242113624667131,3,-2.384185799897409e-07,-0.07702708244323819,-0.2174539566040039,-0.0959876775741586,0.329439640045166,3,0.049710965046581235,-2.1110564671168177,4.055190086364746,-1.177770823087601,4.083631038665772,1.9411931784559542,4.04571008682251,0.049710965046581235 1139,2003-03-21,4.135772228240967,4.135772228240967,4.088370800018311,4.1002211570739755,199740.0,0.00867052527292489,1.6666666666666168,0.9999999999999251,50.0,51.71144232184498,-0.06811303321360462,-0.04551939784504988,-0.15187891553983457,-0.004560009697743617,11.46761277163271,0.04740142822265536,0.02174266505173339,0.045031189918518066,-0.060019863426592046,0.15008224326362773,-0.007494336754036546,0.09755671659107268,-0.13793816566467276,66.66681569740798,19.691569809881955,0.05252552667255485,3,-0.03555130958557129,-0.09480261802673429,-0.2393770217895499,-0.1315387487411499,0.372100830078125,4,0.040687656420367535,-2.692291819279222,4.1002211570739755,-2.1110564671168177,4.055190086364746,-1.177770823087601,4.083631038665772,0.040687656420367535 1140,2003-03-24,4.0646700859069815,4.123921871185304,4.040968894958496,4.123921871185304,457606.0,-0.0171919869881777,1.8000160952840278,-1.6666666666667582,37.93097638425835,49.07414650636712,0.0037555672079845337,0.02873596702933323,-0.08290066155929576,0.061162763890318494,12.079453157514488,0.0948033332824707,0.001167325191303803,-0.02713744640350413,-0.13058313067427552,0.07630823786726681,-0.07886028853888938,0.02458539573188112,-0.0626552267074576,20.00005365109036,-21.740551960204783,0.05172284213538555,3,0.035550832748413974,0.020146012306214267,-0.15938711166381703,-0.06043660640716464,0.4740138053894052,0,0.058892115898783404,1.6666666666666168,4.135772228240967,-2.692291819279222,4.1002211570739755,-2.1110564671168177,4.055190086364746,0.058892115898783404 1141,2003-03-25,4.007788181304932,4.0528202056884775,3.9817180633544917,4.0528202056884775,281569.0,-0.013994224229727958,2.1578479229978487,0.7600112666988494,34.529116425101265,46.815484494198536,0.05281577034065865,0.09004795306982682,-0.030681146969110173,0.11318814843508473,12.695772025838473,0.08295202255248979,-0.009088895103787742,-0.0839008092880249,-0.18774511136554128,0.019943492789491035,-0.13582296032678265,-0.031978658249267156,0.19908571243286133,11.57869991909985,-24.88270267993067,0.051922151038758024,3,0.08650779724121094,0.08650791645050049,-0.06991672515869052,-0.003554701805114746,0.5308957099914551,1,0.07214672893004237,1.8000160952840278,4.0646700859069815,1.6666666666666168,4.135772228240967,-2.692291819279222,4.1002211570739755,0.07214672893004237 1142,2003-03-26,4.076520919799806,4.076520919799806,4.005417823791504,4.048079967498778,275253.0,0.017149793199024543,4.000050297593849,-0.6315717023687518,42.06355415963437,46.25361394888762,-0.01654172251453545,0.02463140437654321,-0.10230403083045259,0.038851812423205345,13.43612683683765,0.07110309600830167,-0.009539727058621494,-0.01647162437438876,-0.11877942010223297,0.08583617135345545,-0.06762552223831086,0.034682273489533344,0.12584985733032106,42.105441499748494,9.65121727443077,0.05115389786392207,3,0.017775058746337002,0.017775177955626553,-0.13864946365356445,-0.07228744029998868,0.46216297149658114,2,0.06337193551964138,2.1578479229978487,4.007788181304932,1.8000160952840278,4.0646700859069815,1.6666666666666168,4.135772228240967,0.06337193551964138 1143,2003-03-27,4.062300205230713,4.0694098472595215,4.019639015197754,4.0528202056884775,149185.0,-0.0034884439081428464,3.2001971791312047,0.3333221560901483,44.35145316413079,45.54470336358132,0.0052952487046615815,0.040755000167441935,-0.09188595783545095,0.04869171063067057,13.878155827793117,0.05688190460205167,-0.018480180201195573,-0.03057384490966797,-0.1330251491602663,0.07187745934093037,-0.08179949703496714,0.0206518072156312,0.1356575176239012,52.30766849802691,20.370175341569492,0.051225652125299274,3,0.03199577331542969,0.03199589252471924,-0.12442874908447177,-0.0687321424484244,0.4953446388244629,3,0.07642928183559583,4.000050297593849,4.076520919799806,2.1578479229978487,4.007788181304932,1.8000160952840278,4.0646700859069815,0.07642928183559583 1144,2003-03-28,3.9864580631256095,4.074150085449219,3.9864580631256095,4.0528202056884775,138341.0,-0.018669753162862568,-1.6428327638919886,-7.000226346764085,43.4426293715289,44.38432715777092,0.07946182355539211,0.10951908983938274,-0.018513981971374438,0.11906205362698064,13.354140262632209,0.08769202232360929,-0.02432448682446342,-0.09835773706436246,-0.20779215040513854,0.011076676276414066,-0.15307494373475095,-0.043640530393973975,0.20717486653900252,3.3332439147882544,-30.582312224399374,0.0547172066703882,3,0.10783791542053311,0.11376357078552246,-0.042661368846891534,0.0071099996566790225,0.5403759479522714,4,0.11117707172016145,3.2001971791312047,4.062300205230713,4.000050297593849,4.076520919799806,2.1578479229978487,4.007788181304932,0.11117707172016145 1145,2003-03-31,4.03148889541626,4.03148889541626,3.958017110824585,4.005417823791504,261072.0,0.011295950334253346,4.636268861454047,-0.3928606072363849,44.799967487473815,43.40145050670775,0.03598587054007485,0.05931620580909058,-0.06317405480746086,0.0691441411348297,11.97032840401335,0.0734717845916748,-0.02112993146729103,-0.04811273813247663,-0.15726153270900234,0.061036056444049525,-0.10268713542073993,0.00646165915578667,0.1579057369221495,61.99951311863562,25.842639400464478,0.05457439728826305,3,0.0509566068649292,0.056882262229919434,-0.08828490972518921,-0.05688130855560303,0.49060487747192383,0,0.11816581299392226,-1.6428327638919886,3.9864580631256095,3.2001971791312047,4.062300205230713,4.000050297593849,4.076520919799806,0.11816581299392226 1146,2003-04-01,3.9817180633544917,4.02911901473999,3.958017110824585,3.993567943572998,91225.0,-0.012345521308109397,-1.3999919523579591,-0.45452217649750215,42.91192273004083,42.72611644692097,0.07798055729602238,0.0984551433349723,-0.012991898752332975,0.1137267112821907,10.87111286489018,0.0734717845916748,-0.023601429275906582,-0.08792928457260141,-0.19449924738301094,0.018640678237807684,-0.14121426597780617,-0.03464430316739664,0.19842146812336425,20.00016095251647,-16.659685902622893,0.053284981405204615,4,0.10072743892669722,0.10665309429168746,-0.04680925607681141,-0.007110476493835005,0.5332660675048833,1,0.13988077987437064,4.636268861454047,4.03148889541626,-1.6428327638919886,3.9864580631256095,3.2001971791312047,4.062300205230713,0.13988077987437064 1147,2003-04-02,4.005417823791504,4.02911901473999,3.934315919876098,3.9817180633544917,278008.0,0.005952144290458872,1.6666733730350465,-1.9999999999999625,48.99589940410068,43.22505768069655,0.05194019406710293,0.065022658876976,-0.03431554542995929,0.08507521341190927,9.655028437019157,0.09480309486389205,-0.027098200902857528,-0.05593427419662511,-0.15472464429984178,0.04285609590659112,-0.10532945924823345,-0.006539089145016774,0.16583681086022128,50.84730446524951,10.009790287753006,0.04939518505160819,4,0.02962625026702881,0.07110273838043124,-0.06813901662826449,-0.030810236930847168,0.13272428512573242,2,0.1331361897721064,-1.3999919523579591,3.9817180633544917,4.636268861454047,4.03148889541626,-1.6428327638919886,3.9864580631256095,0.1331361897721064 1148,2003-04-03,4.071780204772948,4.071780204772948,4.005417823791504,4.005417823791504,320564.0,0.016568154410075087,1.0000000000000269,2.800128767453936,51.71100785488497,43.41516966457266,-0.021099655785520532,-0.00967564936595533,-0.09771089343346073,0.014437295351118706,8.19620529183099,0.06636238098144442,-0.031948777611434664,0.015405237674712247,-0.06904661759435982,0.09985709294378431,-0.02682068995982423,0.05763116530924872,0.08525810699223957,98.30522056855183,54.33079621320762,0.042225927634536066,4,-0.04266130924224765,0.004740357398986816,-0.12561362981796131,-0.09717261791229159,0.028440952301027167,3,0.11466819500132464,1.6666733730350465,4.005417823791504,-1.3999919523579591,3.9817180633544917,4.636268861454047,4.03148889541626,0.11466819500132464 1149,2003-04-04,4.067039966583252,4.1002211570739755,4.02911901473999,4.0646700859069815,234710.0,-0.001164168484374395,1.0689597757766371,0.03571120627713857,51.710968296673904,44.946279877063276,-0.0303232058202072,-0.01012095144326608,-0.08999753045512593,0.015814956029317706,8.162345008483792,0.07110214233398526,-0.0323052523405174,0.01362761259079015,-0.06441060684903555,0.09166583203061629,-0.025391497129122698,0.052646722310703,0.07663500166859016,79.99991377538738,34.540452204476765,0.039019109719913035,4,-0.04977142810821533,0.009480595588683194,-0.09895014762878374,-0.09243237972259521,0.1753849983215332,4,0.1206294704509836,1.0000000000000269,4.071780204772948,1.6666733730350465,4.005417823791504,-1.3999919523579591,3.9817180633544917,0.1206294704509836 1150,2003-04-07,4.147623062133788,4.187913894653319,4.076520919799806,4.076520919799806,433805.0,0.01981369649982434,-2.1333226031439736,30.002414486909537,54.80427899836884,47.19907571853745,-0.1094073267054938,-0.08852273235188424,-0.16416483390665215,-0.06727998713631056,8.499285088839512,0.12087392807006747,-0.031777082282687275,0.08994456529617256,0.0012582562872669456,0.17863087430507818,0.04560141079171931,0.13428771980062582,-0.21330714225768999,84.1123208673391,38.74365742646473,0.04434315450445286,4,-0.08650815486907959,-0.07110249996185303,-0.151092290878295,-0.17301547527313144,0.0734720230102548,0,0.09142849850704704,1.0689597757766371,4.067039966583252,1.0000000000000269,4.071780204772948,1.6666733730350465,4.005417823791504,0.09142849850704704 1151,2003-04-08,4.14525318145752,4.159472942352295,4.112071990966797,4.14525318145752,173589.0,-0.0005713828476613392,2.3334562891923882,0.0,57.03707208680736,48.86279993266778,-0.09553381406298467,-0.08648008059329548,-0.15435754244088296,-0.06730986702616981,8.854433829816639,0.04740095138549805,-0.03723286292648176,0.08496757745742922,-0.010880890580613034,0.18081604549547192,0.037043343438408094,0.13289181147645035,-0.20586530208587783,83.1778178696911,35.67204402571131,0.047924234019021315,4,-0.08413827419281183,-0.07110273838043302,-0.11317133903503507,-0.17064559459686368,0.24174690246581942,1,0.09090894450460607,-2.1333226031439736,4.147623062133788,1.0689597757766371,4.067039966583252,1.0000000000000269,4.071780204772948,0.09090894450460607 1152,2003-04-09,4.147623062133788,4.1808037757873535,4.078890800476073,4.112071990966797,260633.0,0.000571709512670715,1.0000093577758613,100.0,53.968296421671035,49.93133807239448,-0.09695282030062735,-0.08715865622125651,-0.14872707687398323,-0.07303618005261647,9.542565770818587,0.10191297531128019,-0.03021241351803905,0.0834267973899836,-0.02006652947248,0.1869201242524472,0.031680133958752243,0.13517346082121495,-0.2032646624565122,77.92235617497808,29.462587982192844,0.05174666343123178,4,-0.08650815486907959,-0.07347261905670077,-0.11554121971130282,-0.17301547527313144,0.3152189254760751,2,0.08857146930237048,2.3334562891923882,4.14525318145752,-2.1333226031439736,4.147623062133788,1.0689597757766371,4.067039966583252,0.08857146930237048 1153,2003-04-10,4.121551990509033,4.195024013519287,4.088370800018311,4.147623062133788,179935.0,-0.006285786156117634,-1.3076756410984172,-0.7333413809753676,48.79033860946134,50.5255279877203,-0.06883135121207928,-0.055731795849493615,-0.11311274145810746,-0.049447607558846585,10.48376459763833,0.10665321350097567,-0.01589736262649577,0.052141582965850475,-0.05190335102503507,0.15618651695673558,0.0001191159704081457,0.1041640499612928,-0.17232248093223657,55.71440068060058,9.162882755520073,0.05202246699544258,4,-0.05688202381134033,-0.0474015474319458,-0.07939714193344116,-0.14694440364837646,0.25833797454833984,3,0.004025211484995461,1.0000093577758613,4.147623062133788,2.3334562891923882,4.14525318145752,-2.1333226031439736,4.147623062133788,0.004025211484995461 1154,2003-04-11,4.195024013519287,4.195024013519287,4.123921871185304,4.135772228240967,217989.0,0.017826300184843547,1.39999999999997,-2.2727023319616686,61.04418206102166,52.33044071811451,-0.1224879446683369,-0.12418433438386511,-0.17820676546675074,-0.12500009629203745,11.47582697858536,0.0734720230102539,-0.008435050504654207,0.11838489770889282,0.000692528771399914,0.23607726664638617,0.059538713240145924,0.17723108217763972,-0.235962723784791,100.0,48.02073829620279,0.05884618446874662,4,-0.13035404682159424,-0.12442910671234131,-0.15286916494369507,-0.22041642665863037,0.11850404739379972,4,-0.022598882900262462,-1.3076756410984172,4.121551990509033,1.0000093577758613,4.147623062133788,2.3334562891923882,4.14525318145752,-0.022598882900262462 1155,2003-04-14,4.242424964904785,4.242424964904785,4.183174133300781,4.230575084686278,252545.0,0.011299327782806401,9.000241438976298,0.1999919523579741,70.20409017972558,55.36290376807949,-0.15290006880013784,-0.16452768894230374,-0.218416340528651,-0.1736971914761547,12.429593464073431,0.059250831604003906,-2.7114056845967127e-05,0.15595010519027674,0.018004195984084426,0.2938960143964695,0.08697715058718014,0.22492305979337335,-0.2739251662188975,100.0,41.1377571016848,0.06897295460309634,4,-0.15405452251434326,-0.15405452251434326,-0.19849258661270142,-0.2678173780441284,0.09006309509277344,0,0.0,1.39999999999997,4.195024013519287,-1.3076756410984172,4.121551990509033,1.0000093577758613,4.147623062133788,0.0 1156,2003-04-15,4.2898268699646005,4.2898268699646005,4.216354846954347,4.247166156768799,282856.0,0.011173304289868291,2.444481702546075,3.6000965755903245,69.06779299785518,57.59311416738554,-0.16986351512583564,-0.20626519271624044,-0.2589210308433225,-0.22288961731732204,13.001329254883064,0.0734720230102539,0.017254924700453422,0.19304221868515103,0.02785892809444057,0.3582255092758615,0.11045057338979625,0.2756338639805058,-0.30489156130557893,100.0,37.40633553607037,0.08259164529535518,4,-0.14220452308654874,-0.17775547504425138,-0.22989648580551236,-0.31521928310394376,0.06873226165771396,1,-0.016022041659020325,9.000241438976298,4.242424964904785,1.39999999999997,4.195024013519287,-1.3076756410984172,4.121551990509033,-0.016022041659020325 1157,2003-04-16,4.315897941589356,4.37277889251709,4.301677227020264,4.301677227020264,659545.0,0.006077418137149904,-8.99973175066224,0.3333445107638795,72.19922295018489,59.86958251130775,-0.16456744537100576,-0.22324935107435273,-0.277038503011509,-0.2508826975498044,13.856460836882817,0.08295202255248935,0.03264452843018084,0.20607789754867678,0.015517331433868797,0.3966384636634852,0.11079761449127279,0.30135818060608077,-0.3065713080258883,80.00023472328664,15.440160968510824,0.09528028305740414,4,-0.11494898796081632,-0.16235053539276212,-0.25359755754470914,-0.3412903547286996,-0.02607107162475586,2,0.01647447258861723,2.444481702546075,4.2898268699646005,9.000241438976298,4.242424964904785,1.39999999999997,4.195024013519287,0.01647447258861723 1158,2003-04-17,4.304047107696533,4.3467087745666495,4.294567108154297,4.313528060913087,174543.0,-0.002745855915318285,-2.666661078045038,-0.6667001978339074,81.30839188484745,63.15818513221593,-0.12997275227680216,-0.2059021514076953,-0.256290914219937,-0.23971777438827857,13.480608483697756,0.05214166641235263,0.055065188437761314,0.18403576612472516,-0.02524524725630073,0.39331677950575106,0.07939525943421177,0.28867627281523855,-0.2583752482377033,72.38101442638396,0.07301244386317762,0.10464050669051306,4,-0.07939720153808594,-0.15049970149993896,-0.24470919370651245,-0.32943952083587646,-0.0047402381896963774,3,0.036894317357579975,-8.99973175066224,4.315897941589356,2.444481702546075,4.2898268699646005,9.000241438976298,4.242424964904785,0.036894317357579975 1159,2003-04-18,4.304047107696533,4.304047107696533,4.304047107696533,4.304047107696533,0.0,0.0,1.0,-0.0,79.48717948717977,65.90072963097269,-0.10372561085028664,-0.2030600261555353,-0.24698151205694252,-0.23965379058043634,13.08444460231552,0.0,0.07324463382426671,0.17562202215194667,-0.04927468540403712,0.40051872970793,0.06317366837395522,0.2880703759299381,-0.2256645449318775,63.749968563740154,-9.454599382758474,0.11244835377799171,4,-0.07821226119995117,-0.15049970149993896,-0.24767202138900757,-0.32943952083587646,-0.04977130889892667,4,0.017621288862107676,-2.666661078045038,4.304047107696533,-8.99973175066224,4.315897941589356,2.444481702546075,4.2898268699646005,0.017621288862107676 1160,2003-04-21,4.304047107696533,4.304047107696533,4.304047107696533,4.304047107696533,0.0,0.0,1.0,0.0,89.08031556880948,69.46109001786182,-0.0885113289587256,-0.19416176700748444,-0.23717455471076665,-0.24061092735209932,13.386571971560219,0.0,0.08624258467277102,0.16365317106246913,-0.07217073283646513,0.3994770749614034,0.045741219113001996,0.28156512301193626,-0.19622491195663372,56.0606014418751,-22.88775725253098,0.11791195194946706,4,-0.07821226119995117,-0.15049970149993896,-0.24885708093643188,-0.32943952083587646,0.023700714111328125,0,0.00220279959287617,1.0,4.304047107696533,-2.666661078045038,4.304047107696533,-8.99973175066224,4.315897941589356,0.00220279959287617 1161,2003-04-22,4.296936988830566,4.3372278213500985,4.263755798339844,4.3372278213500985,292447.0,-0.0016519612095444725,2.6470838856276053,-100.0,86.82625352384215,73.11197414032527,-0.06439383048614822,-0.17315647326197148,-0.21998506200198342,-0.23382781450029722,14.25282652989917,0.0734720230102548,0.10108501125445635,0.14208561182022095,-0.09495865632529199,0.3791298799657339,0.023563477747464034,0.26060774589297786,-0.1626191234129477,30.435010803103594,-49.91706927487796,0.11852213407275658,4,-0.06636214256286621,-0.14338958263397217,-0.23878419399261475,-0.32232940196990967,0.06399202346801758,1,0.008273584476431228,1.0,4.304047107696533,1.0,4.304047107696533,-2.666661078045038,4.304047107696533,0.008273584476431228 1162,2003-04-23,4.334857940673828,4.3372278213500985,4.268496036529541,4.2898268699646005,181125.0,0.008825112386295908,1.7619303103173443,-1.1176505396704703,85.80633269904288,77.22486237250101,-0.08153693352072988,-0.20103847248281248,-0.24801865752490215,-0.2726533048210955,14.905938665404086,0.06873178482055753,0.10960020064269127,0.16708971261978167,-0.0799271121451346,0.4141065373846975,0.04358130023732354,0.2905981250022398,-0.1766939725462624,85.71379300434087,7.317366960929306,0.123508412382458,4,-0.08650755882263184,-0.1813105344772339,-0.27374267578125,-0.3602503538131714,-0.018959999084471768,2,0.005467581930678422,2.6470838856276053,4.296936988830566,1.0,4.304047107696533,1.0,4.304047107696533,0.005467581930678422 1163,2003-04-24,4.37277889251709,4.37277889251709,4.313528060913087,4.353818893432616,213398.0,0.00874791108780082,5.250088023741167,0.4210425998284851,88.1655811495017,80.23835116010989,-0.08948387842811201,-0.22609871093241107,-0.2754077524056395,-0.31191079942513067,15.725076637184626,0.05925083160400302,0.11881863462311149,0.1894867300987242,-0.06840686223727221,0.4473803224347206,0.060539933930725986,0.3184335262667224,-0.19315343195057189,100.0,20.905604299811174,0.12894679616799828,4,-0.0948023796081543,-0.2192314863204956,-0.32173657417297363,-0.40291130542755127,-0.01184988021850586,3,-0.018970093067006144,1.7619303103173443,4.334857940673828,2.6470838856276053,4.296936988830566,1.0,4.304047107696533,-0.018970093067006144 1164,2003-04-25,4.4296607971191415,4.432031154632568,4.349079132080078,4.349079132080078,339635.0,0.01300818221094846,-1.0588311872751373,4.2500880237411085,87.42126347916134,82.15137041560276,-0.12246039961642463,-0.26148077981303874,-0.32355391477077955,-0.36996341869629124,17.240373221690692,0.08295202255249023,0.13341400781552792,0.22420849800109988,-0.0385904673684907,0.48700746337069045,0.09280901531630459,0.35560798068589516,-0.23071999335756654,98.5913816701101,19.300099179191008,0.13139948268479532,4,-0.10546779632568448,-0.24648725986480802,-0.3679533004760751,-0.45979321002960294,-0.04266071319580167,4,-0.02942751907709984,5.250088023741167,4.37277889251709,1.7619303103173443,4.334857940673828,2.6470838856276053,4.296936988830566,-0.02942751907709984 1165,2003-04-28,4.507873058319092,4.526834011077881,4.415441036224365,4.432031154632568,588290.0,0.017656489916974216,-1.0434927133084904,0.94118064760461,90.05221483819929,84.48297284230765,-0.1777515199057813,-0.318503460048019,-0.3954561662524476,-0.44867642275780195,19.467182982500802,0.11139297485351562,0.15786240996366452,0.27860155105590856,-0.0034580220401254635,0.5606611241519426,0.1375717645078911,0.419631337603926,-0.28096141245299755,92.79265562835884,13.414957587669164,0.14102978654801707,4,-0.11257815361022949,-0.27729809284210205,-0.43727779388427734,-0.5380054712295532,-0.10428285598754883,0,-0.05625652192079411,-1.0588311872751373,4.4296607971191415,5.250088023741167,4.37277889251709,1.7619303103173443,4.334857940673828,-0.05625652192079411 1166,2003-04-29,4.538683891296387,4.574234962463379,4.5031328201293945,4.526834011077881,323880.0,0.00683489365798251,-1.3999806858145356,0.15624449865452808,90.6402627572865,86.53197726531896,-0.18947500075818713,-0.3219551723053513,-0.41939246618288717,-0.48000313515992676,21.921537380070827,0.07110214233398438,0.17087160815535896,0.28156409263610804,-0.007478385505669927,0.570606570777886,0.1370428535652195,0.4260853317069966,-0.26978311430064217,88.37208214217202,8.446349021485474,0.14452123907088896,4,-0.11968851089477539,-0.28440845012664795,-0.44616538286209106,-0.5688163042068481,-0.11139297485351562,1,-0.04647516208234448,-1.0434927133084904,4.507873058319092,-1.0588311872751373,4.4296607971191415,5.250088023741167,4.37277889251709,-0.04647516208234448 1167,2003-04-30,4.538683891296387,4.574234962463379,4.493652820587158,4.574234962463379,337762.0,0.0,3.5333172380492517,-3.0001207194881494,95.833250376971,88.14585043111046,-0.1727119269152091,-0.29508496550811003,-0.41046602540568156,-0.47995660265400186,24.21181471614223,0.0805821418762207,0.17549086727629515,0.2549007892608639,-0.0347622459989525,0.5445638245206808,0.11006927163095526,0.39973230689077255,-0.2209296446258211,86.36358648137508,3.235853193817732,0.14483151762990834,4,-0.11968851089477539,-0.28440845012664795,-0.44438785314559937,-0.5688163042068481,-0.1303539276123047,2,-0.03916441048883679,-1.3999806858145356,4.538683891296387,-1.0434927133084904,4.507873058319092,-1.0588311872751373,4.4296607971191415,-0.03916441048883679 1168,2003-05-01,4.538683891296387,4.538683891296387,4.538683891296387,4.538683891296387,0.0,0.0,1.0,-0.0,95.03095965560095,89.87293711649058,-0.1519027177957799,-0.27227173013582906,-0.40250163338400036,-0.47896350805955024,26.6002892813483,0.0,0.17907654371589388,0.23155560493469274,-0.06140619705691108,0.5245174069262966,0.08507470393889083,0.37803650593049465,-0.17989273009897122,84.21045943759451,3.0840653478332314,0.14648090099580197,5,-0.11968851089477539,-0.28440845012664795,-0.44438785314559937,-0.5688163042068481,-0.1303539276123047,3,-0.04908602472497725,3.5333172380492517,4.538683891296387,-1.3999806858145356,4.538683891296387,-1.0434927133084904,4.507873058319092,-0.04908602472497725 1169,2003-05-02,4.557644844055176,4.562385082244873,4.5173540115356445,4.550535202026367,443315.0,0.0041776323738142995,4.428661761324443,100.0,94.63078186099746,90.48965559340036,-0.14651547578006685,-0.2662437118265828,-0.41357211932947546,-0.4964704497537529,28.813493272877068,0.045031070709228516,0.17964497311854632,0.22598631381988543,-0.06447898254691165,0.5164516101866825,0.0807536656364869,0.37121896200328397,-0.16438267465520617,89.55242256354819,10.36672176497143,0.1452326481833985,5,-0.13864946365356445,-0.303369402885437,-0.4633488059043884,-0.5877772569656372,-0.19434595108032227,4,-0.043161729026161555,1.0,4.538683891296387,3.5333172380492517,4.538683891296387,-1.3999806858145356,4.538683891296387,-0.043161729026161555 1170,2003-05-05,4.526834011077881,4.562385082244873,4.481802940368652,4.550535202026367,598226.0,-0.006760253163974217,2.400022131238243,-3.333668678739101,85.21120773932462,90.31020606178731,-0.09027197811736443,-0.21667578020367984,-0.3750661597771705,-0.46308332552388354,29.92290771164678,0.0805821418762207,0.17727223372898315,0.17621493339538574,-0.11317363709936945,0.46560350389014094,0.03152064814800859,0.3209092186427629,-0.10461619478776552,48.718041311570126,-26.684964134081746,0.14469428524737743,5,-0.1054685115814209,-0.2725585699081421,-0.42957520484924316,-0.5569664239883423,-0.20145606994628906,0,-0.030890005423734435,4.428661761324443,4.557644844055176,1.0,4.538683891296387,3.5333172380492517,4.538683891296387,-0.030890005423734435 1171,2003-05-06,4.522093772888184,4.53157377243042,4.484172821044922,4.505503177642822,581197.0,-0.0010471420374807971,1.6666756086110925,-0.699989940649834,82.70666682802248,89.96579874278504,-0.056138003027730754,-0.19210539323615894,-0.3614575275531111,-0.4562980143211579,31.092276285236892,0.04740095138549805,0.17854227272487577,0.15263266563415545,-0.12943498794444253,0.4347003192127534,0.011598838844856019,0.2936664924234549,-0.07555321321034647,43.58969067910278,-29.94164289715831,0.1410338267892992,5,-0.07821226119995117,-0.2678183317184448,-0.4366854429244995,-0.552226185798645,-0.24411678314208984,1,-0.02620546510271826,2.400022131238243,4.526834011077881,4.428661761324443,4.557644844055176,1.0,4.538683891296387,-0.02620546510271826 1172,2003-05-07,4.514984130859375,4.54816484451294,4.44625186920166,4.514984130859375,464931.0,-0.001572201370841464,2.0714521807860335,0.0,83.96964619479328,89.49958374781743,-0.02323371680636388,-0.16449668491253533,-0.3466781517576063,-0.4478829125463406,32.574874282862204,0.10191297531128019,0.17764318821006508,0.12715497016906774,-0.14161900651357584,0.3959289468517113,-0.007232018172254051,0.2615419585103895,0.059250831604003906,59.18398351050508,-13.89417269988838,0.134386988341322,5,-0.053327083587646484,-0.26070868968963623,-0.4295758008956909,-0.5451165437698364,-0.2844090461730966,2,-0.019422707118089577,1.6666756086110925,4.522093772888184,2.400022131238243,4.526834011077881,4.428661761324443,4.557644844055176,-0.019422707118089577 1173,2003-05-08,4.138142108917236,4.401219844818115,4.104960918426514,4.268496036529541,885302.0,-0.08346475004562448,-2.012042351846106,-100.0,37.93103448275862,84.00066941488379,0.35405786992360255,0.22519797101388406,0.03315436912543923,-0.06998348356053974,33.529988620538695,0.41002321243286133,0.17067988322297012,-0.2505165576934818,-0.5159114852361331,0.01487836984916946,-0.38321402146480743,-0.11781909392215617,0.4335331916809082,7.253921658563435,-64.23631368176447,0.13269746377132555,5,0.20145583152770996,0.15168428421020508,-0.08235979080200195,-0.16827452182769775,0.1090240478515625,3,0.06529206770947305,2.0714521807860335,4.514984130859375,1.6666756086110925,4.522093772888184,2.400022131238243,4.526834011077881,0.06529206770947305 1174,2003-05-09,4.1002211570739755,4.209243774414063,4.088370800018311,4.147623062133788,302142.0,-0.009163762588419888,-2.3999584207950524,0.3636400216554595,35.94772187236599,77.98905908534675,0.38032908664195997,0.2694681405102095,0.07101260124346975,-0.0320096116585189,34.581739641395586,0.12087297439575195,0.16158082992036604,-0.28369736671447665,-0.5664716527061255,-0.0009230807228277627,-0.42508450971030154,-0.14231022371865176,0.45278556823730387,2.5000000000000044,-68.01144023173522,0.14138714299582444,5,0.23108172416686923,0.20145583152770907,-0.04740142822265714,-0.13035356998443692,0.14220380783080966,4,0.07514443606987808,-2.012042351846106,4.138142108917236,2.0714521807860335,4.514984130859375,1.6666756086110925,4.522093772888184,0.07514443606987808 1175,2003-05-12,4.242424964904785,4.249536037445068,4.116812229156493,4.121551990509033,368073.0,0.034681984796227416,-1.0363830573327486,-2.5499602651672335,46.83193164598776,73.12146673964689,0.21960553468924626,0.13414185535501133,-0.06922075253822335,-0.17200853146205475,34.99683010400756,0.14931488037109286,0.15006399178630492,-0.141493558883667,-0.4242678448753159,0.1412807271079819,-0.2828807018794919,-0.00010641588784210398,0.28270360488891644,33.50503703365678,-40.3376940126325,0.14138714299582444,5,0.08887791633605957,0.08295297622680664,-0.19553041458129883,-0.2725573778152466,-0.023699760437012607,0,0.028491706764407265,-2.3999584207950524,4.1002211570739755,-2.012042351846106,4.138142108917236,2.0714521807860335,4.514984130859375,0.028491706764407265 1176,2003-05-13,4.221095085144043,4.2542757987976065,4.195024013519287,4.2400550842285165,271080.0,-0.005027756515953108,1.5000000000000562,-0.15685887750554015,43.25845173103658,67.27982244565419,0.21361135320678137,0.15816785410160872,-0.04757937077756935,-0.14857541142555597,34.93316393946491,0.059251785278319424,0.13455342279350901,-0.159386849403381,-0.448573800345196,0.12980010153843402,-0.3039803248742885,-0.014793373932473486,0.27782801846313543,28.866029631073648,-41.67918071363576,0.14459347547090762,5,0.10428285598754883,0.1054677963256836,-0.1522773504257211,-0.2512274980545044,-0.0023698806762704194,1,0.024705166286011382,-1.0363830573327486,4.242424964904785,-2.3999584207950524,4.1002211570739755,-2.012042351846106,4.138142108917236,0.024705166286011382 1177,2003-05-14,4.38700008392334,4.417810916900635,4.232944965362549,4.242424964904785,744349.0,0.03930378146732405,-1.2608715936062143,-7.625270358633514,50.731747292014866,62.357687738589064,0.02673918676169862,-0.002252727674519228,-0.2109329682579819,-0.3113910879440436,33.97271297444659,0.1967158317565918,0.11093903900562463,0.0029630422592159533,-0.28462467734501473,0.29055076186344664,-0.1408308175428994,0.1467569020613313,0.08728988146850636,90.64751637752101,22.843822993173774,0.14379385980211554,5,-0.06162214279174805,-0.06043720245361328,-0.3193674087524414,-0.41713249683380127,-0.26781797409057617,2,-0.024851400066476792,1.5000000000000562,4.221095085144043,-1.0363830573327486,4.242424964904785,-2.3999584207950524,4.1002211570739755,-0.024851400066476792 1178,2003-05-15,4.462841987609863,4.462841987609863,4.384630203247069,4.396480083465576,425586.0,0.017287873771522078,1.3571289995760878,0.4590133115212602,51.67465335402359,57.58478457114752,-0.068160009496113,-0.06913261075096777,-0.28328957673078214,-0.38367128898994896,33.20945866046452,0.07821178436279386,0.08344313417999327,0.07086520195007306,-0.21619167761217017,0.3579220815123163,-0.07266323783104855,0.21439364173119468,-0.37447118759155185,100.0,34.59987079550149,0.14352843978112145,5,-0.13746404647827148,-0.13153910636901855,-0.39520931243896484,-0.4929744005203247,-0.3152189254760751,3,-0.05204461721217668,-1.2608715936062143,4.38700008392334,1.5000000000000562,4.221095085144043,-1.0363830573327486,4.242424964904785,-0.05204461721217668 1179,2003-05-16,4.379889965057373,4.498393058776856,4.379889965057373,4.420180797576903,440421.0,-0.018587264075848764,-4.8823849649688,-0.6071379813323045,43.571454575763894,52.95814533075189,-0.014610623483968688,0.020862322198750505,-0.19629261674456977,-0.2981335756559256,32.501598376184155,0.11850309371948331,0.05032645206522979,-0.015878963470458807,-0.30003411142163205,0.26827618448071444,-0.15795653744604543,0.12619861050512782,-0.284029741287231,68.94417001048436,6.7194761512985295,0.1420775739755867,5,-0.06162214279174716,-0.04858708381652832,-0.3104797601699829,-0.4100223779678345,-0.14931488037109464,4,-0.0303030006113032,1.3571289995760878,4.462841987609863,-1.2608715936062143,4.38700008392334,1.5000000000000562,4.221095085144043,-0.0303030006113032 1180,2003-05-19,4.313528060913087,4.408329963684082,4.304047107696533,4.384630203247069,331728.0,-0.015151500305651378,-1.3157487902243776,1.7647225904184762,39.080485819473495,48.110791885357564,0.020463850094781577,0.09272499292594638,-0.12451053863971406,-0.23090798426738335,31.49844078798375,0.10428285598754883,0.017786704028670997,-0.08271491527557284,-0.36625675363445964,0.20082692308331396,-0.2244858344550158,0.05905600390387011,-0.20156652374267647,39.06266946028929,-19.034384419955494,0.14177091917944326,5,0.0047397613525390625,0.0177748203277579,-0.2458956241607675,-0.34366047382354825,-0.08295297622680842,0,-0.016483744861335303,-4.8823849649688,4.379889965057373,1.3571289995760878,4.462841987609863,-1.2608715936062143,4.38700008392334,-0.016483744861335303 1181,2003-05-20,4.332488059997559,4.37277889251709,4.2898268699646005,4.3585591316223145,197559.0,0.004395473685746332,2.043519336581578,0.3666706904876963,40.1805818840428,43.245340295274175,-0.031536552408153895,0.08070261672627677,-0.13871157187474648,-0.24888527631438162,31.141655653040495,0.08295202255248935,-0.016580109890968586,-0.06553246974945104,-0.3468903401060164,0.2158254006071143,-0.2062114049277337,0.07514646542883163,-0.20506926196289044,37.50002245435018,-16.318364335660554,0.1406789351782826,5,-0.0391061305999747,-0.0011851787567138672,-0.2441176176071167,-0.3472155332565303,-0.10191297531128019,1,-0.026258088644299682,-1.3157487902243776,4.313528060913087,-4.8823849649688,4.379889965057373,1.3571289995760878,4.462841987609863,-0.026258088644299682 1182,2003-05-21,4.3585591316223145,4.3822598457336435,4.296936988830566,4.3372278213500985,239452.0,0.0060175749508633025,1.4827428317711888,-0.8181984453589051,41.62996990547987,43.65633312002098,-0.09178180451981088,0.05955145524002603,-0.15885853282961548,-0.273812062256086,30.794775557407505,0.08532285690307706,-0.04575046254361759,-0.040646457672119496,-0.32108231963887324,0.23978940429463425,-0.1808643886554968,0.09957147331125782,-0.21630136315795845,32.9546519736161,-16.316290562071437,0.14021793098337706,5,-0.06517720222473056,-0.027256250381469727,-0.228712260723114,-0.3223296403884879,-0.14931535720825106,2,-0.032082604120250546,2.043519336581578,4.332488059997559,-1.3157487902243776,4.313528060913087,-4.8823849649688,4.379889965057373,-0.032082604120250546 1183,2003-05-22,4.2898268699646005,4.370409011840819,4.277976989746094,4.370409011840819,223044.0,-0.015769491609978648,1.2941068564970433,-3.7776461383704776,38.10524220277135,43.896057601177134,0.0008154374117532726,0.1283300690462008,-0.0831977848754697,-0.20470199786287058,29.989025531041158,0.09243202209472567,-0.07687624372705226,-0.10523111820220876,-0.38973681225430834,0.17927457584989082,-0.2474839652282581,0.03702172882384058,-0.13332368988774412,5.376141708095205,-37.19669865657611,0.14225284702604973,5,0.017775774002074307,0.04147601127624423,-0.11257869005203336,-0.2121213674545297,-0.05925178527832209,3,-0.03977893870883531,1.4827428317711888,4.3585591316223145,2.043519336581578,4.332488059997559,-1.3157487902243776,4.313528060913087,-0.03977893870883531 1184,2003-05-23,4.299306869506837,4.341968059539795,4.280346870422363,4.318267822265625,98781.0,0.0022098792864138073,-1.1666722553819329,0.23529968696927692,39.69953384874629,43.10356895703919,0.025195127792618344,0.11445154809669678,-0.08656596654864845,-0.21404798575936912,28.582468144421824,0.06162118911743164,-0.11033933729608769,-0.08923342227935738,-0.37636181544478564,0.1978949708860709,-0.2327976188620715,0.054330774303356755,-0.12912809428198013,16.36317079416244,-24.38175912517757,0.14356419658271405,5,0.04740166664123446,0.0319960117340079,-0.11020821332931607,-0.22160136699676602,-0.10191297531128019,4,-0.03528099109390814,1.2941068564970433,4.2898268699646005,1.4827428317711888,4.3585591316223145,2.043519336581578,4.332488059997559,-0.03528099109390814 1185,2003-05-26,4.2542757987976065,4.28745698928833,4.230575084686278,4.2708659172058105,131084.0,-0.010474030367224163,1.2856869132017985,0.8749622774369654,38.302251387826054,42.55288003001579,0.08055527040023946,0.14704888986648879,-0.035667530449205564,-0.16948397373344992,26.396238088028646,0.06873178482055842,-0.09397975226032429,-0.12158463001251274,-0.40892230361023163,0.16575304358520615,-0.2652534668113722,0.022084206786346705,-0.0709684522306695,15.624980352460947,-23.737292005519997,0.14366883679885922,5,0.11020827293396085,0.07702708244323819,-0.0645846724510184,-0.17657029628753573,-0.08295297622680486,0,-0.005571033762791444,-1.1666722553819329,4.299306869506837,1.2941068564970433,4.2898268699646005,1.4827428317711888,4.3585591316223145,-0.005571033762791444 1186,2003-05-27,4.327747821807861,4.3372278213500985,4.247166156768799,4.2542757987976065,190969.0,0.017270159830968357,-1.0540614022686199,-4.428661761324259,42.27001471335725,41.61268752127606,0.026600218695702615,0.06004220156812501,-0.10351995703215522,-0.24137330123594225,23.759406351138228,0.09006166458129972,-0.06861319043748537,-0.037565803527831676,-0.315055528485666,0.23992392143000263,-0.17631066600674927,0.10117905895108592,-0.13183704675252716,64.06229370084169,26.083427571689754,0.13874486247891724,5,0.036736249923706055,0.0035550594329833984,-0.1380566954612732,-0.2500423192977905,-0.08532285690307617,1,-0.022453419451087697,1.2856869132017985,4.2542757987976065,-1.1666722553819329,4.299306869506837,1.2941068564970433,4.2898268699646005,-0.022453419451087697 1187,2003-05-28,4.360929012298584,4.365668773651123,4.330118179321288,4.360929012298584,64660.0,0.007667080397688597,6.500503018108839,0.0,62.84158622661011,42.85345784045234,-0.011921767600163058,0.013556298288758484,-0.1296632416820298,-0.27298984564198925,21.253437631999194,0.03792095184326172,-0.060591351560589146,0.004503130912780762,-0.2607215945692767,0.2697278563948382,-0.12810923182824752,0.13711549365380904,-0.15291894589438915,93.22052971325165,49.233735864403315,0.1326123627410287,5,0.0035550594329833984,-0.029626131057739258,-0.16886788606643677,-0.27137303352355957,-0.12798404693603516,2,-0.029891320689854117,-1.0540614022686199,4.327747821807861,1.2856869132017985,4.2542757987976065,-1.1666722553819329,4.299306869506837,-0.029891320689854117 1188,2003-05-29,4.315897941589356,4.356188774108887,4.315897941589356,4.325377941131592,12573.0,-0.01032602699613594,-7.500176047483927,-100.0,62.33068403567803,44.93781666933169,0.011257065100775954,0.04325893521846691,-0.07942413184001751,-0.2261102963417576,18.55808971183283,0.04503107070922763,-0.047233580102527206,-0.029388642311094948,-0.28073348365844364,0.22195619903625374,-0.1550610629847693,0.0962837783625794,-0.09627255549025548,63.15828485909617,13.348517307401345,0.12567242067367443,5,0.003554582595824307,0.01540493965148837,-0.1149490475654611,-0.220417022705079,-0.06162214279174982,3,-0.024711929850689818,6.500503018108839,4.360929012298584,-1.0540614022686199,4.327747821807861,1.2856869132017985,4.2542757987976065,-0.024711929850689818 1189,2003-05-30,4.360929012298584,4.360929012298584,4.306416988372804,4.315897941589356,83693.0,0.010433766349128515,1.4210849561082655,-4.750113173381972,57.622010875399106,46.997986119990095,-0.04106487558401284,-0.01819826194446783,-0.11976261258286236,-0.26969343881306873,15.515397100469015,0.05451202392578036,-0.05271129702711086,0.02547821998596156,-0.2054427681092843,0.2563992080812074,-0.08998227406166137,0.1409387140335845,-0.13015291929237272,96.49150053651101,42.77611721123101,0.11546049404762289,5,-0.05451154708862305,-0.029626131057739258,-0.1451670527458191,-0.26544809341430664,-0.12324380874633789,4,-0.029891320689854117,-7.500176047483927,4.315897941589356,6.500503018108839,4.360929012298584,-1.0540614022686199,4.327747821807861,-0.029891320689854117 1190,2003-06-02,4.38700008392334,4.403590202331543,4.3395981788635245,4.365668773651123,224457.0,0.005978329743784094,1.3478336934368191,0.473702044749419,60.60608647090529,49.26748662964148,-0.062154094965668705,-0.0582700120473838,-0.13844920981692344,-0.2938475434116583,13.165470405248733,0.06399202346801847,-0.06527407071195945,0.05854098796844465,-0.1558582975322027,0.272940273469092,-0.04865865478187903,0.16574063071876832,-0.14551931228630277,89.39413799935984,31.191471495600382,0.10719964275032375,6,-0.06991744041442871,-0.05569720268249512,-0.13331681489944458,-0.2571530342102051,-0.13983392715454102,0,-0.04322001050846036,1.4210849561082655,4.360929012298584,-7.500176047483927,4.315897941589356,6.500503018108839,4.360929012298584,-0.04322001050846036 1191,2003-06-03,4.403590202331543,4.408329963684082,4.320638179779054,4.408329963684082,181762.0,0.0037816544542590425,36.00261569416462,-0.22219738459818933,51.31083602342566,50.34313842052435,-0.07554173452760882,-0.08874323478543111,-0.14547606899136944,-0.30931299685328906,10.610574704637862,0.08769178390502841,-0.061900051699484315,0.0810562849044798,-0.11671638892118708,0.2788289587301467,-0.017830052008353192,0.1799426218173128,-0.15183293920891305,95.34920716615117,39.54657639831187,0.0988863369128333,6,-0.0841376781463623,-0.07228732109069824,-0.09065526723861694,-0.20856618881225586,-0.22041606903076172,1,-0.052745003301570614,1.3478336934368191,4.38700008392334,1.4210849561082655,4.360929012298584,-7.500176047483927,4.315897941589356,-0.052745003301570614 1192,2003-06-04,4.427290916442871,4.443881034851074,4.37277889251709,4.396480083465576,155062.0,0.005382134354549928,1.2222520287036416,-6.500503018108652,46.93876545480823,51.32464100408399,-0.09886416761666261,-0.12580040881459897,-0.16135674641197806,-0.3312100006774834,8.781162679211848,0.07110214233398438,-0.046511596006931555,0.10914165973663348,-0.0740143474684114,0.29229766694167836,0.017563656134110595,0.20071966333915636,-0.16566822149407212,87.9313036148506,36.16119566672467,0.09157800360252256,6,-0.09006285667419434,-0.09598803520202637,-0.09065550565719604,-0.17301547527313232,-0.2559680938720694,2,-0.04175599820004994,36.00261569416462,4.403590202331543,1.3478336934368191,4.38700008392334,1.4210849561082655,4.360929012298584,-0.04175599820004994 1193,2003-06-05,4.408329963684082,4.4557318687438965,4.396480083465576,4.441511154174805,186855.0,-0.00428274380804039,-1.083361276909664,-1.0769326007892903,52.75221610546864,52.7749390326087,-0.06853274067687831,-0.09018355749014617,-0.13417640639962602,-0.31087787561361147,8.174751801173564,0.05925178527832031,-0.03333155875628435,0.07667131423950213,-0.08966632396434981,0.24300895244335408,-0.006497504862423398,0.15984013334142766,-0.1372364541821609,68.25373000868613,17.88536424345459,0.08316881910192579,6,-0.06517648696899414,-0.08295202255249023,-0.07169455289840698,-0.15405452251434326,-0.2772979736328125,3,-0.03978490715675975,1.2222520287036416,4.427290916442871,36.00261569416462,4.403590202331543,1.3478336934368191,4.38700008392334,-0.03978490715675975 1194,2003-06-06,4.408329963684082,4.4557318687438965,4.38700008392334,4.4296607971191415,263861.0,0.0,-1.1481840265875796,0.642859195815277,60.52623219190695,55.24427023306213,-0.05748682556598794,-0.06947954694834024,-0.12334256019314171,-0.3083574920290726,7.363261151957776,0.06873178482055664,-0.02314147626649099,0.061265873908996404,-0.06769158350868221,0.19022333132667502,-0.0032128547998429013,0.1257446026178357,-0.12814447221116332,64.91182865533382,12.571668623334261,0.06447872870883944,6,-0.056880950927734375,-0.08295202255249023,-0.07169455289840698,-0.15405452251434326,-0.2844080924987784,4,-0.03494615107207877,-1.083361276909664,4.408329963684082,1.2222520287036416,4.427290916442871,36.00261569416462,4.403590202331543,-0.03494615107207877 1195,2003-06-09,4.3632988929748535,4.408329963684082,4.360929012298584,4.408329963684082,30332.0,-0.010214995492668577,1.1052553554221334,2.1110788214779825,53.2338253679249,56.462471416902986,0.005180275405560764,-0.015735357267148586,-0.06922923823206517,-0.2598691612575319,6.8379874860971634,0.04740095138549805,-0.0026267723116770725,0.010191106796265004,-0.10908417825934791,0.12946639185187792,-0.04944653573154145,0.06982874932407146,-0.07438509880977762,31.578612977917885,-21.703542288756452,0.059637642527806276,6,0.017775535583496094,-0.03792095184326172,-0.026663482189178467,-0.10902345180511475,-0.3081088066101074,0,-0.028788696924900603,-1.1481840265875796,4.408329963684082,-1.083361276909664,4.408329963684082,1.2222520287036416,4.427290916442871,-0.028788696924900603 1196,2003-06-10,4.325377941131592,4.384630203247069,4.301677227020264,4.384630203247069,191150.0,-0.008690890258358563,1.7999935619382326,1.315808422546228,46.60191424943843,54.658063419439465,0.04775126256932882,0.03204156940017988,-0.020874915407249617,-0.21837360669738182,6.259921005004876,0.08295297622680575,0.014887408920069234,-0.03294398784637487,-0.13592499282809367,0.07003701713534394,-0.08443449033723383,0.01854651464448409,-0.028084976382044324,15.384615384615385,-38.79710661862252,0.051490502490859374,6,0.05332660675048828,-0.007110118865965909,0.012442529201507568,-0.07110249996185303,-0.24885702133178622,1,-0.01808206945780355,1.1052553554221334,4.3632988929748535,-1.1481840265875796,4.408329963684082,-1.083361276909664,4.408329963684082,-0.01808206945780355 1197,2003-06-11,4.277976989746094,4.353818893432616,4.242424964904785,4.313528060913087,391730.0,-0.01095879990849935,-1.0888622625987887,0.5999951714536579,48.731010605975406,53.146988593916944,0.09180200068233457,0.07468514488672362,0.035859686264426927,-0.16680485442045434,6.361157081534954,0.11139392852783114,0.038360535024604125,-0.07489378452301043,-0.18290229883102338,0.03311472978500252,-0.1288980416770169,-0.020889527369003957,0.2204160690307626,16.667076499372957,-41.88350774016318,0.0540042571540065,6,0.07110142707824707,0.04029083251953214,0.07110148668289185,-0.02370154857635498,-0.2251567840576163,2,-0.02216067470034222,1.7999935619382326,4.325377941131592,1.1052553554221334,4.3632988929748535,-1.1481840265875796,4.408329963684082,-0.02216067470034222 1198,2003-06-12,4.230575084686278,4.2921972274780265,4.230575084686278,4.277976989746094,512111.0,-0.011080448813407195,-1.599985916768002,1.3333467460700599,43.19250245349675,51.54370988037225,0.14061525842284706,0.10940315682243984,0.09009748177983123,-0.1155820004153556,6.14733045988136,0.06162214279174805,0.05116041241480307,-0.11068234443664604,-0.2188517128427927,-0.002512976030499381,-0.16476702863971937,-0.05659766023357271,0.2626986122131365,0.0,-61.24790190054577,0.05408468420307339,6,0.11257839202880948,0.06280684471130549,0.12739115953445523,0.02370035648346036,-0.16116523742675692,3,-0.014005722846039625,-1.0888622625987887,4.277976989746094,1.7999935619382326,4.325377941131592,1.1052553554221334,4.3632988929748535,-0.014005722846039625 1199,2003-06-13,4.247166156768799,4.263755798339844,4.230575084686278,4.263755798339844,239482.0,0.003921706092057331,3.0001724583945193,0.3499783721795748,49.25379110154656,50.28234372822128,0.11866921271212849,0.08680970271807542,0.0808288465376048,-0.1282168562494581,5.645053718575204,0.03318071365356534,0.036298265903245586,-0.08745508193969709,-0.20175645871248626,0.026846294833092088,-0.14460577032609212,-0.030304393553302056,0.23559959564209088,9.333680277054686,-55.30229766496235,0.05715068838639469,6,0.09598731994628906,0.04621577262878507,0.06754601001739502,0.007109284400939941,-0.1611652374267578,4,-0.02734391884632148,-1.599985916768002,4.230575084686278,-1.0888622625987887,4.277976989746094,1.7999935619382326,4.325377941131592,-0.02734391884632148 1200,2003-06-16,4.242424964904785,4.261385917663573,4.2187252044677725,4.2542757987976065,237457.0,-0.0011163189027717513,2.2726474622773147,0.7143514127216274,39.53487556014603,48.97390367674576,0.112585281611282,0.09059579760079117,0.09039052348721555,-0.11829587469213543,5.897746198886473,0.04266071319580078,0.02447398121566824,-0.08864111900329608,-0.20991529355997507,0.03263305555338292,-0.14927820628163602,-0.028004031724956135,0.23025316079711988,14.285139454140472,-48.34046681005828,0.06063708727833953,6,0.0948035717010498,0.06517767906188965,0.07406497001647949,0.011850476264953613,-0.16590404510497958,0,-0.027932867334081735,3.0001724583945193,4.247166156768799,-1.599985916768002,4.230575084686278,-1.0888622625987887,4.277976989746094,-0.027932867334081735 1201,2003-06-17,4.2187252044677725,4.266126155853272,4.195024013519287,4.2542757987976065,593914.0,-0.005586371151656833,1.4000193144962203,2.999839053635601,32.14291274413874,47.329920042226924,0.1199145272941049,0.11102821245337235,0.11881116370916711,-0.08904743034937734,6.387069225898016,0.07110214233398526,0.01409544390501516,-0.10665273666381925,-0.2379071080443973,0.024601634716758802,-0.17227992235410827,-0.04102555097353022,0.23871574596008482,14.925664455567858,-42.019322221098335,0.065627185690289,6,0.10665273666381925,0.12798333168029874,0.10961520671844571,0.03555023670196622,-0.14220428466796697,1,-0.038764107681115934,2.2726474622773147,4.242424964904785,3.0001724583945193,4.247166156768799,-1.599985916768002,4.230575084686278,-0.038764107681115934 1202,2003-06-18,4.2187252044677725,4.230575084686278,4.195024013519287,4.230575084686278,111152.0,0.0,5.000241438976149,0.3333243913889075,36.24164517479289,45.49541216104074,0.09746802306758795,0.10542000633373227,0.12355297778231566,-0.08325318727460385,6.81921226647461,0.0355510711669913,-0.0021826815978069902,-0.09966104030609202,-0.23817021614293132,0.038848135530747285,-0.16891562822451167,-0.030406452387672367,0.2177223910073991,24.390662799883504,-30.456064293333096,0.06925458791841954,6,0.10665273666381925,0.12798333168029874,0.10724520683288663,0.03555023670196622,-0.08295297622680575,2,-0.03370788040836792,1.4000193144962203,4.2187252044677725,2.2726474622773147,4.242424964904785,3.0001724583945193,4.247166156768799,-0.03370788040836792 1203,2003-06-19,4.119182109832764,4.230575084686278,4.088370800018311,4.230575084686278,252870.0,-0.02359553889160393,1.5532002328687462,9.40034606253262,20.34892561790143,41.03126698615123,0.16950770090627731,0.20187349270066335,0.22761943011796326,0.022396678817740323,7.832288574327256,0.14220428466796697,-0.014235525770968316,-0.19067189693450892,-0.35517333112269966,-0.02617046274631818,-0.2729226140286043,-0.10842117984041355,0.2979515990859376,17.333547937120592,-30.913371371399528,0.08225071709409515,6,0.12916827201843262,0.17419981956482022,0.2067883014678955,0.1350933313369751,0.004739761352539951,3,-0.016110456487436142,5.000241438976149,4.2187252044677725,1.4000193144962203,4.2187252044677725,2.2726474622773147,4.242424964904785,-0.016110456487436142 1204,2003-06-20,4.147623062133788,4.19028377532959,4.112071990966797,4.112071990966797,122561.0,0.006904514426088193,-3.3999678094318364,-0.31915002910858675,20.80929897194953,37.42854183104286,0.11197138854704747,0.17021302430399832,0.2017569984243588,-0.0008075765628730025,8.900112784696573,0.07821178436279297,-0.02573900285565589,-0.15464675426483243,-0.33446869380133837,0.025175185271673506,-0.2445577240330854,-0.06473578449657946,0.23663435589487403,33.33360158806703,-9.30742435317439,0.08991096976825302,6,0.08887743949890226,0.14575886726379572,0.1807173490524301,0.1066523790359506,-0.04740190505981268,4,-0.018857358468353458,1.5532002328687462,4.119182109832764,5.000241438976149,4.2187252044677725,1.4000193144962203,4.2187252044677725,-0.018857358468353458 1205,2003-06-23,4.230575084686278,4.2542757987976065,4.171322822570802,4.171322822570802,132506.0,0.019999894230941617,-1.7999935619382026,1.6666800794033931,31.840816935271505,35.788419907246535,0.009177734064562237,0.09000918074407593,0.1208724616071617,-0.0789334621236053,9.60533036710828,0.10665273666381836,-0.0393856483896009,-0.07050969600677615,-0.251968283334449,0.11094889132089669,-0.161238989670613,0.020219597657060717,0.12409367154134898,79.999999999999,42.20752740617868,0.09072929366383659,6,-0.009480237960814542,0.04147624969482511,0.09421026706695645,0.02370035648346036,-0.12087297439575195,0,-0.0341736436418687,-3.3999678094318364,4.147623062133788,1.5532002328687462,4.119182109832764,5.000241438976149,4.2187252044677725,-0.0341736436418687 1206,2003-06-24,4.230575084686278,4.2542757987976065,4.171322822570802,4.2187252044677725,200032.0,0.0,1.8000386289926085,0.19999034290727377,28.272275574684443,33.51522712599199,-0.006352274469370478,0.08680659726526407,0.12145443554432322,-0.07455027516086421,10.421128224894998,0.08295297622680486,-0.05883421183596482,-0.06565105915069669,-0.24929422703400306,0.11799210873260968,-0.15747264309235032,0.02617052479095694,0.09746387592041739,85.71428571428557,52.02244660397663,0.09182158394165332,6,-0.04029107093810946,0.04147624969482511,0.09421026706695645,0.02370035648346036,-0.13983392715454013,1,-0.0364144736360108,-1.7999935619382026,4.230575084686278,-3.3999678094318364,4.147623062133788,1.5532002328687462,4.119182109832764,-0.0364144736360108 1207,2003-06-25,4.230575084686278,4.2542757987976065,4.195024013519287,4.2187252044677725,235900.0,0.0,1.000016095413582,1.0,29.508247185798268,31.994754318469933,-0.015403155033962612,0.08067640680126065,0.12120793137334829,-0.06981985209321095,11.006018337466042,0.059251785278319424,-0.07258303327744553,-0.05913336277008163,-0.2423599152768947,0.12409318973673145,-0.15074663902348817,0.03247991348332491,0.0734970598615794,85.71428571428557,54.064703273295926,0.09161327625340661,6,-0.053326606750486505,0.04147624969482511,0.08176732063293546,0.02370035648346036,-0.15642499923705966,2,-0.0364144736360108,1.8000386289926085,4.230575084686278,-1.7999935619382026,4.230575084686278,-3.3999678094318364,4.147623062133788,-0.0364144736360108 1208,2003-06-26,4.209243774414063,4.230575084686278,4.199763774871826,4.2187252044677725,170437.0,-0.005042177445196416,-1.1666499010829943,-0.8001287674538761,28.125006549179687,29.64711159042917,0.002887781927649158,0.09866644881534281,0.14242182965151162,-0.043380014177476944,11.777103297594572,0.030811309814452237,-0.08127981575158039,-0.075131964683532,-0.2613331992138086,0.11106926984674459,-0.1682325819486703,0.017968652581606293,0.07325823568084022,68.33275770145265,39.20147613636238,0.09310061726513809,6,-0.031995296478271484,0.06280755996704013,0.10309863090515048,0.04503166675567538,-0.14457368850708185,3,-0.017454809013365824,1.000016095413582,4.230575084686278,1.8000386289926085,4.230575084686278,-1.7999935619382026,4.230575084686278,-0.017454809013365824 1209,2003-06-27,4.230575084686278,4.230575084686278,4.206873893737793,4.206873893737793,87199.0,0.005067729838285295,1.000000000000075,-2.499748541541312,34.61546114594461,29.100509988851236,-0.023517594141299725,0.07069309868062401,0.12121855829333494,-0.059313365170598153,12.695142724654637,0.02370119094848544,-0.08808960702391655,-0.04728295803070193,-0.23131457615103646,0.1367486600896326,-0.1392987670908692,0.04473285102946534,0.03251380440096607,71.4287356652194,40.846972809210726,0.09201580906016749,6,-0.053326606750486505,0.04147624969482511,0.08887767791748136,0.02370035648346036,-0.15642499923705966,4,-0.02521009824102527,-1.1666499010829943,4.209243774414063,1.000016095413582,4.230575084686278,1.8000386289926085,4.230575084686278,-0.02521009824102527 1210,2003-06-30,4.197393894195557,4.2542757987976065,4.195024013519287,4.2542757987976065,261042.0,-0.007843186759840304,1.083326347556409,-2.3999597625993885,35.00004470892243,29.41796909604942,0.0029102338507076553,0.09374763347178039,0.15414485925062138,-0.020720992693457063,13.07744106755791,0.059251785278319424,-0.0890539563199626,-0.07098383903503436,-0.25082952838968087,0.10886185031961215,-0.1609066837123576,0.018939005642288897,-0.1090230941772452,31.42873566521962,-1.0309419557023034,0.08992284467732331,6,-0.026070594787597656,0.07465744018554688,0.14161181449890137,0.05688154697418213,-0.12087297439575106,0,-0.02315073104193488,1.000000000000075,4.230575084686278,-1.1666499010829943,4.209243774414063,1.000016095413582,4.230575084686278,-0.02315073104193488 1211,2003-07-01,4.171322822570802,4.230575084686278,4.147623062133788,4.206873893737793,191850.0,-0.00621125209640383,-1.0000344906874716,0.6249979042669067,36.84207430136571,29.484683443446404,0.02408271078392854,0.10701218821349467,0.1798820533928387,0.010740293805093337,13.911468666455395,0.08295202255249023,-0.0961188843565548,-0.08544154167175222,-0.25838879800648673,0.08750571466298229,-0.17191516983911992,0.0010320864956154807,-0.07963392257690405,22.22142738982672,-11.730455320995443,0.08647362816736748,7,4.768371573149466e-07,0.10072851181030185,0.17657065391540439,0.0829526185989371,-0.0948019027709961,1,-0.014772463053410512,1.083326347556409,4.197393894195557,1.000000000000075,4.230575084686278,-1.1666499010829943,4.209243774414063,-0.014772463053410512 1212,2003-07-02,4.242424964904785,4.256646156311035,4.195024013519287,4.2187252044677725,184361.0,0.017045466236574658,1.3636213991769548,-0.6666398411932387,51.381152829943424,32.932708689228846,-0.048393136609755416,0.022504028731946235,0.10804287019842818,-0.05491973631806335,14.26515679125648,0.08532333374023349,-0.09669981961356289,-0.005096101760864613,-0.1583029597675063,0.14811075624577708,-0.08169953076418501,0.07150732724245579,-0.14748432693481295,86.95579912350539,46.69710347740013,0.07660342900332083,7,-0.05806589126586914,0.02962636947631836,0.1054685115814209,0.011850476264953613,-0.15879392623901278,2,-0.03575403422048529,-1.0000344906874716,4.171322822570802,1.083326347556409,4.197393894195557,1.000000000000075,4.230575084686278,-0.03575403422048529 1213,2003-07-03,4.232944965362549,4.277976989746094,4.206873893737793,4.266126155853272,255528.0,-0.0022345709401248026,1.4999832344163901,-1.400064383726998,48.31452165283574,35.988844542660644,-0.023555992189137953,0.019152905264010478,0.11543798161786079,-0.03999750090184673,14.392281212526346,0.07110309600830078,-0.09225302511234901,-0.005806851387023748,-0.13903288634334565,0.12741918356929816,-0.07241986886518426,0.06080616609113676,-0.13153610665893378,65.45403333187036,20.40433050420637,0.06661301747816092,7,-0.020144939422607422,0.03910636901855469,0.11494851112365723,0.02133047580718994,-0.13509416580200195,3,-0.037514043110109085,1.3636213991769548,4.242424964904785,-1.0000344906874716,4.171322822570802,1.083326347556409,4.197393894195557,-0.037514043110109085 1214,2003-07-04,4.2542757987976065,4.266126155853272,4.232944965362549,4.237685203552246,193082.0,0.00503924185398219,-1.5454412437129168,-0.49999999999995987,51.35140425763295,38.15668757847858,-0.03147732890155108,-0.015084427348337037,0.09039338597898539,-0.057031332562015535,14.650380677042719,0.033181190490723544,-0.08996945104133403,0.023226690292357688,-0.08399290696222028,0.13044628754693566,-0.030383108334930853,0.07683648891964623,-0.14227285223144293,81.8178160162703,31.518504276035173,0.053609798627288895,7,-0.04147577285766513,0.017775535583496982,0.07110190391540616,-3.5762786776416533e-07,-0.17775487899780096,4,-0.044568270102331775,1.4999832344163901,4.232944965362549,1.3636213991769548,4.242424964904785,-1.0000344906874716,4.171322822570802,-0.044568270102331775 1215,2003-07-07,4.237685203552246,4.242424964904785,4.176063060760498,4.2187252044677725,414591.0,-0.003899746050796571,3.666879044968311,1.142816083695111,52.19772809678376,40.815071192045174,-0.015390582892472082,-0.008840253052353475,0.10047946441709943,-0.03793737299195854,15.524021149420541,0.07821273803710849,-0.07091588727652098,0.012916779518127086,-0.07458815806888541,0.10042171710513959,-0.030835689275379607,0.05666924831163378,-0.11572381439528634,69.09047012861616,13.725224695177083,0.043752468793506305,7,-0.024885177612304688,0.03436613082885742,0.08117496967315674,0.016590237617492676,-0.1374640464782706,0,-0.03859067161617946,-1.5454412437129168,4.2542757987976065,1.4999832344163901,4.232944965362549,1.3636213991769548,4.242424964904785,-0.03859067161617946 1216,2003-07-08,4.247166156768799,4.259016036987306,4.195024013519287,4.195024013519287,146236.0,0.002237295306552145,-1.4545221764975191,2.7501131733814916,53.2258012177408,43.45035497337212,-0.024887816349370873,-0.025804055627144606,0.0834767776494747,-0.044796575717114706,16.563263401138713,0.06399202346801847,-0.05254070695994173,0.02630832195282018,-0.04830622626232639,0.10092287016796675,-0.010998952154753106,0.06361559606039346,-0.11584383157649114,69.76779005188814,10.051365664062708,0.03730727410757324,7,-0.03436613082885742,0.024885177612304688,0.0770266056060791,0.007109284400939941,-0.15405511856079013,1,-0.04017861102444331,3.666879044968311,4.237685203552246,-1.5454412437129168,4.2542757987976065,1.4999832344163901,4.232944965362549,-0.04017861102444331 1217,2003-07-09,4.183174133300781,4.2234649658203125,4.171322822570802,4.2234649658203125,225318.0,-0.015066993168146303,1.5882882029918135,-0.7727114769090078,57.89470588027685,46.758099343494024,0.035395497013316124,0.03238163718749831,0.1390483928110786,0.022417793957766996,17.122404777399165,0.07584333419799716,-0.04530695088612369,-0.03294355869293231,-0.10425149837910208,0.03836438099323747,-0.0685975285360172,0.0027104111501525807,-0.04305252823524608,11.111905932846758,-51.73640123542592,0.035653969843084866,7,0.029625892639160156,0.08887720108032227,0.14220356941223145,0.07110130786895752,-0.09480333328246981,2,-0.025495762333187844,-1.4545221764975191,4.247166156768799,3.666879044968311,4.237685203552246,-1.5454412437129168,4.2542757987976065,-0.025495762333187844 1218,2003-07-10,4.171322822570802,4.1926541328430185,4.147623062133788,4.1926541328430185,116680.0,-0.002833090460097165,3.2220632614285782,0.529433345957205,53.048633874418805,48.80622964665783,0.04615581508752076,0.04170452687209636,0.14216797139012272,0.036887600755434846,17.690699068895942,0.04503107070923029,-0.036742423702637694,-0.041832256317137606,-0.11549568485063144,0.03183117221635623,-0.07866397058388497,-0.005000542050390244,0.10665416717529208,19.999275709303106,-44.658170538171376,0.03683171426674706,7,0.04147720336913974,0.10072851181030185,0.16294264793395907,0.0829526185989371,-0.07110166549682617,3,-0.02102253592805947,1.5882882029918135,4.183174133300781,-1.4545221764975191,4.247166156768799,3.666879044968311,4.237685203552246,-0.02102253592805947 1219,2003-07-11,4.1310319900512695,4.171322822570802,4.088370800018311,4.147623062133788,601243.0,-0.009659006083518773,1.5926317828878995,0.7777802615401395,35.61655539249102,48.874730833721,0.07916676476313533,0.07678561661919403,0.17246759766400466,0.07936215172816397,18.518343021722654,0.08295202255249023,-0.030265922431198078,-0.07631638050079381,-0.15669446000564236,0.004061699004054731,-0.11650542025321808,-0.03612734074836954,0.14433792114257837,24.999930142034692,-36.15874470663241,0.04018903975242437,7,0.05214190483093262,0.14101934432983398,0.2032337188720703,0.12324345111846924,-0.066361904144288,4,-0.008032179506387904,3.2220632614285782,4.171322822570802,1.5882882029918135,4.183174133300781,-1.4545221764975191,4.247166156768799,-0.008032179506387904 1220,2003-07-14,4.123921871185304,4.171322822570802,4.123921871185304,4.142882823944092,457931.0,-0.001721148343341139,-3.999849109747979,1.1428407196643176,34.8994593543577,48.658884728497895,0.0835444564089638,0.07859203500411116,0.1702911702552763,0.0886368135940172,19.259957771725954,0.04740095138549805,-0.020976338656772953,-0.07750134468078507,-0.16421379576556383,0.009211106403993696,-0.12085757022317445,-0.034145119138395685,0.14396807556152247,20.8333216903392,-35.68174538544007,0.04335622554238954,7,0.059252023696898526,0.12442851066589267,0.2144916057586661,0.13035356998443515,-0.04977178573608487,0,-0.011494143891691677,1.5926317828878995,4.1310319900512695,3.2220632614285782,4.171322822570802,1.5882882029918135,4.183174133300781,-0.011494143891691677 1221,2003-07-15,4.055190086364746,4.1262922286987305,4.0172691345214835,4.123921871185304,795339.0,-0.01666660692599453,1.967725187074523,3.624911980686264,29.213653322964618,46.19582922772247,0.1498262420145382,0.14170951987149039,0.22889908641422174,0.15968525331014938,20.121387463324243,0.10902309417724698,-0.019190096162104098,-0.13805637359619105,-0.24611392764071294,-0.029998819551669165,-0.19208515061845155,-0.08402759657393055,0.20551909451293948,18.390746119549682,-33.00851467482439,0.054028777022260895,7,0.09243297576904297,0.14575958251953036,0.2980360984802246,0.19908535480499268,0.00947999954223544,1,0.011104552376137056,-3.999849109747979,4.123921871185304,1.5926317828878995,4.1310319900512695,3.2220632614285782,4.171322822570802,0.011104552376137056 1222,2003-07-16,4.076520919799806,4.086000919342041,4.02911901473999,4.055190086364746,344694.0,0.005260131579721161,1.8235656125733763,-0.31034889448526987,34.26988389756923,44.63531392158175,0.1145312436429684,0.1150790164016966,0.1977127183037206,0.1401753019495482,21.029369885861975,0.05688190460205078,-0.014992164677784636,-0.10961532592773349,-0.22875933305159268,0.00952868119612571,-0.16918732948966309,-0.05004332236580389,0.16958185829650763,33.78383889464436,-14.834256232259953,0.059572003561929716,7,0.06517672538757235,0.10902309417724432,0.27196526527404696,0.1777545213699332,0.023700237274169922,2,0.004069675768772374,1.967725187074523,4.055190086364746,-3.999849109747979,4.123921871185304,1.5926317828878995,4.1310319900512695,0.004069675768772374 1223,2003-07-17,4.0528202056884775,4.1002211570739755,4.040968894958496,4.088370800018311,157915.0,-0.0058139562086417795,1.0000321908272538,-1.666629409397704,29.05041558718905,42.15742629153242,0.12292068779298848,0.14077052839214144,0.22322789696584078,0.1653505089427183,20.826561464064525,0.059252262115479404,-0.010804833156977445,-0.1299979448318469,-0.2601781953037996,0.00018230564010579542,-0.1950880700678228,-0.064907819595871,0.17955255379334556,23.07706593535935,-21.719755597027763,0.06509012523597622,7,0.08532238006591708,0.10191297531127752,0.28085291385650546,0.20145523548126132,0.14220380783080966,3,0.008771816297188817,1.8235656125733763,4.076520919799806,1.967725187074523,4.055190086364746,-3.999849109747979,4.123921871185304,0.008771816297188817 1224,2003-07-18,4.0694098472595215,4.1002211570739755,4.0528202056884775,4.0528202056884775,295780.0,0.0040933573978334525,-4.714523871116705,-0.46664878277779004,34.30232422126292,40.16904808314121,0.08644019869838893,0.12439890889151428,0.2099053960120072,0.14902227504452092,20.612793023145056,0.04740095138549805,-0.019402490750341173,-0.10949764251708949,-0.24852785302763092,0.02953256799345194,-0.17901274777235976,-0.03998253726181922,0.15005669472468153,33.84580622396126,-12.119760770156205,0.06951510525527056,7,0.06873273849487305,0.07821321487426758,0.24885785579681396,0.18486559391021729,0.18486595153808505,4,0.007571444256273097,1.0000321908272538,4.0528202056884775,1.8235656125733763,4.076520919799806,1.967725187074523,4.055190086364746,0.007571444256273097 1225,2003-07-21,4.086000919342041,4.093111038208009,4.0172691345214835,4.076520919799806,625470.0,0.0040770216579910645,5.4000965736471365,0.5714408898852922,39.28582121099967,38.62016141572553,0.051484073379647555,0.10163208687661829,0.19225726047902914,0.13298096479920218,21.497066079617987,0.07584190368652521,-0.026249235201907695,-0.0856778621673584,-0.22838230706275464,0.057026582728037845,-0.15703008461505608,-0.014325639719660721,0.12133377819439861,63.043326131264564,13.492890963758981,0.071352222447698,7,0.03436613082885742,0.06162214279174805,0.23226678371429443,0.2038254737854004,0.12324285507202237,0,-0.0052204671159238325,-4.714523871116705,4.0694098472595215,1.0000321908272538,4.0528202056884775,1.8235656125733763,4.076520919799806,-0.0052204671159238325 1226,2003-07-22,4.076520919799806,4.088370800018311,4.0646700859069815,4.078890800476073,23446.0,-0.002320116840248243,1.2223017079495477,-0.24998742517965597,25.352296266070397,35.00433812525815,0.038233076161048984,0.10432792040324568,0.20123587477018123,0.14224215631765436,22.429126350853174,0.0237007141113299,-0.037661399696654385,-0.08745515346527011,-0.2333687999881251,0.05845849305758488,-0.1604119767266976,-0.014498330203842613,0.1194098439557365,71.42898202491395,25.510839130675663,0.07295682326142772,7,0.0284407138824454,0.07110214233398349,0.2458946704864493,0.225156068801879,0.0948019027709961,1,-0.000581582775417977,5.4000965736471365,4.086000919342041,-4.714523871116705,4.0694098472595215,1.0000321908272538,4.0528202056884775,-0.000581582775417977 1227,2003-07-23,4.076520919799806,4.088370800018311,4.0528202056884775,4.0575599670410165,71845.0,0.0,-1.5,-8.00080482897984,26.08712132809066,32.00861450899947,0.024041553460476095,0.0971771296262034,0.19537571978077306,0.14217251070163606,23.449454555242866,0.035550594329833984,-0.04959885109456508,-0.07975244522094638,-0.22712065889496813,0.06761576845307538,-0.1534365520579577,-0.006068338383935057,0.1086901462016927,71.42898202491395,26.82609041578533,0.07368410683701099,7,0.017775058746337002,0.07110214233398349,0.25952231884002597,0.24885702133178622,0.12087297439575106,2,-0.002907095075917354,1.2223017079495477,4.076520919799806,5.4000965736471365,4.086000919342041,-4.714523871116705,4.0694098472595215,-0.002907095075917354 1228,2003-07-24,4.135772228240967,4.135772228240967,4.067039966583252,4.097850799560547,334960.0,0.014534773550008095,2.624982710274498,1.999974851624585,33.76624224957607,31.803024159786702,-0.04557570179465209,0.033876141793812486,0.12838695272277434,0.08319539305646817,24.159146496506942,0.06873226165771484,-0.06275330274230839,-0.016827559471130016,-0.16228663915017716,0.12863152020791713,-0.08955709931065314,0.05590198036839311,0.03936232187173072,100.0,57.621689245206404,0.07272953983952346,7,-0.04147624969482422,0.011850833892822266,0.20027101039886475,0.19079065322875977,0.09717273712158203,3,-0.00859599349408846,-1.5,4.076520919799806,1.2223017079495477,4.076520919799806,5.4000965736471365,4.086000919342041,-0.00859599349408846 1229,2003-07-25,4.123921871185304,4.140511989593507,4.102591037750243,4.135772228240967,118545.0,-0.0028653311646960056,2.555664848430524,-0.3124976423101354,34.21054373190772,31.72647797951448,-0.03893434168531407,0.039343802793177396,0.13487682010005742,0.09597282548848352,24.87238795535592,0.037920951843263495,-0.07476946526284056,-0.023345255851745073,-0.16452499489364403,0.11783448319015388,-0.09393512537269455,0.047244613669204405,0.04174075399192123,86.53867731439048,45.575476655049115,0.07058986952094952,7,-0.045031309127808505,0.02370119094848544,0.14694428443908603,0.20264101028442294,0.08295202255248935,4,0.017241389278198627,2.624982710274498,4.135772228240967,-1.5,4.076520919799806,1.2223017079495477,4.076520919799806,0.017241389278198627 1230,2003-07-28,4.1002211570739755,4.1262922286987305,4.088370800018311,4.1262922286987305,202901.0,-0.005747129759399616,1.9090809327845684,2.2000241429262126,30.379640453215345,31.856032105097896,-0.02117601112363232,0.058384729485733367,0.1549704883092069,0.12149397848791299,26.095772701077706,0.037921428680419034,-0.08491937622373857,-0.04218733310699374,-0.18279067016608685,0.09841600395209937,-0.11248900163653985,0.028114335422552372,0.05653785866390493,54.05403935770487,16.04314367723758,0.07030166852954654,7,-0.02133059501648038,0.047401905059813565,0.16472005844116122,0.23108172416686923,0.13983392715454102,0,0.03757227618267511,2.555664848430524,4.123921871185304,2.624982710274498,4.135772228240967,-1.5,4.076520919799806,0.03757227618267511 1231,2003-07-29,4.1097021102905265,4.119182109832764,4.088370800018311,4.090741157531738,152856.0,0.002312302886441575,-1.599927574136039,-0.7272793781435664,38.518548324599855,32.32810593032352,-0.024709749215733545,0.046431155782379996,0.14130705826800583,0.11341511574262686,26.790304698562338,0.030811309814452237,-0.08477306369121074,-0.029625344276428933,-0.17026147830330274,0.11101078975044487,-0.09994341128986584,0.04069272273700797,0.038687512574369975,64.86571725311511,22.483490769366526,0.0703180670134369,7,-0.03081154823303134,0.03792095184326261,0.13687098026275724,0.22160077095031827,0.1327228546142587,1,0.02422113852833485,1.9090809327845684,4.1002211570739755,2.555664848430524,4.123921871185304,2.624982710274498,4.135772228240967,0.02422113852833485 1232,2003-07-30,4.090741157531738,4.1097021102905265,4.0575599670410165,4.1002211570739755,114646.0,-0.004613704898783433,2.666571663285768,-0.4999748516246553,37.68125450129286,33.28708803189061,-0.003933137983750612,0.05633395325773982,0.1549384955127291,0.13406057669753935,28.097730804982422,0.05214214324950994,-0.08434918641459532,-0.04100210666656512,-0.1744022669855667,0.09239805365243647,-0.10770218682606636,0.02569797349293612,0.0497812360325538,40.000459867901874,-4.997713249963553,0.06670008015950091,7,-0.011850595474243164,0.05688190460205078,0.14042651653289795,0.24056172370910645,0.17301464080810547,2,0.019698548975825236,-1.599927574136039,4.1097021102905265,1.9090809327845684,4.1002211570739755,2.555664848430524,4.123921871185304,0.019698548975825236 1233,2003-07-31,4.074150085449219,4.093111038208009,4.048079967498778,4.088370800018311,1018792.0,-0.004055761888520526,2.7998994064982052,1.5000754489210335,40.624980352460966,33.9896053798015,0.017882276707680944,0.06368363279711264,0.16811316453758707,0.15308932067609327,29.869763672072914,0.04503107070923029,-0.07476305852702225,-0.049653434753418324,-0.1764300824436269,0.07712321293678981,-0.11304175859852261,0.013734889091685965,0.05897711257250471,28.20463878170117,-18.524957043012456,0.06338832384510416,7,0.004740476608276367,0.07347297668457031,0.15049982070922852,0.257152795791626,0.30336904525756836,3,0.030250188667938716,2.666571663285768,4.090741157531738,-1.599927574136039,4.1097021102905265,1.9090809327845684,4.1002211570739755,0.030250188667938716 1234,2003-08-01,4.0646700859069815,4.074150085449219,4.048079967498778,4.074150085449219,74769.0,-0.002326865565432934,4.500025149640548,0.6666331354994676,40.310083564416566,34.10341230795893,0.029747503938648556,0.061377374168393395,0.17369054829176367,0.1644468127164247,31.737559397214483,0.02607011795044034,-0.06924456351383235,-0.04965314865112358,-0.16299449953859924,0.06368820223635208,-0.10632382409486141,0.007017526792614248,0.06150562830472772,21.21165934045811,-27.604205391021143,0.056670675443737925,8,0.029625892639161044,0.08295297622680753,0.15997982025146573,0.2666327953338632,0.3436598777771005,4,0.0413993942679407,2.7998994064982052,4.074150085449219,2.666571663285768,4.090741157531738,-1.599927574136039,4.1097021102905265,0.0413993942679407 1235,2003-08-04,4.074150085449219,4.1002211570739755,4.0528202056884775,4.0646700859069815,295505.0,0.0023322924965316627,-1.8572208729145143,-1.0,53.84603479828684,37.26938325598299,0.0205731681896264,0.041126110998330745,0.16178933600550494,0.15699417255622805,32.73059366698076,0.04740095138549805,-0.058496642889955375,-0.03199639320373571,-0.13048845905817164,0.06649567265070022,-0.08124242613095412,0.0172496397234827,0.04549123398107735,36.66572777509602,-15.337819639232613,0.04924603292721802,8,0.020145893096923828,0.07347297668457031,0.15049982070922852,0.257152795791626,0.28677892684936523,0,0.03257705423337143,4.500025149640548,4.0646700859069815,2.7998994064982052,4.074150085449219,2.666571663285768,4.090741157531738,0.03257705423337143 1236,2003-08-05,4.076520919799806,4.1097021102905265,4.04334020614624,4.0646700859069815,203694.0,0.0005819212107709415,-1.4348259663916676,1.2500880237413308,50.0,39.92636977508403,0.02034145516073238,0.02668355144025991,0.15460633277061664,0.15607957654885762,33.99068862170181,0.06636190414428622,-0.05149334089935209,-0.02109329700469864,-0.09452553959860399,0.05233894558920671,-0.05780941830165087,0.01562282429225359,0.036978068535962194,49.99964072975174,-4.130594394545405,0.03671612129695252,8,0.015405178070067471,0.07110214233398349,0.14516639709472567,0.25478196144103915,0.21330595016479492,1,0.04011611068507448,-1.8572208729145143,4.074150085449219,4.500025149640548,4.0646700859069815,2.7998994064982052,4.074150085449219,0.04011611068507448 1237,2003-08-06,4.076520919799806,4.093111038208009,4.0646700859069815,4.076520919799806,229921.0,0.0,-1.3999114794992469,0.0,55.813931726306436,42.37611305027629,0.022731964028075424,0.019271750843357083,0.14862525478736632,0.15800471982654773,35.018339274898445,0.028440952301027167,-0.04810150785991496,-0.015760636329649635,-0.07760778266033164,0.046086510001032366,-0.04668420949499108,0.01516293683569181,0.03318119049072088,49.99964072975174,-7.725718525510828,0.03092357316534111,8,0.015405178070067471,0.07110214233398349,0.14516639709472567,0.25478196144103915,0.26070690155029297,2,0.040697459517300194,-1.4348259663916676,4.076520919799806,-1.8572208729145143,4.074150085449219,4.500025149640548,4.0646700859069815,0.040697459517300194 1238,2003-08-07,4.083631038665772,4.088370800018311,4.0646700859069815,4.076520919799806,283244.0,0.0017441634682733298,1.8572906786239962,100.0,53.65870414352197,44.537019762677865,0.008323064675593628,0.005539131237724426,0.13694506937372086,0.15216161586425692,35.81181604194386,0.0237007141113299,-0.03853224394682453,-0.004265928268432084,-0.05370892547882278,0.04517706894195861,-0.028987426873626987,0.02045557033676282,0.026071071624754083,60.71379813323393,-0.03083532006669998,0.02472149860519524,8,0.001185178756712979,0.06399202346801669,0.1445741653442374,0.24767184257507235,0.24885702133178622,3,0.04410897017104731,-1.3999114794992469,4.076520919799806,-1.4348259663916676,4.076520919799806,-1.8572208729145143,4.074150085449219,0.04410897017104731 1239,2003-08-08,4.097850799560547,4.097850799560547,4.074150085449219,4.078890800476073,155518.0,0.0034821365495891765,1.5000754489210804,2.6666219569446623,53.086290961567656,47.059980930272566,-0.011157076595889492,-0.011904277064687108,0.11677454381849017,0.13873677083404434,35.90288844429958,0.023700714111328125,-0.028701537069890648,0.011612892150878906,-0.0337982040284075,0.05702398833016531,-0.011092655938764295,0.03431844024052211,0.006305332183837109,82.14139439969644,20.79164061281628,0.022705548089643247,8,-0.016589641571044922,0.043846845626831055,0.14457488059997559,0.23345208168029785,0.27966833114624023,4,0.06824756313144231,1.8572906786239962,4.083631038665772,-1.3999114794992469,4.076520919799806,-1.4348259663916676,4.076520919799806,0.06824756313144231 1240,2003-08-11,4.076520919799806,4.1002211570739755,4.067039966583252,4.067039966583252,73204.0,-0.0052051382063564855,-5.999547352009442,0.5000502992807437,50.0,48.33569778309481,0.007216243233067132,0.005999985618769799,0.13094263482603985,0.16188090287308476,36.040775679770654,0.033181190490723544,-0.02601636663175544,-0.007346940040587668,-0.0492925001963922,0.03459862011521686,-0.028319720118489933,0.013625840037314596,-0.05925178527832209,49.99964072975174,-9.65896406812832,0.020972780077902105,8,2.3841857821338408e-07,0.061621665954588956,0.16590476036071689,0.25478196144103915,0.30336904525756747,0,0.08139515297779254,1.5000754489210804,4.097850799560547,1.8572906786239962,4.083631038665772,-1.3999114794992469,4.076520919799806,0.08139515297779254 1241,2003-08-12,4.1002211570739755,4.1002211570739755,4.067039966583252,4.067039966583252,227453.0,0.005813839237045704,-1.0000000000000535,3.4997736760043927,55.208243827503395,50.283141041562644,-0.02008215135172442,-0.014918542453230543,0.09967351612848407,0.141059394078618,35.21123483278913,0.033181190490723544,-0.02231269975094463,0.014101743698121005,-0.026162955094672924,0.054366442490914935,-0.006030605698276403,0.034234093094518414,-0.08129298210144231,100.0,40.102303507152115,0.020132349396397065,8,-0.02369999885559171,0.037921428680419034,0.14220452308654696,0.23108172416686923,0.38158178329467685,1,0.06358385200145067,-5.999547352009442,4.076520919799806,1.5000754489210804,4.097850799560547,1.8572906786239962,4.083631038665772,0.06358385200145067 1242,2003-08-13,4.093111038208009,4.1002211570739755,4.067039966583252,4.1002211570739755,285814.0,-0.0017340817954905052,8.333512172222099,-0.21428160836949386,37.83784518595256,49.97345935639505,-0.014081312895765308,-0.006853172387977224,0.09821201767841714,0.14993865599239076,34.336864567656065,0.033181190490723544,-0.01488020809792534,0.00616211891174423,-0.03395326333176296,0.04627750115525142,-0.01389557221000981,0.02621981003349827,-0.07255700359344708,80.0002682547357,24.13528011333033,0.02005769112175377,8,-0.01658987998962491,0.027256011962889737,0.14931464195251376,0.23819184303283603,0.42661285400390536,2,0.048060223609940333,-1.0000000000000535,4.1002211570739755,-5.999547352009442,4.076520919799806,1.5000754489210804,4.097850799560547,0.048060223609940333 1243,2003-08-14,4.088370800018311,4.1002211570739755,4.059929847717285,4.1002211570739755,246051.0,-0.0011581015382794435,5.8000160952842315,1.6666890215277312,39.43660774501403,49.87640648757255,-0.007947493889992607,0.0007241115853418023,0.09476009008854724,0.15666549793017204,33.749983648064315,0.04029130935669034,-0.01275463267475363,-0.00035564899444473497,-0.03711365966160418,0.03640236167271471,-0.018734654328024902,0.018023356339135432,-0.06622342295456196,70.58830491023414,17.834847694736773,0.018379005333579754,8,-0.011849641799927646,0.01659083366393954,0.15405488014221103,0.2429320812225333,0.4147620201110831,3,0.060869484081696346,8.333512172222099,4.093111038208009,-1.0000000000000535,4.1002211570739755,-5.999547352009442,4.076520919799806,0.060869484081696346 1244,2003-08-15,4.1002211570739755,4.1002211570739755,4.0528202056884775,4.088370800018311,274046.0,0.002898552414964728,6.9999195235795915,-1.0,50.0,49.449069287762896,-0.015896263216493622,-0.009169721769769268,0.07468636472572943,0.14810180502679682,33.17860116053301,0.04740095138549805,-0.008451709211639624,0.009954142570496316,-0.02596828635183268,0.04587657149282531,-0.008007071890668627,0.02791535703166126,-0.07651230441002177,100.0,45.452555791377065,0.017961214461164526,8,-0.02369999885559171,-0.005925178527832919,0.14220452308654696,0.23108172416686923,0.3199596405029279,4,0.05664740852401606,5.8000160952842315,4.088370800018311,8.333512172222099,4.093111038208009,-1.0000000000000535,4.1002211570739755,0.05664740852401606 1245,2003-08-18,4.0646700859069815,4.090741157531738,4.0528202056884775,4.076520919799806,249330.0,-0.008670525272925556,-1.1333512172222415,-1.0000402382103544,37.66209673415755,48.078191147113735,0.02030381607013343,0.026036251891351725,0.1028831210966139,0.18604716546890376,32.2551565050721,0.04740095138549805,-0.00508049773026098,-0.024530386924744185,-0.06220978863072979,0.01314901478124142,-0.04337008777773654,-0.005690686071751827,-0.03943098715482751,24.99924552596525,-27.076317070264224,0.01883970085299271,8,0.01185059547424494,0.029625892639161044,0.1629425287246713,0.26070785522461026,0.29625892639160245,0,0.07696788132560006,6.9999195235795915,4.1002211570739755,5.8000160952842315,4.088370800018311,8.333512172222099,4.093111038208009,0.07696788132560006 1246,2003-08-19,4.074150085449219,4.097850799560547,4.033858776092528,4.0646700859069815,623158.0,0.0023322924965316627,1.250014670254623,-0.7999436687723367,45.20527180323903,46.8994511556618,0.011680473524324775,0.017254158066142722,0.08722982779506783,0.17983558651182285,31.40978751567154,0.06399202346801847,-0.0004066340730002338,-0.01493184566497785,-0.052793683941235514,0.022929992611279815,-0.033862764803107126,0.003999073473151427,-0.047411345530628424,60.714080418474694,6.8173463916946915,0.018930919138128968,8,-0.007110118865966797,0.004740476608276367,0.14161205291748047,0.25122785568237305,0.25122785568237305,1,0.07504384305823697,-1.1333512172222415,4.0646700859069815,6.9999195235795915,4.1002211570739755,5.8000160952842315,4.088370800018311,0.07504384305823697 1247,2003-08-20,4.0646700859069815,4.088370800018311,4.0528202056884775,4.088370800018311,405827.0,-0.002326865565432934,1.9999597617895708,-2.5000754489210335,47.14290230884401,46.17547317403091,0.02157107770630784,0.027195108134617563,0.0918272033415457,0.1921836449560823,30.41014841847559,0.035550594329833984,-0.0013737724158211506,-0.023819303512573775,-0.0628613897296324,0.01522278270448485,-0.04334034662110309,-0.004298260404044463,-0.03646169764528384,46.42887937228629,-10.274993463606421,0.019521043108529288,8,0.0023698806762704194,0.014220476150513583,0.10961627960205167,0.22515702247619718,0.3673610687255868,2,0.1026240372885252,1.250014670254623,4.074150085449219,-1.1333512172222415,4.0646700859069815,6.9999195235795915,4.1002211570739755,0.1026240372885252 1248,2003-08-21,4.1002211570739755,4.1002211570739755,4.0646700859069815,4.071780204772948,264633.0,0.008746360815421905,1.499991617067619,-1.2000040238210055,59.25936045385244,46.86136978428478,-0.012716476826592604,-0.01175880061552892,0.05323408447737332,0.15867685952934973,30.24634634456766,0.035551071166993964,-0.00043355732308469896,0.013509321212769265,-0.019190670575691904,0.046209313001230434,-0.002840674681460875,0.029859317106999406,-0.07057251343603266,100.0,37.203540204736115,0.0163499958942304,8,-0.033181190490723544,-0.02133059501648038,0.06339967250823886,0.18249583244323642,0.24885797500610263,3,0.10231222147961083,1.9999597617895708,4.0646700859069815,1.250014670254623,4.074150085449219,-1.1333512172222415,4.0646700859069815,0.10231222147961083 1249,2003-08-22,4.195024013519287,4.247166156768799,4.076520919799806,4.1002211570739755,582733.0,0.0231214007278,-1.4000174366747096,3.333322156089961,71.79506580022087,49.2830437620871,-0.10313107359061657,-0.10641783950538652,-0.04410678429674242,0.06656600489040265,29.868338476619748,0.17064523696899325,0.0015961823875425551,0.10475707054138184,0.04823825147323113,0.16127588960953254,0.07649766100730648,0.1330164800754572,-0.16396391961262324,75.55539659049766,9.063057505337255,0.028259409534075297,8,-0.05451154708862305,-0.06280636787414551,-0.048586130142211914,0.0876929759979248,0.17064476013183594,4,0.0734462557585287,1.499991617067619,4.1002211570739755,1.9999597617895708,4.0646700859069815,1.250014670254623,4.074150085449219,0.0734462557585287 1250,2003-08-25,4.2542757987976065,4.266126155853272,4.195024013519287,4.209243774414063,408165.0,0.014124301812663997,1.0689454222542616,0.4750070416867715,76.59587826277996,51.65944758822893,-0.1503249610833075,-0.1618337763494626,-0.10510755312912679,0.009091415122152391,29.416031595437943,0.07110214233398526,0.0056233856944558624,0.15630612373351926,0.06364208188650977,0.24897016558052876,0.10997410281001496,0.20263814465702357,-0.2145714623764574,94.89796756312799,25.232185251697274,0.046332020923504746,8,-0.10428333282470614,-0.1125781536102286,-0.11139297485351474,0.003555297851563388,0.1540541648864755,0,0.03899723633954033,-1.4000174366747096,4.195024013519287,1.499991617067619,4.1002211570739755,1.9999597617895708,4.0646700859069815,0.03899723633954033 1251,2003-08-26,4.209243774414063,4.259016036987306,4.171322822570802,4.259016036987306,169096.0,-0.010585121067202663,2.5237785016286645,-1.1052637152024494,67.49993712748032,54.95523558173202,-0.09856712912962795,-0.11485041593406464,-0.061619817602474036,0.05569465866786327,28.742730534216278,0.0876932144165039,0.008150860061769905,0.10629701614379972,0.0011301661544438346,0.21146386613315604,0.053713591149121775,0.15888044113847766,-0.15595412882698678,73.33296075648005,1.130818060080486,0.0525834249946781,8,-0.059251308441163,-0.059251308441163,-0.07524871826171964,0.048587322235106534,0.21093702316284002,1,0.036036220759306126,1.0689454222542616,4.2542757987976065,-1.4000174366747096,4.195024013519287,1.499991617067619,4.1002211570739755,0.036036220759306126 1252,2003-08-27,4.171322822570802,4.2187252044677725,4.171322822570802,4.2045040130615225,146966.0,-0.00900897022732794,-1.8571839163050499,0.6666602797470423,60.69358918447448,57.31712240833873,-0.05407129179082126,-0.07439734375316487,-0.02571563928052356,0.09494443227831173,27.677370548798475,0.04740238189697088,0.01256796687752626,0.06434698104858505,-0.044944473177036315,0.17363843527420686,0.009701253935774368,0.11899270816139573,-0.10526298636775344,52.94093977523451,-19.85871069662295,0.05464572711281081,8,-0.02133035659790128,-0.02133035659790128,-0.04503047466278165,0.08650827407836825,0.2607083320617667,2,0.03693195782575409,2.5237785016286645,4.209243774414063,1.0689454222542616,4.2542757987976065,-1.4000174366747096,4.195024013519287,0.03693195782575409 1253,2003-08-28,4.197393894195557,4.211615085601807,4.171322822570802,4.1926541328430185,156923.0,0.006250072874649293,1.428550899580334,-0.1428448251084797,61.79779344861534,58.627988347073774,-0.07046080035738189,-0.0956667728154299,-0.0503330553668393,0.07078355556940252,26.448676710352327,0.04029226303100497,0.01484603195979961,0.08425586223602277,-0.030978815028134044,0.1994905395001796,0.026638523603944364,0.14187320086810118,-0.119330078813495,63.74980823929677,-7.543148282205308,0.0576173386320785,8,-0.04740142822265625,-0.04740142822265625,-0.07643437385559082,0.06043720245361328,0.22278690338134677,3,0.05590070085189858,-1.8571839163050499,4.171322822570802,2.5237785016286645,4.209243774414063,1.0689454222542616,4.2542757987976065,0.05590070085189858 1254,2003-08-29,4.232944965362549,4.232944965362549,4.1736931800842285,4.211615085601807,190762.0,0.008469796274339414,4.5557542698739155,4.500201207244304,67.93471783483284,61.99161291381547,-0.09521832714434719,-0.12433968595489286,-0.08490427039043524,0.03619566102048566,25.292433941011193,0.05925178527832031,0.023220030639619083,0.11139318943023646,-0.013138889932068132,0.23592526879254105,0.04912714974908372,0.1736592291113892,-0.14359740955221412,64.99997485124418,-8.615222224867566,0.062266039681152366,8,-0.08295249938964844,-0.08295249938964844,-0.11198544502258301,0.024886131286621094,0.386322021484375,4,0.02743578470021113,1.428550899580334,4.197393894195557,-1.8571839163050499,4.171322822570802,2.5237785016286645,4.209243774414063,0.02743578470021113 1255,2003-09-01,4.206873893737793,4.266126155853272,4.197393894195557,4.242424964904785,185564.0,-0.006159085893648775,-1.5217725992407471,-1.6667262809621748,62.16209455969101,63.875704331199024,-0.052360609190145624,-0.09256110994758693,-0.060810288999379125,0.06233122757257892,24.928154644242547,0.06873226165771573,0.03169891646553946,0.07868592739105207,-0.04930773800791588,0.20667959279002002,0.014689094691568094,0.14268276009053604,-0.1069196219248818,37.49981138433742,-31.423864928440622,0.06399683269948395,9,-0.04740071296691806,-0.05688142776489258,-0.09361708164215088,0.05095720291137695,0.30811023712158203,0,0.037746527213403436,4.5557542698739155,4.232944965362549,1.428550899580334,4.197393894195557,-1.8571839163050499,4.171322822570802,0.037746527213403436 1256,2003-09-02,4.2400550842285165,4.2400550842285165,4.171322822570802,4.2187252044677725,426316.0,0.007887374646555534,5.444692837341858,-0.5999785396212742,65.81625949497017,65.95052179632415,-0.06652959955273552,-0.11896178752971398,-0.09562376470899547,0.028651260510605958,24.541193003849298,0.06873226165771484,0.03870856102516029,0.1036904096603406,-0.031118534704225986,0.23849935402490718,0.036285937478057306,0.1710948818426239,-0.130130499373184,72.49983653309324,4.771668526633519,0.06740447218228346,9,-0.07465696334838956,-0.09006261825561612,-0.12679827213287442,0.01777601242065341,0.32232999801635653,1,0.039686955974106874,-1.5217725992407471,4.206873893737793,4.5557542698739155,4.232944965362549,1.428550899580334,4.197393894195557,0.039686955974106874 1257,2003-09-03,4.242424964904785,4.249536037445068,4.2045040130615225,4.2187252044677725,335327.0,0.0005589268604277997,1.3749874258123393,1.1111061432531013,66.66659788347219,66.77354817739302,-0.04585550284276518,-0.11411606368759575,-0.09963204656888713,0.025375039647359543,24.191106896752945,0.04503202438354581,0.05232487514795281,0.09776508808135986,-0.04186992270384238,0.2374000988665621,0.027947582688758743,0.16758259347396098,-0.12312828578957635,74.99962276867579,7.317921456906149,0.06981750539260125,9,-0.07110142707824618,-0.09243249893188477,-0.12916815280914307,-0.0059244632720947266,0.4029121398925781,2,0.04189958199440014,5.444692837341858,4.2400550842285165,-1.5217725992407471,4.206873893737793,4.5557542698739155,4.232944965362549,0.04189958199440014 1258,2003-09-04,4.263755798339844,4.2850871086120605,4.230575084686278,4.242424964904785,386279.0,0.005027981310575136,-1.4211105934177084,0.9000442638122877,67.3366285482619,66.2781662605087,-0.046432283489025394,-0.12781356498048524,-0.12169951822508907,0.0034419264638074765,24.025313329958852,0.05451202392578214,0.06539562607686378,0.1100896835327152,-0.03605535625437817,0.25623472331980857,0.037017163639168515,0.18316220342626188,-0.13564935062035133,81.24955465858541,16.92655372871576,0.07307251989354671,9,-0.035550832748413086,-0.10428285598754883,-0.15049898624420166,-0.02725529670715332,0.428983211517334,3,0.03946646202351567,1.3749874258123393,4.242424964904785,5.444692837341858,4.2400550842285165,-1.5217725992407471,4.206873893737793,0.03946646202351567 1259,2003-09-05,4.377519130706787,4.377519130706787,4.247166156768799,4.27323579788208,323665.0,0.02668148405948556,1.4999771374223816,4.888854115437922,78.44821156951417,66.48398107236805,-0.1470502302361485,-0.23141535611020103,-0.23558041393352358,-0.11026827188672339,24.519058918997228,0.13035297393798828,0.08322056361253605,0.20986959934234584,0.03543132816295724,0.384307870521734,0.12265046375265154,0.29708873493204013,-0.23685423011588913,100.0,29.43450713183779,0.08721913558969413,9,-0.10309815406799316,-0.1718301773071289,-0.264262318611145,-0.14101862907409668,0.3270697593688965,4,0.009745626597233992,-1.4211105934177084,4.263755798339844,1.3749874258123393,4.242424964904785,5.444692837341858,4.2400550842285165,0.009745626597233992 1260,2003-09-08,4.408329963684082,4.408329963684082,4.325377941131592,4.360929012298584,355799.0,0.007038423375735237,2.50001508948062,0.45454005066347203,79.25305626329455,67.78988319856963,-0.17177429141176592,-0.24885210174870664,-0.2650835169816137,-0.1408462679298932,25.028315100700805,0.08295202255249023,0.09831068676668497,0.22408998012542725,0.024799576192949147,0.42338038405790535,0.1244447781591882,0.3237351820916663,-0.24397964008159523,100.0,27.02393723576114,0.09964520196623894,9,-0.11850357055664062,-0.18723559379577637,-0.2873704433441162,-0.1718294620513916,0.1896061897277832,0,0.047849644854297546,1.4999771374223816,4.377519130706787,-1.4211105934177084,4.263755798339844,1.3749874258123393,4.242424964904785,0.047849644854297546 1261,2003-09-09,4.360929012298584,4.408329963684082,4.3372278213500985,4.384630203247069,150050.0,-0.010752586983276635,1.0000402390197525,-0.5000150894806014,74.31904330222329,69.30382254498616,-0.11241575449916397,-0.19069516715961576,-0.21605819915514068,-0.09337222169825399,25.5650921192612,0.07110214233398349,0.1011800750446632,0.16365363597869909,-0.04631657725083471,0.3736238492082333,0.05866852936393219,0.268638742593466,-0.16730113188630558,76.74439822764565,0.3933464289418538,0.10498510661476707,9,-0.07110261917114258,-0.13983464241027832,-0.23996949195861816,-0.12442851066589355,0.29625892639160156,1,0.03532621561284954,2.50001508948062,4.408329963684082,1.4999771374223816,4.377519130706787,-1.4211105934177084,4.263755798339844,0.03532621561284954 1262,2003-09-10,4.2898268699646005,4.360929012298584,4.28745698928833,4.349079132080078,124700.0,-0.016304356739920145,-1.2962869129142107,2.4999698219495583,64.70586929990026,69.62694208401783,-0.025407956737865334,-0.1097256224427765,-0.14641659782357497,-0.023215187411605775,25.705702008008803,0.0734720230102539,0.09463218773558069,0.08271570205688583,-0.12512851760661547,0.2905599217203867,-0.02120640777486482,0.18663781188863648,-0.07043473955970558,33.33342275181894,-38.37275527306026,0.10392210983175047,9,-4.768371590913034e-07,-0.06873250007629483,-0.17005228996276944,-0.05332636833191007,0.3555102348327628,2,0.06353594691398845,1.0000402390197525,4.360929012298584,2.50001508948062,4.408329963684082,1.4999771374223816,4.377519130706787,0.06353594691398845 1263,2003-09-11,4.3372278213500985,4.3395981788635245,4.27323579788208,4.301677227020264,177640.0,0.011049618742746459,2.294128785637461,-0.599987123876381,61.904720085011355,68.95694233403766,-0.0568677565653779,-0.14495903200194338,-0.19445178472929303,-0.07190069702588442,25.60807537921767,0.06636238098144442,0.09555214124427192,0.11767380237579417,-0.09003595007952914,0.32538355483111747,0.013818926148132071,0.22152867860345626,-0.09516315095170125,55.8820657721502,-14.703647584997967,0.10385487622766165,9,-0.04740142822265714,-0.11613345146179288,-0.2174532413482675,-0.10072731971740811,0.2844090461730948,3,0.07103829822602115,-1.2962869129142107,4.2898268699646005,1.0000402390197525,4.360929012298584,2.50001508948062,4.408329963684082,0.07103829822602115 1264,2003-09-12,4.332488059997559,4.37277889251709,4.315897941589356,4.3395981788635245,145409.0,-0.0010928089433550614,-1.8235516894491601,-0.19999999999997,57.20523518719135,68.40618018153769,-0.040815016299075246,-0.12851526526303392,-0.19110207362575693,-0.06939433830240738,25.515891833508192,0.05688095092773349,0.10280801578517451,0.10132069587707537,-0.1042579437013389,0.30689933545548964,-0.0014686239121317612,0.2041100156662825,-0.07047155440487884,43.859971127339726,-22.673431723678725,0.10278931978920727,9,-0.04266166687011719,-0.11139369010925293,-0.2162684202194214,-0.09598755836486816,0.3365497589111328,4,0.08315105428353387,2.294128785637461,4.3372278213500985,-1.2962869129142107,4.2898268699646005,1.0000402390197525,4.360929012298584,0.08315105428353387 1265,2003-09-15,4.377519130706787,4.394110202789307,4.3395981788635245,4.368039131164552,191441.0,0.010393812997433693,1.5555220243883772,-1.3333109784723105,65.50224517425903,68.37128970145868,-0.06603920137132757,-0.1569538428542332,-0.2364937431324261,-0.11766845891242284,25.50676739020174,0.06162214279174805,0.10955623301370832,0.13070931434631383,-0.0690542357141739,0.33047286440680157,0.03082753931606952,0.23059108937655814,-0.10428333282470703,77.19306914966839,11.043895049386549,0.09988177503024397,9,-0.07110214233398438,-0.15642476081848145,-0.26603972911834717,-0.14101862907409668,0.3365497589111328,0,0.07471578069747653,-1.8235516894491601,4.332488059997559,2.294128785637461,4.3372278213500985,-1.2962869129142107,4.2898268699646005,0.07471578069747653 1266,2003-09-16,4.379889965057373,4.415441036224365,4.360929012298584,4.37277889251709,150839.0,0.0005415931443806254,-2.538497252959839,0.7501131733816909,70.56084387471614,68.80398370048579,-0.05195176570103843,-0.14255379508068078,-0.2395107079659482,-0.1237934421132314,25.215147426915998,0.05451202392578125,0.11106943966697536,0.11779315471649188,-0.07292631978404085,0.3085126292170246,0.022433417466225514,0.21315289196675824,-0.09044286727905249,75.0001676580848,6.883632407684686,0.09535973725026643,9,-0.05688190460205078,-0.15524005889892578,-0.2725580930709839,-0.14338946342468262,0.3436598777770996,1,0.04978348545147426,1.5555220243883772,4.377519130706787,-1.8235516894491601,4.332488059997559,2.294128785637461,4.3372278213500985,0.04978348545147426 1267,2003-09-17,4.481802940368652,4.498393058776856,4.368039131164552,4.396480083465576,373423.0,0.0232683871340007,1.2000088524418326,11.99859183262925,74.39031272158644,69.58772638641074,-0.1300100160102282,-0.22304978878034554,-0.338835928090333,-0.22890606015563186,25.18831711232806,0.1303539276123047,0.12119032430081944,0.19884948730468732,0.007802735562786545,0.3898962390465881,0.10332611143373693,0.2943728631756377,-0.1747166912078857,92.63176397586523,22.9729858037596,0.09552337587095033,9,-0.1090233325958252,-0.21567702293395996,-0.3744710683822632,-0.24530243873596191,0.13983392715454102,2,0.039132688486099854,-2.538497252959839,4.379889965057373,1.5555220243883772,4.377519130706787,-1.8235516894491601,4.332488059997559,0.039132688486099854 1268,2003-09-18,4.519723892211914,4.54816484451294,4.453361988067627,4.498393058776856,209246.0,0.008461093079684234,1.4242306003999092,0.2500013971553812,74.49398747400599,69.14836815357648,-0.14282286028387414,-0.2402489185076675,-0.3732930644467496,-0.269838629649942,25.74997886364715,0.09480285644531339,0.12871587404926021,0.2157953023910526,0.017253453144838282,0.4143371516372669,0.116524377767945,0.3150662270141602,-0.1820285535125734,87.75505595371745,16.783775601553415,0.09927092462310719,9,-0.1090235710144043,-0.2287120819091797,-0.42127978801727295,-0.28322339057922363,0.13746404647827148,3,0.02779223146836407,1.2000088524418326,4.481802940368652,-2.538497252959839,4.379889965057373,1.5555220243883772,4.377519130706787,0.02779223146836407 1269,2003-09-19,4.5031328201293945,4.543424129486084,4.432031154632568,4.5031328201293945,226929.0,-0.0036708154033718854,1.7646898706462952,0.0,75.72019016298975,68.75582747576485,-0.11906009543884633,-0.21016695231144666,-0.3520606575329728,-0.25668897838307636,27.048327865920697,0.11139297485351562,0.13665380869892285,0.18379878997802734,-0.026621931351439088,0.3942195113074938,0.07858842931329413,0.28900915064276056,-0.13509368896484286,78.40881032291081,3.0712762550439834,0.10521036066473329,9,-0.09243249893188477,-0.21212100982666016,-0.41239142417907715,-0.2666323184967041,0.17775535583496183,4,0.02631591208326678,1.4242306003999092,4.519723892211914,1.2000088524418326,4.481802940368652,-2.538497252959839,4.379889965057373,0.02631591208326678 1270,2003-09-22,4.420180797576903,4.5031328201293945,4.384630203247069,4.5031328201293945,278886.0,-0.018420958445127034,1.857136287601408,-100.0,64.39399077720091,67.65304386187347,-0.03827530553684966,-0.12031718483614195,-0.26510630017788994,-0.17720371544205538,27.758683752073072,0.1185026168823251,0.14168664665672104,0.0925515174865712,-0.12013874578754713,0.30524178076068953,-0.013793614150488409,0.1988966491236308,0.12798404693603693,31.645537383295952,-42.231247184337754,0.10634513163705925,9,-0.009480476379393643,-0.12916898727416903,-0.3347722291946402,-0.18368029594421298,0.263078212738038,0,0.05630019058682145,1.7646898706462952,4.5031328201293945,1.4242306003999092,4.519723892211914,1.2000088524418326,4.481802940368652,0.05630019058682145 1271,2003-09-23,4.360929012298584,4.432031154632568,4.304047107696533,4.396480083465576,408810.0,-0.013404832967647051,1.400003576729796,0.4285738921494755,58.68060382556989,66.98356992028121,0.02344161610617057,-0.05177330479074094,-0.20024240168915775,-0.12172274315617759,28.574679648357055,0.12798404693603516,0.12780268101400516,0.02571547031402588,-0.17990030681792035,0.2313312474459721,-0.07709241825194724,0.128523358879999,0.1839651393890387,23.30101259493069,-48.350374695574324,0.1028078885659732,9,0.04977130889892578,-0.06991720199584961,-0.2755206823348999,-0.12442851066589355,0.3792109489440918,1,0.08097813019276856,1.857136287601408,4.420180797576903,1.7646898706462952,4.5031328201293945,1.4242306003999092,4.519723892211914,0.08097813019276856 1272,2003-09-24,4.325377941131592,4.427290916442871,4.325377941131592,4.37277889251709,253827.0,-0.008152178369960184,-3.3000392326496124,1.3333199205965984,54.42179710462296,66.15213403357139,0.0721536656794699,-0.00431002288449811,-0.16006427597299133,-0.09007397405275874,29.43477297682603,0.1019129753112793,0.10862190728503318,-0.017538356781005682,-0.20830947852415882,0.17323276496214746,-0.1129239176525827,0.07784720409057133,0.2098823287963869,8.737928555802075,-59.15061839859651,0.09538556087157662,9,0.10072803497314453,-0.0248854160308829,-0.25241267681121826,-0.1125783920288086,0.3792109489440918,2,0.09205482321360159,1.400003576729796,4.360929012298584,1.857136287601408,4.420180797576903,1.7646898706462952,4.5031328201293945,0.09205482321360159 1273,2003-09-25,4.432031154632568,4.432031154632568,4.325377941131592,4.349079132080078,167509.0,0.024657547838021765,1.5714433528968803,-1.75000754474031,53.95192424694964,65.79065504021119,-0.021945251721767534,-0.09748142340621335,-0.25999165367284505,-0.1940318307158666,30.361433106733372,0.10665321350097656,0.09728010650006702,0.0773829936981203,-0.10435229948129443,0.259118286877535,-0.013484652891587068,0.16825064028782766,0.09398058880615245,53.46546881536225,-9.933185001453147,0.09086764658970738,9,-0.005925178527832031,-0.12561368942260742,-0.3590658903121948,-0.2310814857482919,0.2251567840576172,3,0.04278077167676053,-3.3000392326496124,4.325377941131592,1.400003576729796,4.360929012298584,1.857136287601408,4.420180797576903,0.04278077167676053 1274,2003-09-26,4.349079132080078,4.4509921073913565,4.327747821807861,4.408329963684082,429185.0,-0.018716480019727477,-1.4186068273693493,-0.7142783235515598,46.00644584028612,63.6244551142142,0.07108282924706444,-0.0056737138492533035,-0.1716738484605269,-0.10823396001716112,31.021381662361975,0.1232442855834952,0.0960561836426983,-0.01137573719024676,-0.18392726650329916,0.16117579212280564,-0.09765150184677296,0.07490002746627944,0.16805402592895557,22.619415443351464,-34.65611922662713,0.0862757646565263,9,0.0770268440246582,-0.036736249923705167,-0.2761138677597046,-0.16353511810302823,0.36736106872558594,4,0.07084460807746784,1.5714433528968803,4.432031154632568,-3.3000392326496124,4.325377941131592,1.400003576729796,4.360929012298584,0.07084460807746784 1275,2003-09-29,4.365668773651123,4.408329963684082,4.3372278213500985,4.384630203247069,121663.0,0.003814518215746965,1.1428910173960887,0.32001963656262084,50.33330740197276,61.37695106168716,0.05882110543268482,-0.010284143282900615,-0.18312916514529842,-0.12412298322163906,31.15323767515993,0.07110214233398349,0.09505602058245355,-0.002725839614868164,-0.15940581639175821,0.1539541371620219,-0.08106582800331363,0.0756141487735773,0.14294094234541088,41.93519077380398,-12.345700592624574,0.07833998838844504,9,0.06043720245361328,-0.0059249401092520415,-0.22930371761322021,-0.21093559265136808,0.27966833114624023,0,0.07220414984657819,-1.4186068273693493,4.349079132080078,1.5714433528968803,4.432031154632568,-3.3000392326496124,4.325377941131592,0.07220414984657819 1276,2003-09-30,4.408329963684082,4.441511154174805,4.384630203247069,4.427290916442871,516815.0,0.00977197131638552,1.399967809431874,0.9999748522570567,58.680546095589705,59.63142143657642,0.023041433429477287,-0.04183723155112862,-0.21974882940244722,-0.165487791970774,32.10851651248803,0.07584238052368164,0.09992670368277778,0.03152160644531232,-0.11380119038987058,0.17684440328049522,-0.04113979197227913,0.10418300486290377,0.09209724798045205,66.03715569862479,8.73036822778721,0.07266139841759128,9,0.017776012420654297,-0.048586130142211026,-0.26248490810394287,-0.26070690155029297,0.23700714111328125,1,0.06236580494103916,1.1428910173960887,4.365668773651123,-1.4186068273693493,4.349079132080078,1.5714433528968803,4.432031154632568,0.06236580494103916 1277,2003-10-01,4.420180797576903,4.432031154632568,4.384630203247069,4.432031154632568,126789.0,0.0026882819549463033,6.999919523579741,0.6249874258123393,56.41030365158651,57.622123234085365,0.0017100895091060053,-0.041833040839110325,-0.2252958666203062,-0.17860920122927837,32.94984837498014,0.047400951385498935,0.09658266873697574,0.034484648704528276,-0.09734962782495415,0.1663189252340107,-0.031432489560213384,0.10040178696926993,0.07239120992891035,75.47146891797486,17.24154408858154,0.06591713826474133,10,0.003554821014405185,-0.0604369640350324,-0.270188331604003,-0.27255773544311435,0.2417473793029794,2,0.07238599014799818,1.399967809431874,4.408329963684082,1.1428910173960887,4.365668773651123,-1.4186068273693493,4.349079132080078,0.07238599014799818 1278,2003-10-02,4.432031154632568,4.439140796661377,4.408329963684082,4.420180797576903,287265.0,0.0026809665935296767,1.363732806555458,-1.0,57.60871070665514,55.60973662782595,-0.026694883800182367,-0.04261514247238196,-0.23248489319149712,-0.1928851024900693,33.285714100786116,0.030810832977294922,0.09098613409389156,0.03792123794555646,-0.08209452164877984,0.15793699753989277,-0.022086641851611688,0.09792911774272461,0.052999856880874496,84.61514652057231,23.552660315675375,0.06000787979716823,10,-0.028441190719604492,-0.07228732109069735,-0.28203868865966797,-0.2844080924987793,0.2844090461730957,3,0.06149725169648801,6.999919523579741,4.420180797576903,1.399967809431874,4.408329963684082,1.1428910173960887,4.365668773651123,0.06149725169648801 1279,2003-10-03,4.420180797576903,4.432031154632568,4.396480083465576,4.432031154632568,182851.0,-0.0026737982297977414,5.0,-1.0,53.435147330300545,54.39208735594814,-0.031121454548636684,-0.028885795831611993,-0.21563277042305362,-0.18222931621061011,32.37516864279994,0.03555107116699219,0.07224923739582145,0.023937797546385475,-0.09635255546157406,0.144228150554345,-0.036207378957594294,0.08408297405036524,0.05761085778386299,79.54576630787558,19.675877882687928,0.060145176503979964,10,-0.042661190032958096,-0.0604369640350324,-0.270188331604003,-0.27255773544311435,0.248857021331788,4,0.053619331870589315,1.363732806555458,4.432031154632568,6.999919523579741,4.420180797576903,1.399967809431874,4.408329963684082,0.053619331870589315 1280,2003-10-06,4.619266986846924,4.661928176879883,4.4296607971191415,4.443881034851074,848611.0,0.04504028192221399,-1.2790703114947883,-14.800056333493178,64.63768656846975,55.053985438492575,-0.22238340700437487,-0.2227809446843727,-0.406536607741657,-0.3803049169039632,31.851447320274257,0.2417473793029794,0.05426153891069685,0.21247713565826398,0.056137232346829435,0.36881703896969853,0.13430718400254715,0.2906470873139808,-0.3152198791503906,84.61539784295388,25.558116165676708,0.07816995165571715,10,-0.12561392784118652,-0.20264148712158203,-0.46927452087402344,-0.47164392471313477,0.042661190032958984,0,0.02103650086375941,5.0,4.420180797576903,1.363732806555458,4.432031154632568,6.999919523579741,4.420180797576903,0.02103650086375941 1281,2003-10-07,4.514984130859375,4.621636867523193,4.507873058319092,4.621636867523193,365487.0,-0.022575628619105115,1.1333500248136739,-0.60810307467694,52.02313584020059,54.78746752022341,-0.10499061239951057,-0.11211299225286098,-0.29542011955005343,-0.27591034949029414,31.299423446707454,0.11376380920410156,0.033324347247268626,0.10049152374267578,-0.06141580656003054,0.2623988540453821,0.019537858591322177,0.18144518889402939,-0.2037794017791752,47.00861167666336,-7.479442629478179,0.08095366515135334,10,-0.021331071853637695,-0.0983586311340332,-0.3602513074874878,-0.36736106872558594,0.1540536880493164,1,0.028871192048503858,-1.2790703114947883,4.619266986846924,5.0,4.420180797576903,1.363732806555458,4.432031154632568,0.028871192048503858 1282,2003-10-08,4.562385082244873,4.562385082244873,4.4675822257995605,4.510242938995361,160142.0,0.010498586487052819,2.636323731138546,-0.488896439796662,52.571427257525556,54.63407896584296,-0.12877906020923469,-0.14550786468658305,-0.334684479143462,-0.323339101791305,31.673435178274,0.0948028564453125,0.026317371346409324,0.1342645645141598,-0.02933485727937679,0.2978639863076964,0.052464853617391505,0.2160642754109281,-0.24416588420867935,62.4999775456497,11.71518064310711,0.08179971089676845,10,-0.06754708290100098,-0.12916898727416992,-0.4046897888183594,-0.414762020111084,0.04740095138549805,2,0.018181723168285258,1.1333500248136739,4.514984130859375,-1.2790703114947883,4.619266986846924,5.0,4.420180797576903,0.018181723168285258 1283,2003-10-09,4.645337104797363,4.669037818908691,4.505503177642822,4.505503177642822,624441.0,0.018181723168285258,-1.3389837444118218,2.681783264746228,57.936529902501896,55.95964386164471,-0.19924432955665505,-0.2152284617933109,-0.40783337958491295,-0.40473938729137515,32.64142237930459,0.16353464126586914,0.03011614729681611,0.20181112289428693,0.01753006851362482,0.38609217727494904,0.10967059570395588,0.293951650084618,-0.3202437271842955,91.30433261312643,42.195623460065946,0.09214052719033086,10,-0.14220428466796875,-0.19553065299987793,-0.48467910289764404,-0.4977140426635742,-0.023700237274169922,3,0.0035715539493108572,2.636323731138546,4.562385082244873,1.1333500248136739,4.514984130859375,-1.2790703114947883,4.619266986846924,0.0035715539493108572 1284,2003-10-10,4.692739009857178,4.780430793762207,4.6571879386901855,4.6571879386901855,812663.0,0.010204190565817228,-5.933285047481088,0.2542378083088664,65.84024847970242,57.68263731472578,-0.21542589751260266,-0.2469170179305884,-0.4443736136364489,-0.45044953055485415,33.449584933320416,0.13509368896484375,0.04275178332652807,0.23120048046112096,0.023660333869495176,0.43874062705274675,0.12743040716530807,0.33497055375693385,-0.3538878545922852,75.00020391018158,22.704220462609698,0.10377007329581311,10,-0.11020851135253906,-0.1789405345916748,-0.49890005588531494,-0.5415608882904053,-0.08295297622680664,4,0.005050609228150371,-1.3389837444118218,4.645337104797363,2.636323731138546,4.562385082244873,1.1333500248136739,4.514984130859375,0.005050609228150371 1285,2003-10-13,4.704588890075684,4.78754186630249,4.6334872245788565,4.716440200805664,348247.0,0.002525152196534819,1.0000000000000115,-0.3333601588068029,71.13704898339608,59.066693191148715,-0.19460940410778615,-0.24559929797156688,-0.44530579755360744,-0.45980254959860556,33.91452392143404,0.1540546417236337,0.04961978763076047,0.226696872711182,-0.00329709573158965,0.45669084115395364,0.11169988848979617,0.3416938569325678,-0.3392429565009518,74.07392504366591,17.362156098356905,0.11499698422138595,10,-0.11850285530090332,-0.17420005798339844,-0.4645339250564575,-0.5071947574615479,-0.11139297485351562,0,-0.007556679658447307,-5.933285047481088,4.692739009857178,-1.3389837444118218,4.645337104797363,2.636323731138546,4.562385082244873,-0.007556679658447307 1286,2003-10-14,4.597936153411865,4.740139961242676,4.5647549629211435,4.716440200805664,260924.0,-0.022669937619587133,1.1143004957964973,9.99923553552748,65.41559283563666,60.06728087826541,-0.06507603496551972,-0.12835430926100333,-0.328826010230312,-0.3524209223113193,33.796577362372695,0.17538499832153231,0.06870424918131768,0.10914182662963867,-0.12196116091643017,0.3402448141757075,-0.006409667143396192,0.22469332040267354,-0.19881454521891317,40.74074074074074,-21.128971640614317,0.11555149377303463,10,-0.005925178527832031,-0.06754732131958008,-0.3424757719039917,-0.38513660430908203,0.01659107208251953,1,0.013917553731261023,1.0000000000000115,4.704588890075684,-5.933285047481088,4.692739009857178,-1.3389837444118218,4.645337104797363,0.013917553731261023 1287,2003-10-15,4.6571879386901855,4.680888175964356,4.576604843139648,4.576604843139648,240575.0,0.012886604620282238,-1.5882185863487306,-0.6800028971394771,63.456130531772864,60.71699419216736,-0.09741729166169932,-0.18318498136482475,-0.37735962143089097,-0.4111216798871071,32.86843267562471,0.10428333282470792,0.08603559107735315,0.15962436199188268,-0.08336593052204755,0.4026146545058129,0.038129215734917565,0.2811195082488478,-0.22699270984847075,53.78154386131014,-8.773220160642403,0.12149514625696527,10,-0.06517696380615234,-0.1267991065979004,-0.401727557182312,-0.44438838958740234,-0.05925178527832031,2,0.002544428177368996,1.1143004957964973,4.597936153411865,1.0000000000000115,4.704588890075684,-5.933285047481088,4.692739009857178,0.002544428177368996 1288,2003-10-16,4.645337104797363,4.680888175964356,4.616897106170653,4.621636867523193,160771.0,-0.0025446329520804056,-2.8572352442405915,0.29410929317435425,69.3498214815165,62.48529132008025,-0.05825295532648145,-0.17016548115033547,-0.354936551105542,-0.3980641183674969,31.498182823796085,0.06399106979370295,0.09462369880594856,0.14149286746978795,-0.11024523485939053,0.39323096979896643,0.015623816305198268,0.26736191863437764,-0.18655414495878642,36.17005337979248,-30.13766403170196,0.12586905116458927,10,-0.03673577308654785,-0.11494827270507812,-0.38987672328948975,-0.4325375556945801,-0.03792095184326172,3,-0.007653065937944015,-1.5882185863487306,4.6571879386901855,1.1143004957964973,4.597936153411865,1.0000000000000115,4.704588890075684,-0.007653065937944015 1289,2003-10-17,4.621636867523193,4.692739009857178,4.621636867523193,4.6571879386901855,265329.0,-0.00510194131007069,-3.0,-1.5000301792648332,66.56446639857606,62.69937796786985,-0.003320115799801293,-0.14454279820768434,-0.3211799151434933,-0.37400173605603015,30.564157872287417,0.07110214233398438,0.10547649842897844,0.11186742782592773,-0.14531969632257535,0.3690545519744308,-0.01672613424832381,0.24046098990017928,-0.13655319516750364,25.53197864808261,-42.04694183424948,0.12859356207425135,10,0.005925178527832031,-0.07584238052368164,-0.3661764860153198,-0.40883731842041016,0.054511070251464844,4,0.0,-2.8572352442405915,4.645337104797363,-1.5882185863487306,4.6571879386901855,1.1143004957964973,4.597936153411865,0.0 1290,2003-10-20,4.669037818908691,4.704588890075684,4.619266986846924,4.6571879386901855,226090.0,0.010256312372482146,1.0571385869409011,-0.33331992059659854,66.768325596459,64.33773238523189,-0.04796237888929955,-0.18165777120872306,-0.35707869250778757,-0.4211775122943795,30.6021632687287,0.08532190322875977,0.11719469069556077,0.14682552814483607,-0.11612677127097726,0.4097778275606494,0.015349378436929406,0.27830167785274273,-0.1597574910372579,59.45939332642737,-7.971084546870891,0.1314761497079065,10,-0.041475772857666016,-0.12324333190917969,-0.41357743740081787,-0.4562382698059082,-0.026070594787597656,0,-0.01269036310615479,-3.0,4.621636867523193,-2.8572352442405915,4.645337104797363,-1.5882185863487306,4.6571879386901855,-0.01269036310615479 1291,2003-10-21,4.71406888961792,4.723549842834473,4.6879987716674805,4.704588890075684,365744.0,0.009644614684177766,1.4999077908360856,0.8000080479658767,68.12865909903805,66.0663137009555,-0.0690441790734635,-0.20962349377115697,-0.39061122068761467,-0.46598416524246566,32.111602832315654,0.05451202392578125,0.1364359996351272,0.1741996049880985,-0.09057233296764444,0.43897154294384144,0.04181363601022703,0.30658557396596997,-0.18252763867200184,93.54795791878404,26.013708529491296,0.1323859689778716,10,-0.06754636764526367,-0.1682744026184082,-0.4503132104873657,-0.5012693405151367,-0.08769178390502841,1,-0.025640901146344652,1.0571385869409011,4.669037818908691,-3.0,4.621636867523193,-2.8572352442405915,4.645337104797363,-0.025640901146344652 1292,2003-10-22,4.723549842834473,4.78754186630249,4.718810081481934,4.7259202003479,789022.0,0.002011203789879623,-10.600418494225584,-0.25003772446054023,68.03522089464703,67.18839047786051,-0.05951878501663277,-0.1978908967495201,-0.3880171713810352,-0.475561723911051,33.855018659066324,0.07347297668457031,0.13000531818118777,0.16377196311950648,-0.09284563841135718,0.42038956465037014,0.03546316235407421,0.29208076388493875,-0.17152854266002837,62.499860283680206,-2.7550579996050715,0.12830880076543194,10,-0.04740142822265625,-0.17775535583496094,-0.4497208595275879,-0.5071947574615479,-0.12798404693603516,2,-0.023080653527023265,1.4999077908360856,4.71406888961792,1.0571385869409011,4.669037818908691,-3.0,4.621636867523193,-0.023080653527023265 1293,2003-10-23,4.621636867523193,4.692739009857178,4.602675914764403,4.6879987716674805,144367.0,-0.02157550543599729,1.375007073114017,27.99658016495675,61.21374174663897,66.6743341741868,0.043224257771926844,-0.0854245757990375,-0.2748116554047284,-0.3740362014365122,35.00648858460901,0.12087392807006925,0.14237005516896506,0.05237870216369611,-0.19830861030628189,0.3030660146336741,-0.07296495407129289,0.1777223583986851,-0.050773922058505505,10.256595441742846,-50.993376757299906,0.12534365623498883,10,0.05451154708862305,-0.07584238052368164,-0.3021841049194336,-0.36380577087402344,0.0,3,-0.0051282077737166976,-10.600418494225584,4.723549842834473,1.4999077908360856,4.71406888961792,1.0571385869409011,4.669037818908691,-0.0051282077737166976 1294,2003-10-24,4.6571879386901855,4.6571879386901855,4.586085796356201,4.621636867523193,444915.0,0.007692311660574935,3.0,-0.5357150555791077,52.58063888059605,64.61251082943123,0.002346719613643522,-0.10193567920149693,-0.2988062825036035,-0.4097719311934611,35.90913753709004,0.07110214233398438,0.1526463666160316,0.07252433300018346,-0.15827104117371782,0.30331970717408474,-0.04287335408676718,0.1879220200871341,0.1303539276123047,35.294117647058826,-22.050167287347662,0.11539768708695082,10,0.01896047592163086,-0.11139345169067383,-0.3063318729400635,-0.37447094917297363,-0.03555107116699219,4,-0.010687089804256922,1.375007073114017,4.621636867523193,-10.600418494225584,4.723549842834473,1.4999077908360856,4.71406888961792,-0.010687089804256922 1295,2003-10-27,4.680888175964356,4.680888175964356,4.6334872245788565,4.669037818908691,134493.0,0.005088958742093697,6.999919523578692,0.3333333333333583,62.68112719834737,64.30868131417687,-0.028015104993944995,-0.10625750960698621,-0.30929031541228813,-0.432801868221369,36.931274552557156,0.04740095138549982,0.15171559376645583,0.08046360015869247,-0.12947281397430466,0.2904000142916896,-0.024504606907806092,0.18543180722519104,0.10262456893920824,47.05858683405806,-11.114192614655764,0.10496820706649844,10,0.001185178756712979,-0.13509368896484464,-0.3300321102142343,-0.39817118644714444,-0.035551071166993076,0,-0.0010126792205886748,3.0,4.6571879386901855,1.375007073114017,4.621636867523193,-10.600418494225584,4.723549842834473,-0.0010126792205886748 1296,2003-10-28,4.683259010314941,4.740139961242676,4.680888175964356,4.692739009857178,193546.0,0.0005064924137172522,-7.332606873429248,-0.7999758570738174,59.9222164552592,63.91602419456423,-0.01900910595179539,-0.09167552923643463,-0.298450522068209,-0.4338763215413355,37.766650036185474,0.059251785278319424,0.13895739066589385,0.06908798217773438,-0.12314546685350258,0.26132143120897133,-0.027028742337884104,0.16520470669335285,0.09630519561767592,48.23543613485954,-9.002091392196007,0.09611672451561844,10,0.003554821014404297,-0.1374645233154297,-0.33240294456481934,-0.4005420207977295,0.01184988021850586,1,-0.008603364901472288,6.999919523578692,4.680888175964356,3.0,4.6571879386901855,1.375007073114017,4.621636867523193,-0.008603364901472288 1297,2003-10-29,4.740139961242676,4.763841152191162,4.645337104797363,4.73065996170044,365179.0,0.012145591521300236,3.166634532362039,-0.9999999999999063,58.130097258889236,62.66938816982787,-0.07027617284559096,-0.13002325791143754,-0.3408818936793203,-0.4883601123270722,38.471815448188494,0.11850404739379883,0.12154178603070953,0.10997097492218,-0.06693062670980687,0.28687257655416687,0.02152017410618612,0.19842177573817388,0.03555467649841315,86.66639841193197,32.344406810996574,0.08845080081599346,10,-0.05332612991333008,-0.18368005752563477,-0.3892838954925537,-0.45742297172546387,-0.04740095138549805,2,-0.02399989377106071,-7.332606873429248,4.683259010314941,6.999919523578692,4.680888175964356,3.0,4.6571879386901855,-0.02399989377106071 1298,2003-10-30,4.704588890075684,4.775691032409668,4.669037818908691,4.775691032409668,243220.0,-0.007500004526801329,2.0,-7.500226346763944,51.03730560172574,60.94414808128896,-0.028425608730858087,-0.07695121001438743,-0.2921425233521848,-0.4498373990515603,39.16013847702961,0.10665321350097656,0.11541034790801508,0.06079201698303205,-0.09222169062876429,0.21380572459482838,-0.01571483682286612,0.13729887078893022,-0.11850309371948242,62.499905691457656,10.34769768182332,0.07650685380589835,10,-0.01777505874633789,-0.14812898635864258,-0.3412896394729614,-0.4218719005584717,-0.03792095184326172,3,-0.023173777076936464,3.166634532362039,4.740139961242676,-7.332606873429248,4.683259010314941,6.999919523578692,4.680888175964356,-0.023173777076936464 1299,2003-10-31,4.6571879386901855,4.72829008102417,4.6571879386901855,4.72829008102417,215681.0,-0.010075471522174917,1.0,1.0,46.09377885743611,58.64697622139753,0.02743351998785748,-0.011472051605223577,-0.2348884088498071,-0.3999751831952345,40.08209084107346,0.07110214233398438,0.10664386887685406,0.0015407085418699396,-0.10951094095710356,0.11259235804084344,-0.05398511620761681,0.05706653329135669,-0.06731003761291543,16.666722553257646,-31.361214578467962,0.05552582474948681,10,0.029625892639160156,-0.09954309463500977,-0.2909262180328369,-0.37447094917297363,0.03555107116699219,4,-0.00763359169417388,2.0,4.704588890075684,3.166634532362039,4.740139961242676,-7.332606873429248,4.683259010314941,-0.00763359169417388 1300,2003-11-03,4.716440200805664,4.733029842376709,4.673778057098389,4.680888175964356,170421.0,0.012722755210978764,-1.380915884269017,-0.5000134127367223,60.59327560734621,57.809711388987324,-0.02725360034906199,-0.06647951248010919,-0.28530599488572683,-0.4563209412676166,38.92611907598308,0.07584190368652344,0.0955823103276483,0.05593430995941162,-0.056904054710193996,0.16877267462901724,-0.00048487237539163175,0.11235349229421487,-0.12284603710174569,54.546186149276444,5.365283376277041,0.056419182334802954,11,-0.02962636947631836,-0.15405535697937012,-0.34721577167510986,-0.43372321128845215,-0.004741191864013672,0,-0.020100611742363772,1.0,4.6571879386901855,2.0,4.704588890075684,3.166634532362039,4.740139961242676,-0.020100611742363772 1301,2003-11-04,4.645337104797363,4.716440200805664,4.597936153411865,4.716440200805664,1375246.0,-0.01507558518311225,2.333302037367383,-1.9999731752461671,48.962614380394484,55.690532887403705,0.036961486387928844,0.015694695403425385,-0.20456055625422742,-0.38231687724812335,37.33163845993087,0.11850404739379883,0.08700049747337069,-0.021686434745788574,-0.11192970027206872,0.06855683078049157,-0.06680806750892909,0.023435198017351944,-0.04810100371932968,26.666469946000177,-21.026474435187794,0.045121632763140164,11,0.03555130958557129,-0.05925107002258301,-0.25241219997406006,-0.36262011528015137,0.0023698806762695312,1,0.0,-1.380915884269017,4.716440200805664,1.0,4.6571879386901855,2.0,4.704588890075684,0.0 1302,2003-11-05,4.645337104797363,4.692739009857178,4.642967224121094,4.645337104797363,298746.0,0.0,-20.001810865191146,-0.0,50.0,54.444561582221596,0.027603030999803657,0.02342911556211469,-0.19349691676053205,-0.37938645803672166,36.40263140260238,0.049771785736083984,0.07432179088259527,-0.025834035873413264,-0.10241947618953073,0.05075140444270421,-0.064126756031472,0.012458684284645472,-0.04740095138549805,26.666469946000177,-21.555250041679358,0.03829272015805856,11,0.03555130958557129,-0.05925107002258301,-0.25241219997406006,-0.36262011528015137,0.004740715026855469,2,0.010714353902256724,2.333302037367383,4.645337104797363,-1.380915884269017,4.716440200805664,1.0,4.6571879386901855,0.010714353902256724 1303,2003-11-06,4.661928176879883,4.7259202003479,4.597936153411865,4.669037818908691,640736.0,0.0035715539493108572,1.11763684850015,-100.0,53.648071634264596,54.563165221518105,0.019364731881845287,0.008584887127994989,-0.19944392851268944,-0.39133146504212313,34.4871921938615,0.12798404693603516,0.055866728978666735,-0.010072517395019354,-0.08583473226767957,0.06568969747764086,-0.047953624831349906,0.0278085900413112,0.11376285552978516,47.36862540238324,-3.569392952546117,0.03788110743633013,11,0.02488541603088379,-0.06991720199584961,-0.27018845081329346,-0.37091636657714844,-0.01659107208251953,3,0.0066090321018021925,-20.001810865191146,4.645337104797363,2.333302037367383,4.645337104797363,-1.380915884269017,4.716440200805664,0.0066090321018021925 1304,2003-11-07,4.716440200805664,4.72829008102417,4.669037818908691,4.671408176422119,390558.0,0.011693020968475132,-1.3809122349852943,-6.333936955063716,54.23736038151162,53.62496890853635,-0.028897330977384783,-0.04644154278251378,-0.24360509278858622,-0.4412873922758873,31.887342374475764,0.06636190414428711,0.03716792169301364,0.04325444698333758,-0.034586541267463744,0.1210954352341389,0.004333952857936474,0.08217494110873869,0.055695734024047816,87.71989891003558,36.29582883723759,0.03892049412540075,11,-0.02962660789489746,-0.12442922592163086,-0.33477330207824707,-0.4254283905029297,-0.13272428512573242,4,-0.010552929848392845,1.11763684850015,4.661928176879883,-20.001810865191146,4.645337104797363,2.333302037367383,4.645337104797363,-0.010552929848392845 1305,2003-11-10,4.669037818908691,4.72829008102417,4.650077819824219,4.692739009857178,386148.0,-0.010050457522789213,-1.5384859435575606,-0.5263185760120289,45.99160774572981,52.077123496366426,0.01860367635888327,-0.0019385069036967906,-0.18534878160764912,-0.3908828091125862,29.444883905254336,0.07821226119995117,0.030092189635119837,-0.002370381355286,-0.07880287218806181,0.07406210947748981,-0.040586626771673906,0.035845864061101906,0.0996141202926637,54.5450887435436,8.10037088827,0.03821624541638808,11,0.017775774002075195,-0.06043648719787598,-0.3004060983657837,-0.37802600860595703,-0.03555059432983487,0,0.005076247369961484,-1.3809122349852943,4.716440200805664,1.11763684850015,4.661928176879883,-20.001810865191146,4.645337104797363,0.005076247369961484 1306,2003-11-11,4.661928176879883,4.683259010314941,4.652448177337647,4.669037818908691,270515.0,-0.0015227210197390484,-1.363732806555551,0.29996982194950206,44.491559379310466,50.56173039863545,0.02499816256269405,0.01076288533390457,-0.1683137330481328,-0.3807818290987992,27.917311607448923,0.030810832977294034,0.03041583791555169,-0.01267962455749494,-0.08109957714464766,0.05574032802965778,-0.0468896008510713,0.02153035173608142,0.10330944660568253,49.09098225129128,4.483924440243172,0.0342099762935764,11,0.02488541603088379,-0.03436613082885742,-0.20678889751434326,-0.31403470039367676,0.05451202392578125,1,0.010676018628643424,-1.5384859435575606,4.669037818908691,-1.3809122349852943,4.716440200805664,1.11763684850015,4.661928176879883,0.010676018628643424 1307,2003-11-12,4.669037818908691,4.680888175964356,4.597936153411865,4.645337104797363,335618.0,0.001525043235129031,2.499979880894804,-3.3336016096579475,55.10197587561498,51.01336042906758,0.007534337337426145,0.004834386514117384,-0.1652871135293994,-0.3848284222670362,26.458896096590433,0.08295202255249112,0.02109989336145013,-0.006162476539611994,-0.07415114306621717,0.061826189986993185,-0.04015680980291503,0.02783185672369104,0.09285377517540017,54.5450887435436,5.361890357782379,0.03399433326330278,11,-0.003554821014404297,-0.041475772857666016,-0.21389853954315186,-0.32114434242248535,0.0876932144165039,2,-0.00456857156921564,-1.363732806555551,4.661928176879883,-1.5384859435575606,4.669037818908691,-1.3809122349852943,4.716440200805664,-0.00456857156921564 1308,2003-11-13,4.609786033630371,4.659557819366455,4.574234962463379,4.645337104797363,673920.0,-0.01269036310615479,1.6666517637591094,-1.5,45.145594561995495,50.90800661846308,0.05802619825606925,0.06459819719121995,-0.09706625159527604,-0.3224864374884273,25.022077997462112,0.0948028564453125,0.012515648574151328,-0.06363670825958234,-0.13659047984649408,0.0093170633273294,-0.10011359405303821,-0.02715982246612647,0.14882645164027597,23.076851648368653,-26.71222108020219,0.03647688579345605,11,0.04384636878967285,0.036736488342285156,-0.1457589864730835,-0.26189255714416504,0.18723583221435547,3,0.008740489450031141,2.499979880894804,4.669037818908691,-1.363732806555551,4.661928176879883,-1.5384859435575606,4.669037818908691,0.008740489450031141 1309,2003-11-14,4.621636867523193,4.621636867523193,4.574234962463379,4.609786033630371,261304.0,0.0025707991230754512,6.999758580453064,-0.33334674607006815,43.7811732086821,49.03999524083372,0.04537363744664624,0.05559789635448453,-0.10329287150867295,-0.331487387747905,23.422679864001665,0.04740190505981445,0.0007872373366017982,-0.051785874366760076,-0.12473964595367182,0.021167897220151666,-0.08826276016021595,-0.015308988573304205,0.12960051683516305,30.769445054894035,-18.565066949456224,0.03647688579345605,11,0.029625654220581055,0.05451154708862305,-0.14516723155975342,-0.270188570022583,0.27966833114624023,4,0.005128104598765448,1.6666517637591094,4.609786033630371,2.499979880894804,4.669037818908691,-1.363732806555551,4.661928176879883,0.005128104598765448 1310,2003-11-17,4.609786033630371,4.6263771057128915,4.526834011077881,4.621636867523193,408380.0,-0.002564207061809487,8.333050184418665,-1.0,42.43897555881822,48.31514648288081,0.045264632639615776,0.06617495851139132,-0.08683284945548486,-0.3162968406578237,21.848337701298824,0.09954309463501065,-0.004253175940253762,-0.060674118995666326,-0.13899271950493297,0.01764448151360032,-0.09983341925029965,-0.021514818741033004,0.13437125385218618,53.029901203181254,3.4094537856318965,0.03915930025463328,11,0.017776012420654297,0.04740190505981445,-0.06162154674530029,-0.20264124870300293,0.4147629737854013,0,-0.005655385686070158,6.999758580453064,4.621636867523193,1.6666517637591094,4.609786033630371,2.499979880894804,4.669037818908691,-0.005655385686070158 1311,2003-11-18,4.593195915222168,4.669037818908691,4.586085796356201,4.645337104797363,445969.0,-0.003598891203880461,-1.5000071854566357,4.399790769725989,33.51076580625829,46.48300935024284,0.05998921860622275,0.07720353868137497,-0.06420318190637886,-0.2960132936755935,19.821182140740834,0.08295202255249023,-0.002813470515695471,-0.07122058868408221,-0.15390335819289813,0.011462180824733714,-0.11256197343849017,-0.029879203929674247,0.1379219756761083,43.07699450591943,-1.7806624252998944,0.0413413847544081,11,0.03436613082885742,0.06399202346801758,-0.034958481788635254,-0.1824955940246582,0.4313530921936044,1,0.008771955322689484,8.333050184418665,4.609786033630371,6.999758580453064,4.621636867523193,1.6666517637591094,4.609786033630371,0.008771955322689484 1312,2003-11-19,4.614527225494385,4.654818058013916,4.574234962463379,4.574234962463379,324813.0,0.004644110694587145,-2.9999289932425235,-0.7727530453231883,39.56063270835567,44.917738358475184,0.03780334913249028,0.049841124206546183,-0.07683036367410345,-0.3146249369099454,17.298549145031856,0.08058309555053711,-0.016128822894305728,-0.044438147544861195,-0.12505548086181584,0.03617918577209345,-0.08474681420333852,-0.004129480886383874,0.10433363261466777,61.667275830502675,18.254670538495688,0.040308666658477176,11,0.013034820556640625,0.04266071319580078,-0.053327322006225586,-0.203826904296875,0.4100217819213876,2,0.022085247378806017,-1.5000071854566357,4.593195915222168,8.333050184418665,4.609786033630371,6.999758580453064,4.621636867523193,0.022085247378806017 1313,2003-11-20,4.597936153411865,4.645337104797363,4.562385082244873,4.645337104797363,161581.0,-0.0035954001941643776,2.50001508948062,-1.1764281234097445,42.60362425982671,43.6251010116213,0.049576003309782735,0.06805476075274086,-0.05307660065075659,-0.29523169490484236,16.49200542329782,0.08295202255249023,-0.017046975402720044,-0.05984418392181379,-0.14341457112193456,0.02372620327830699,-0.10162937752187418,-0.0180589903217534,0.10940309387531677,50.00016765977138,3.072018111962933,0.041785193600060416,11,0.029625892639160156,0.05925178527832031,-0.036736249923706055,-0.18723583221435547,0.42661285400390714,3,0.03453612112371274,-2.9999289932425235,4.614527225494385,-1.5000071854566357,4.593195915222168,8.333050184418665,4.609786033630371,0.03453612112371274 1314,2003-11-21,4.607416152954102,4.621636867523193,4.590826034545898,4.597936153411865,164826.0,0.002061794515176407,-1.6000442629217553,-0.1999959761385013,34.45949436262448,42.343755080165145,0.025708062742257454,0.05760841099910152,-0.054983271605835604,-0.3021665431969591,15.867768405970939,0.030810832977294922,-0.018609235676468217,-0.047875595092773615,-0.13443118633057516,0.03867999614502793,-0.09115339071167394,-0.0045977994738732875,0.0890927801605228,56.66665548934857,10.260042124671976,0.04327779561890067,11,-0.0023696422576904297,0.049771785736083984,-0.03792107105255127,-0.1967158317565918,0.5403757095336914,4,0.04115228722481623,2.50001508948062,4.597936153411865,-2.9999289932425235,4.614527225494385,-1.5000071854566357,4.593195915222168,0.04115228722481623 1315,2003-11-24,4.676147937774658,4.690369129180908,4.6121559143066415,4.621636867523193,245857.0,0.014917642022956423,-1.1290335141870942,5.750113173381621,54.42172960351904,43.447107327299435,-0.04683420399114713,-0.012118005475881155,-0.11663862096952116,-0.36766276141183507,14.636139729380476,0.08295297622680664,-0.02242214283639754,0.021093201637268244,-0.06519281517696829,0.10737921845150478,-0.022049806769850022,0.06423621004438651,-0.14931392669677734,88.88830932705419,38.3329738443801,0.043143008407118426,11,-0.06754636764526367,-0.018959999084472656,-0.08946967124938965,-0.26544761657714844,0.4811248779296884,0,0.04815015775611364,-1.6000442629217553,4.607416152954102,2.50001508948062,4.597936153411865,-2.9999289932425235,4.614527225494385,0.04815015775611364 1316,2003-11-25,4.642967224121094,4.704588890075684,4.621636867523193,4.683259010314941,342230.0,-0.0070957365111410375,1.000011496763661,-0.7391486904949351,49.68946738345342,42.84571749483705,-0.01857981609590631,0.018856141846199215,-0.076697564651794,-0.3315579610626038,12.929304164251166,0.08295202255249023,-0.03211397296043206,-0.010072922706603649,-0.09546307347236116,0.07531722805915386,-0.052767998089482404,0.03262215267627511,-0.11286251068115227,56.66665548934857,2.961913501925821,0.042695075382878714,11,-0.027255773544311523,0.014220714569091797,-0.056288957595825195,-0.23226690292358398,0.5143055915832528,1,0.08218489704434884,-1.1290335141870942,4.676147937774658,-1.6000442629217553,4.607416152954102,2.50001508948062,4.597936153411865,0.08218489704434884 1317,2003-11-26,4.6263771057128915,4.645337104797363,4.593195915222168,4.645337104797363,264962.0,-0.0035731715533147135,4.500125748201801,0.4705673507065036,45.341624220854946,42.86749856804366,-0.009697280144650655,0.027917800640264723,-0.056685961040843225,-0.3110887706265242,11.638069296722874,0.05214118957519531,-0.03355644009678649,-0.020974898338317338,-0.09652475709675734,0.054574960420122665,-0.058749827717536895,0.01680003104090222,-0.08929302520752014,45.00021795770342,-9.113317103642721,0.03777492937921994,11,-0.010665655136109287,0.030810832977294034,-0.03021860122680753,-0.21567678451538175,0.5308957099914551,2,0.08606559573606698,1.000011496763661,4.642967224121094,-1.1290335141870942,4.676147937774658,-1.6000442629217553,4.607416152954102,0.08606559573606698 1318,2003-11-27,4.5955657958984375,4.650077819824219,4.578975200653076,4.650077819824219,491512.0,-0.006659921815799774,1.6086948915325403,2.875106885971665,33.112512191352266,41.682091788340344,0.0211040790947834,0.05285235612316619,-0.02396314517614684,-0.27634894230131035,10.247529294558094,0.07110261917114258,-0.034526090508324,-0.04633505344390887,-0.1202103523316973,0.027540245443879563,-0.08327270288780309,-0.009397404000014653,-0.05178152301025385,13.207633118349776,-35.14074587637925,0.03693764944389411,11,0.020145654678344727,0.055696725845336914,0.015405654907226562,-0.18486547470092773,0.6067380905151367,3,0.09334720262305995,4.500125748201801,4.6263771057128915,1.000011496763661,4.642967224121094,-1.1290335141870942,4.676147937774658,0.09334720262305995 1319,2003-11-28,4.621636867523193,4.621636867523193,4.578975200653076,4.609786033630371,314484.0,0.005673092886195663,6.199774675089526,-0.21739853044086774,42.957819316319,41.73974109472931,-0.005550708866541854,0.025277307433075435,-0.047245489833910526,-0.2976566805948444,8.95476685350384,0.04266166687011719,-0.04265634662226869,-0.018486428260803045,-0.09252361508748397,0.05555075856587788,-0.055505021674143507,0.018532165152537416,-0.07142040994750953,33.96259362034081,-13.0400610208712,0.03701859341334061,11,0.011850118637084961,0.029625654220581055,-0.010665416717529297,-0.2109365463256836,0.6991701126098633,4,0.08717953215318408,1.6086948915325403,4.5955657958984375,4.500125748201801,4.6263771057128915,1.000011496763661,4.642967224121094,0.08717953215318408 1320,2003-12-01,4.621636867523193,4.692739009857178,4.597936153411865,4.645337104797363,341268.0,0.0,-1.6666845504355816,-1.999879290226532,43.88489000371985,42.892421561113935,-0.004126868554222618,0.01877322906396195,-0.041725064599940964,-0.292731460637488,7.627225978465242,0.0948028564453125,-0.0407455344975709,-0.013746261596679688,-0.0788053332897416,0.05131281009638222,-0.04627579744321064,0.018783274249851267,-0.06524551264750933,33.96259362034081,-12.248142305603366,0.032529535846531066,12,0.011850118637084961,0.029625654220581055,-0.010665416717529297,-0.2109365463256836,0.6659903526306152,0,0.11384602686159861,6.199774675089526,4.621636867523193,1.6086948915325403,4.5955657958984375,4.500125748201801,4.6263771057128915,0.11384602686159861 1321,2003-12-02,4.645337104797363,4.6571879386901855,4.621636867523193,4.621636867523193,488234.0,0.005128104598765448,-2.0000603585296663,-1.0,46.57535001653622,43.671834595356216,-0.021962676209130727,-0.005193269856146543,-0.057605504223975146,-0.3102212097947916,7.3053621432592335,0.03555107116699219,-0.03828228390724853,0.009953975677490234,-0.055105096015571675,0.07501304737055214,-0.02257556016904072,0.04248351152402119,-0.08301784851367966,58.333053902255,12.632247555148389,0.032529535846531066,12,-0.011850118637084961,0.005925416946411133,-0.031403183937072754,-0.23463678359985352,0.37684202194213867,1,0.11020421109552925,-1.6666845504355816,4.621636867523193,6.199774675089526,4.621636867523193,1.6086948915325403,4.5955657958984375,0.11020421109552925 1322,2003-12-03,4.695108890533447,4.695108890533447,4.6263771057128915,4.669037818908691,477513.0,0.010714353902256724,4.272647462277024,1.1000342031668109,62.676059331339374,45.90210515885762,-0.06604748056931165,-0.053803632403825574,-0.09767181989613061,-0.3537706293958838,7.144320305740767,0.06873178482055575,-0.03254450799890041,0.057237172126770375,-0.013024694085578048,0.1274990383391188,0.022106239020596163,0.09236810523294459,-0.12709884889808354,100.0,49.31258896154302,0.0351309331061744,12,-0.05332684516906738,-0.04384636878967285,-0.07880473136901855,-0.2844085693359375,0.4005422592163086,2,0.09843518775522786,-2.0000603585296663,4.645337104797363,-1.6666845504355816,4.621636867523193,6.199774675089526,4.621636867523193,0.09843518775522786 1323,2003-12-04,4.692739009857178,4.71406888961792,4.647706985473633,4.695108890533447,404367.0,-0.0005047552104804343,2.2942220749402322,-0.09090077732053041,60.86955253996116,48.83655606745059,-0.05455236483782855,-0.05165553533554146,-0.08886217949020114,-0.34475055980813885,7.653345505681405,0.06636190414428711,-0.020398959828303198,0.0533267498016361,-0.0204206253348147,0.1270741249380869,0.016453062233410698,0.0902004373698615,-0.11926581428420135,84.21104647879369,29.723397380981652,0.036873687568225434,12,-0.04621696472167969,-0.04147648811340332,-0.07110214233398438,-0.28203868865966797,0.44794321060180575,3,0.09898990863787827,4.272647462277024,4.695108890533447,-2.0000603585296663,4.645337104797363,-1.6666845504355816,4.621636867523193,0.09898990863787827 1324,2003-12-05,4.666667938232422,4.704588890075684,4.640596866607666,4.704588890075684,186901.0,-0.005555619345118723,2.375022005381888,16.001207243460765,58.3333566193216,49.27118129142864,-0.021448033709061676,-0.031098922597118772,-0.05384732161245154,-0.31237827652448225,8.117099028503889,0.06399202346801758,-0.013316738121964988,0.029744291305542347,-0.035981474359629395,0.09547005697071409,-0.003118591527043968,0.06260717413812866,-0.08475900101674849,59.18381592129683,4.325394891301066,0.032862882832585934,12,-0.020145893096923828,-0.03673601150512695,-0.045031070709228516,-0.24648690223693848,0.47164392471313477,4,0.11477910047828122,2.2942220749402322,4.692739009857178,4.272647462277024,4.695108890533447,-2.0000603585296663,4.645337104797363,0.11477910047828122 1325,2003-12-08,4.692739009857178,4.704588890075684,4.645337104797363,4.669037818908691,795309.0,0.005586656683061797,1.5000251491343668,-0.6250157181299197,64.18916806344572,50.88225914476112,-0.05019690681872735,-0.05829197819208254,-0.07102207291227725,-0.33219747545080835,8.857738707237575,0.05925178527832031,-0.0056659915905541425,0.05463030338287389,-0.014309578387049271,0.12357018515279705,0.02016036249791231,0.08910024426783547,-0.10290047549736947,76.9237118507666,19.725086764167287,0.03446994088496136,12,-0.04621696472167969,-0.06280708312988281,-0.07050967216491699,-0.2666330337524414,0.6873197555541992,0,0.13383824861272098,2.375022005381888,4.666667938232422,2.2942220749402322,4.692739009857178,4.272647462277024,4.695108890533447,0.13383824861272098 1326,2003-12-09,4.71169900894165,4.72829008102417,4.680888175964356,4.716440200805664,1164429.0,0.004040284159133156,2.333355687819537,-0.20004023740066393,63.945429262791386,52.94934859386517,-0.06524299991602867,-0.07729504619875716,-0.08205732005094468,-0.3445805115581235,9.752579527207402,0.047401905059813565,0.005607154580875573,0.07110176086425746,-0.0047091789493673986,0.1469127006778823,0.03319629095744503,0.10900723077106989,-0.11440665326635546,83.72035353511708,25.968047399038724,0.037905469906812615,12,-0.058066368103027344,-0.084136962890625,-0.08709967136383057,-0.27966761589050293,0.7773828506469727,1,0.12223365926371521,1.5000251491343668,4.692739009857178,2.375022005381888,4.666667938232422,2.2942220749402322,4.692739009857178,0.12223365926371521 1327,2003-12-10,4.647706985473633,4.73065996170044,4.621636867523193,4.683259010314941,363276.0,-0.013581517695968381,-1.4864929528449828,7.498541687619431,56.287354452415805,55.52433106731667,0.0023388039462286514,-0.015792713017884097,-0.011102792570774511,-0.2743168649804808,9.884769553305192,0.10902309417724698,0.001806093400508857,0.008176279067993342,-0.06654228116009264,0.08289483929607933,-0.029183001046049206,0.04553555918203589,-0.03993481177042746,23.912472992240815,-33.38203062313197,0.03735928011404287,12,0.007110595703125,-0.018959999084472656,-0.01421976089477539,-0.1682746410369873,0.8081941604614258,2,0.08057137475238396,2.333355687819537,4.71169900894165,1.5000251491343668,4.692739009857178,2.375022005381888,4.666667938232422,0.08057137475238396 1328,2003-12-11,4.650077819824219,4.716440200805664,4.621636867523193,4.704588890075684,568894.0,0.0005101083949561325,1.4242132344872154,1.5332761071917165,55.487851256094,56.91655683840279,0.009514198436510135,-0.01580030678438149,-0.006722052732604844,-0.2712846936327349,9.736404727711385,0.0948033332824707,0.0024632640277895135,0.008532524108886719,-0.06497211239846923,0.08203716061624267,-0.0282197941447917,0.045284842362565136,-0.030016867321290164,26.087089635143553,-29.99440576621897,0.03675231825367798,12,0.014220237731933594,-0.021330833435058594,-0.016590595245361328,-0.17064547538757324,0.7939729690551758,3,0.09582061788857987,-1.4864929528449828,4.647706985473633,2.333355687819537,4.71169900894165,1.5000251491343668,4.692739009857178,0.09582061788857987 1329,2003-12-12,4.645337104797363,4.680888175964356,4.616897106170653,4.680888175964356,393878.0,-0.0010194915462801157,2.5999517141476747,0.652180758935617,45.255504466573754,57.068847334275446,0.02008219590478788,-0.009689791451393148,0.0052363826699961535,-0.26092447113965633,9.550585192805796,0.06399106979370295,0.0064919803414564825,0.0026067972183225763,-0.07030825398087615,0.0755218484175213,-0.03385072838127723,0.03906432281792238,0.08532285690307706,24.9993712748036,-25.819737982503554,0.0364575255995994,12,0.028441429138183594,-0.016590118408203125,-0.005924820899963379,-0.16590476036071777,0.805823802947998,4,0.10663275979477649,1.4242132344872154,4.650077819824219,-1.4864929528449828,4.647706985473633,2.333355687819537,4.71169900894165,0.10663275979477649 1330,2003-12-15,4.583715915679932,4.692739009857178,4.576604843139648,4.647706985473633,339605.0,-0.0132651705844542,-1.9696814509983234,1.7999758570738325,41.61082162759202,56.5172330688372,0.08466169724029626,0.052573624974831645,0.06708993745885827,-0.19360661558785353,8.728738384637785,0.1161341667175293,0.017113214734229665,-0.057710886001586914,-0.13396152948019324,0.018539757477019414,-0.09583620774089052,-0.019585564262283306,0.14466878890991275,4.6159274723981945,-43.58545595614552,0.03812532173930337,12,0.0699164867401123,0.045031070709228516,0.05569636821746826,-0.10428357124328613,0.848484992980957,0,0.12099265257004,2.5999517141476747,4.645337104797363,1.4242132344872154,4.650077819824219,-1.4864929528449828,4.647706985473633,0.12099265257004 1331,2003-12-16,4.6334872245788565,4.6334872245788565,4.574234962463379,4.586085796356201,198432.0,0.010858288300256147,1.5000201191051583,-0.7407506762345333,50.920231011247935,55.21102992216037,0.03691468691287536,0.006298538387917496,0.021495994549334263,-0.2374853904264782,8.531349206626569,0.05925226211547763,0.022982722078531026,-0.009954142570496316,-0.08289667509434206,0.06298838995334943,-0.046425408832418746,0.026517123691426114,0.08882628555298044,37.8790234326171,-10.284152783812438,0.03647126626192272,12,0.018960237503052646,-0.0047402381896963774,0.014220237731934482,-0.15405488014221103,0.8176736831665048,1,0.1611251967788423,-1.9696814509983234,4.583715915679932,2.5999517141476747,4.645337104797363,1.4242132344872154,4.650077819824219,0.1611251967788423 1332,2003-12-17,4.716440200805664,4.733029842376709,4.6121559143066415,4.669037818908691,453518.0,0.017902925422298432,2.000035504639251,1.000020119105121,63.78384080493646,55.534839729379854,-0.04771162160701525,-0.07233663674768565,-0.05775767475017446,-0.3137008905608045,8.500141125409908,0.12087392807006747,0.030994797138216512,0.06790318489074743,-0.01056424233450226,0.1463706121159971,0.028669471278123027,0.10713689850337182,-0.14220523834228516,89.55278559352826,35.44085962941788,0.039233713612624836,12,-0.06280779838562012,-0.08650827407836914,-0.059252381324768066,-0.23700785636901855,0.7347207069396973,2,0.1638188179828881,1.5000201191051583,4.6334872245788565,-1.9696814509983234,4.583715915679932,2.5999517141476747,4.645337104797363,0.1638188179828881 1333,2003-12-18,4.756731033325195,4.775691032409668,4.680888175964356,4.71406888961792,334015.0,0.00854263614169204,1.352949530453902,0.9,64.92146707157656,56.26685200185263,-0.08713362095132648,-0.10553164612781352,-0.0964789464112652,-0.3466866454589148,8.50274128807219,0.09480285644531161,0.03787307258437256,0.10025427341461146,0.011840046390960701,0.18866850043826222,0.056047159902786525,0.1444613869264364,-0.1824960708618164,90.58851932854262,32.52631433092791,0.04420711351182526,12,-0.08176803588867188,-0.1054685115814209,-0.11020851135253906,-0.2772986888885498,0.694429874420166,3,0.14698542080927957,2.000035504639251,4.716440200805664,1.5000201191051583,4.6334872245788565,-1.9696814509983234,4.583715915679932,0.14698542080927957 1334,2003-12-19,4.797021865844727,4.834942817687988,4.733029842376709,4.733029842376709,350559.0,0.0084702776417791,-2.185177457694056,1.49997205736065,67.78843596174661,56.666770657219395,-0.11956247654794883,-0.13796279481615947,-0.13622781300875797,-0.379212579978085,8.728569695352961,0.1019129753112793,0.035609464853625816,0.13106482028961164,0.025753676135014558,0.23637596444420872,0.07840924821231265,0.18372039236691062,-0.21472866058349638,85.45461861492765,23.338350367578343,0.05265557207729862,12,-0.09243297576904297,-0.11613345146179199,-0.14694440364837646,-0.3009989261627197,0.6541390419006348,4,0.13488137872407435,1.352949530453902,4.756731033325195,2.000035504639251,4.716440200805664,1.5000201191051583,4.6334872245788565,0.13488137872407435 1335,2003-12-22,4.901305198669434,4.9581871032714835,4.775691032409668,4.797021865844727,464458.0,0.021739182297086268,-1.483869083545869,1.6296301815932817,72.3140605800615,57.59661858136052,-0.21361312909177954,-0.23664598707407514,-0.23912823981310716,-0.47519715009388985,10.393057118251283,0.18249607086181552,0.03720080562047201,0.22409029006958026,0.07510799834308468,0.37307258179607583,0.14959914420633247,0.29858143593282804,-0.3038530166625977,85.18515758700278,21.65715460130056,0.07449114586324777,12,-0.13509416580200195,-0.15879464149475098,-0.23759973049163818,-0.39224672317504883,0.5830368995666504,0,0.11218556829009496,-2.185177457694056,4.797021865844727,1.352949530453902,4.756731033325195,2.000035504639251,4.716440200805664,0.11218556829009496 1336,2003-12-23,5.024549007415772,5.079060077667236,4.917895793914795,4.929746150970459,606517.0,0.025145099876619836,-1.7199903428295509,0.9090892463579999,75.45787518792562,59.726676440861596,-0.321635679155845,-0.34766168888449034,-0.3560902636777925,-0.5893791441823995,12.214136630468127,0.17775487899780273,0.04550179535038623,0.32825500965118515,0.11421245369099253,0.5422975656113778,0.22123373167108884,0.43527628763128146,-0.3982380317077645,88.32499803404741,28.19554172495514,0.10702127798009614,12,-0.19790148735046476,-0.20382642745971769,-0.3821740150451669,-0.5071949958801278,0.41002178192138583,1,0.0811320380482825,-1.483869083545869,4.901305198669434,-2.185177457694056,4.797021865844727,1.352949530453902,4.756731033325195,0.0811320380482825 1337,2003-12-24,5.024549007415772,5.024549007415772,5.024549007415772,5.024549007415772,0.0,0.0,1.0,0.0,75.7352712748253,61.97638977627618,-0.29341483269698276,-0.3333955317425774,-0.35158911637870194,-0.5802253321923967,14.118109023481962,0.0,0.05040217687890447,0.3083464145660413,0.05182988744033157,0.564862941691751,0.18008815100318643,0.43660467812889614,-0.3529631215118414,86.30966423840206,28.01905604903854,0.12825826356285472,12,-0.19790148735046476,-0.20382642745971769,-0.3821740150451669,-0.4941601753234872,0.414762020111084,2,0.08490551086275588,-1.7199903428295509,5.024549007415772,-1.483869083545869,4.901305198669434,-2.185177457694056,4.797021865844727,0.08490551086275588 1338,2003-12-25,5.024549007415772,5.024549007415772,5.024549007415772,5.024549007415772,0.0,0.0,1.0,0.0,78.92721281147023,65.7176907034869,-0.26229284648533024,-0.3158006139105556,-0.3466131189250108,-0.5710921172205019,15.924337282439172,0.0,0.055072156793073646,0.2868972539901744,0.002615553048125996,0.5711789549322228,0.14475640351914976,0.42903810446119905,-0.31221570233551077,84.24673202164071,24.992220617633684,0.1421408504710243,12,-0.19790148735046476,-0.20382642745971769,-0.3821740150451669,-0.4941601753234872,0.4526829719543448,3,0.08490551086275588,1.0,5.024549007415772,-1.7199903428295509,5.024549007415772,-1.483869083545869,4.901305198669434,0.08490551086275588 1339,2003-12-26,5.024549007415772,5.024549007415772,5.024549007415772,5.024549007415772,0.0,0.0,1.0,0.0,78.00000000000003,69.76093274486557,-0.2266829048271175,-0.29941913397543996,-0.34077048080390515,-0.5620932290833442,17.828176360914856,0.0,0.06893811848129605,0.2667516469955453,-0.039192990945239536,0.5726962849363302,0.11377932802515289,0.41972396596593775,-0.2755430250768134,82.03143296799361,23.978738461776643,0.1529723189703925,12,-0.19790148735046476,-0.19790148735046476,-0.3821740150451669,-0.4941601753234872,0.6636190414428702,4,0.08490551086275588,1.0,5.024549007415772,1.0,5.024549007415772,-1.7199903428295509,5.024549007415772,0.08490551086275588 1340,2003-12-29,5.147791862487793,5.185712814331055,4.977147102355957,5.026918888092041,456994.0,0.02452814270298198,1.1204874182202496,100.0,81.29250932561963,73.13563033535132,-0.29222791771205436,-0.4018244292083111,-0.45814625060072167,-0.6751886089761836,19.898992508138846,0.20856571197509766,0.08827625093669589,0.3636867523193361,0.019005616704015793,0.7083678879346564,0.1913461845116755,0.5360273201269967,-0.3657804706160066,85.84072372087392,29.752799243105315,0.17234056780766022,12,-0.2488574981689453,-0.26781797409057617,-0.5166746377944946,-0.6174030303955078,0.5664472579956046,0,0.058931878630958945,1.0,5.024549007415772,1.0,5.024549007415772,1.0,5.024549007415772,0.058931878630958945 1341,2003-12-30,5.157272815704347,5.178603172302246,5.121722221374512,5.121722221374512,174167.0,0.0018417514673896296,-2.2,0.294115326503327,89.66791612935319,76.01163870473096,-0.2454031155849039,-0.39103451083224794,-0.4629806905531977,-0.6747423617742223,22.08171813313799,0.056880950927734375,0.11557419835756555,0.3475709199905408,-0.02833999427904388,0.7234818342601255,0.1596154628557489,0.5355263771253327,-0.326817253137448,86.36401048025392,25.123560502021164,0.1879554571347923,12,-0.2239723205566415,-0.2772989273071298,-0.5243780612945566,-0.6114783287048349,0.6493992805480948,1,0.06341903835992202,1.1204874182202496,5.147791862487793,1.0,5.024549007415772,1.0,5.024549007415772,0.06341903835992202 1342,2003-12-31,5.157272815704347,5.157272815704347,5.157272815704347,5.157272815704347,0.0,0.0,1.0,0.0,89.62963680517316,78.7569908973528,-0.19701294022834315,-0.37379997924208297,-0.45854402247295756,-0.6646008501310048,23.871780069474738,0.0,0.15287383796271126,0.3244627237319957,-0.07769253206084237,0.7266179795248338,0.12338509583557666,0.5255403516284147,-0.28418638292574894,86.36401048025392,19.82275555927272,0.20107762789641898,12,-0.19790148735046476,-0.2772989273071298,-0.5208231210708627,-0.6114783287048349,0.7679023742675772,2,0.05376833523105762,-2.2,5.157272815704347,1.1204874182202496,5.147791862487793,1.0,5.024549007415772,0.05376833523105762 1343,2004-01-01,5.157272815704347,5.157272815704347,5.157272815704347,5.157272815704347,0.0,0.0,1.0,0.0,90.29859653995865,81.25811985048747,-0.1499945707978254,-0.35543733658595844,-0.4507304174508695,-0.6542806917704151,25.51624661442532,0.0,0.18635186442003704,0.3012360334396371,-0.12005986322020412,0.7225319300994784,0.09058808510971694,0.5118839817695573,-0.24667121713945406,86.36401048025392,13.96619816192485,0.21064794832992054,1,-0.17657089233398526,-0.2772989273071298,-0.5208231210708627,-0.6114783287048349,0.6920599937438956,3,0.054687471828847034,1.0,5.157272815704347,-2.2,5.157272815704347,1.1204874182202496,5.147791862487793,0.054687471828847034 1344,2004-01-02,5.202303886413574,5.235485076904297,5.1335721015930185,5.143052101135254,288223.0,0.008731566531075208,-1.6060772335418785,100.0,90.94084691083503,83.32776277612898,-0.14694328150930414,-0.3776444177133573,-0.48840961118013393,-0.688814194767227,27.500619801530945,0.10191297531127841,0.21124470268265405,0.31948530673980713,-0.11887855545035642,0.7578491689299707,0.10030337564472536,0.5386672378348889,-0.2586889419567422,87.15589895417646,5.92867386404653,0.21918193109508172,1,-0.12561345100402832,-0.29744386672973633,-0.5688169002532959,-0.6565093994140625,0.8176741600036621,4,0.05284737281006402,1.0,5.157272815704347,1.0,5.157272815704347,-2.2,5.157272815704347,0.05284737281006402 1345,2004-01-05,5.320806980133057,5.3302879333496085,5.1951937675476065,5.2260050773620605,356111.0,0.022778964148743253,1.3749937128007748,1.5999839047159183,91.7722232232277,85.14046811338477,-0.22314862613630915,-0.47082089837370944,-0.5987962782192158,-0.7954564084440676,29.715641866094895,0.13509416580200195,0.23853428350342298,0.40658500194549596,-0.06329825046687176,0.8764682543578637,0.1716433757393121,0.6415266281516798,-0.3363302171335798,95.45421290644174,8.382537297643324,0.23494162620618403,1,-0.16708946228027344,-0.3685455322265625,-0.6784322261810303,-0.7750124931335449,0.6944308280944824,0,0.06904235957012661,-1.6060772335418785,5.202303886413574,1.0,5.157272815704347,1.0,5.157272815704347,0.06904235957012661 1346,2004-01-06,5.287627220153809,5.332657814025879,5.263926029205322,5.332657814025879,227280.0,-0.006235851084832711,2.052670591723495,-0.47499673061253234,94.79571169575597,87.25829482682151,-0.1662050060335094,-0.4134811485533927,-0.5577947309043703,-0.7506396616735973,31.72607983591766,0.06873178482055664,0.2629843172246602,0.34460883140563947,-0.14326195459278246,0.8324796174040614,0.10067343840642806,0.5885442244048509,-0.24782066989831097,77.38130309714897,-8.989194053018636,0.24393539299921113,1,-0.13272476196289062,-0.3341808319091797,-0.6452524662017822,-0.7418327331542969,0.7394609451293936,1,0.08068116048414997,1.3749937128007748,5.320806980133057,-1.6060772335418785,5.202303886413574,1.0,5.157272815704347,0.08068116048414997 1347,2004-01-07,5.022179126739502,5.297107219696045,4.974777221679688,5.297107219696045,396760.0,-0.050201741227624774,1.3448312942490475,6.105362361811173,65.38466002771358,85.75356673973744,0.11049086182145018,-0.12494615337531556,-0.28928183548920217,-0.4748286396307506,33.51404532997035,0.32232999801635653,0.2706593060162543,0.06043713092803937,-0.4080725266710239,0.5289467885271026,-0.17381769787149182,0.29469195972757056,0.31047868728637695,13.245173410789493,-69.593081067885,0.23425482879953155,1,0.13153839111328125,-0.06873273849487305,-0.3798043727874756,-0.47638463973999023,1.061790943145752,2,0.15620569273128404,2.052670591723495,5.287627220153809,1.3749937128007748,5.320806980133057,-1.6060772335418785,5.202303886413574,0.15620569273128404 1348,2004-01-08,5.095651149749756,5.095651149749756,4.991367816925049,5.003218173980713,307775.0,0.01462951064789153,1.2564097273093073,-0.3362078235622635,66.66671989193142,84.49431339439647,0.05382568374496266,-0.1721516864356758,-0.3576260229666923,-0.5379729405253109,35.39863470103292,0.10428333282470703,0.26729082635507506,0.11163048744201642,-0.33640651638683217,0.559667491270865,-0.11238801447240832,0.33564898935644116,0.23700666427612305,33.77493238111718,-46.719285709467314,0.22401850191442443,1,0.058066368103027344,-0.14220476150512695,-0.4491288661956787,-0.5498566627502441,1.0049099922180167,3,0.16279058668741597,1.3448312942490475,5.022179126739502,2.052670591723495,5.287627220153809,1.3749937128007748,5.320806980133057,0.16279058668741597 1349,2004-01-09,5.1406822204589835,5.154902935028076,5.081429958343506,5.095651149749756,304556.0,0.008837157290769282,1.0000129800172635,0.4871753866471227,64.30598000850358,82.60692124805026,0.030173592582805497,-0.1877985253642196,-0.3953721601759925,-0.5738233178729315,37.61125902514543,0.07347297668457031,0.2654168643805601,0.13189430236816335,-0.2913934428120184,0.5551820475483451,-0.07974957022192708,0.3435381749582538,0.18481798171997177,46.35764060064183,-32.157569986139805,0.2116438725900907,1,0.013035297393799716,-0.18723583221435458,-0.49178993701934726,-0.5842223167419425,0.9361777305603036,4,0.13785146768437806,1.2564097273093073,5.095651149749756,1.3448312942490475,5.022179126739502,2.052670591723495,5.287627220153809,0.13785146768437806 1350,2004-01-12,5.138311862945557,5.166752815246582,5.095651149749756,5.166752815246582,122228.0,-0.0004610978488406303,3.9999497024059014,-0.6315850778826221,57.94700530826296,79.08237560126246,0.03470767819771314,-0.14940917284618394,-0.3875043831274265,-0.5631389283665547,40.14006318789804,0.07110166549682617,0.26255476243609,0.10179414749145543,-0.2742743958451186,0.47786269082802946,-0.08624012417683158,0.28982841915974245,0.18017387962341314,45.695308648554885,-30.274532654263226,0.18803427166828712,1,0.015405654907226562,-0.18486547470092773,-0.5000848770141602,-0.5818519592285156,1.0072803497314462,0,0.17158674035138488,1.0000129800172635,5.1406822204589835,1.2564097273093073,5.095651149749756,1.3448312942490475,5.022179126739502,0.17158674035138488 1351,2004-01-13,5.380058765411377,5.42746114730835,5.197564125061035,5.2117838859558105,998902.0,0.04704792330904528,-1.3373684976002327,-5.916640120714225,68.564358407917,76.74178911267843,-0.19234028161518868,-0.35031802472396656,-0.6185391850493023,-0.794362613669529,43.25481413463407,0.28914928436279297,0.2683300834540603,0.30621247291564924,-0.04904852299290319,0.6614734688242017,0.12858197496137258,0.4838429708699259,-0.40528154373168856,89.52859175833493,14.252541776254986,0.17763049795427643,1,-0.1789395809173584,-0.3792107105255127,-0.7418317794799805,-0.8224139213562012,0.7536830902099609,1,0.11806172952975058,3.9999497024059014,5.138311862945557,1.0000129800172635,5.1406822204589835,1.2564097273093073,5.095651149749756,0.11806172952975058 1352,2004-01-14,5.489081859588623,5.550704002380371,5.380058765411377,5.380058765411377,682072.0,0.020264294300679442,-2.1304420087649474,0.6478869248338047,71.77778254676365,74.68392089121232,-0.278649500612957,-0.4200236628443026,-0.715362460495097,-0.8915162034530688,45.783132418657665,0.17064523696899414,0.26227160271574235,0.37660348415374756,0.016974439186677515,0.7362325291208176,0.19678896167021254,0.5564180066372826,-0.5052509593963617,88.98298654831618,14.22857353735894,0.1798145224835352,1,-0.22634124755859375,-0.42661237716674805,-0.8484845161437988,-0.9266970157623291,0.6256990432739258,2,0.09801389730684384,-1.3373684976002327,5.380058765411377,3.9999497024059014,5.138311862945557,1.0000129800172635,5.1406822204589835,0.09801389730684384 1353,2004-01-15,5.455901145935059,5.529374122619629,5.4085001945495605,5.4867119789123535,734969.0,-0.006044856772467799,1.0816085205273596,-0.28260831532816066,69.612086066656,72.31405857519242,-0.2219991801831469,-0.3497068398514269,-0.6706508187403113,-0.8469547087620768,47.92500413364763,0.12087392807006836,0.25076601789210873,0.3084642648696896,-0.041354657607650225,0.6582831873470294,0.13355480363101968,0.4833737261083595,-0.4493953216552731,79.79797569245808,5.717687732277781,0.17490946123866993,1,-0.1931605339050293,-0.3934316635131836,-0.8141188621520996,-0.8698151111602783,0.7655329704284668,3,0.11511735772891352,-2.1304420087649474,5.489081859588623,-1.3373684976002327,5.380058765411377,3.9999497024059014,5.138311862945557,0.11511735772891352 1354,2004-01-16,5.4440507888793945,5.463012218475342,5.42746114730835,5.451160907745361,471374.0,-0.0021720256175267183,1.307556600999706,0.2307668498026774,64.98804430266154,69.33803869512953,-0.19249353734790464,-0.30240158301274356,-0.6489268473356935,-0.8242445892208465,49.54343850143515,0.03555107116699219,0.23962929420256884,0.26426246166229284,-0.0683602514399757,0.5968851747645614,0.09795110511115812,0.43057381821342755,-0.4157770374755856,76.56245579289858,3.8057961863553516,0.16631135655113433,1,-0.18131017684936523,-0.38158130645751953,-0.7975282669067383,-0.8579647541046143,1.0736422538757333,4,0.1205922535530779,1.0816085205273596,5.455901145935059,-2.1304420087649474,5.489081859588623,-1.3373684976002327,5.380058765411377,0.1205922535530779 1355,2004-01-19,5.451160907745361,5.463012218475342,5.425090789794922,5.441680908203125,516579.0,0.001306034631508357,1.285619853712512,-1.3333109784722688,64.90385359436664,66.01672112830848,-0.20022411197985157,-0.28059184594945474,-0.6443490048638179,-0.8199270694752911,50.19863331577383,0.03792142868041992,0.22898098044543413,0.2438797950744629,-0.08266609549478332,0.5704256856437091,0.08060684978983979,0.407152740359086,-0.4019899463024901,71.8119926328809,0.7444920336247094,0.1632729452846231,1,-0.18842029571533203,-0.38869142532348633,-0.7998981475830078,-0.8591499328613281,0.8058242797851562,0,0.11478271396921924,1.307556600999706,5.4440507888793945,1.0816085205273596,5.455901145935059,-2.1304420087649474,5.489081859588623,0.11478271396921924 1356,2004-01-20,5.432200908660889,5.474862098693848,5.42746114730835,5.42746114730835,145708.0,-0.003478158030069012,-19.001408450704226,0.49997485035963984,63.67928512386106,65.82723502788043,-0.1772381544675916,-0.24192954832237668,-0.6134511807651108,-0.79006347660816,50.15751715259581,0.04740095138549805,0.20824331190701617,0.2045372009277342,-0.124861590264298,0.5339359921197664,0.0398378053317181,0.3692365965237503,-0.36296862558051757,30.55587379739514,-36.983156617952616,0.16469939559601612,1,-0.1611649990081787,-0.36973142623901367,-0.7910112142562866,-0.8401899337768555,0.7347221374511719,1,0.13132638427984333,1.285619853712512,5.451160907745361,1.307556600999706,5.4440507888793945,1.0816085205273596,5.455901145935059,0.13132638427984333 1357,2004-01-21,5.451160907745361,5.474862098693848,5.403759956359863,5.451160907745361,206555.0,0.0034902978375199734,1.999939643899004,0.0,64.3518734130525,65.57002986356055,-0.1441016113290985,-0.23957317040318493,-0.6202361059769963,-0.7979367752398439,50.008968117725416,0.07110214233398438,0.17419772124092958,0.20216660499572736,-0.1271029082053028,0.5314361181967575,0.037531848395212286,0.36680136159624244,-0.36266975589299033,37.73535485438367,-26.28964938831382,0.1646347566005149,1,-0.13509392738342285,-0.36973094940185547,-0.8105636835098267,-0.8425595760345459,0.7110209465026864,2,0.12521753795712054,-19.001408450704226,5.432200908660889,1.285619853712512,5.451160907745361,1.307556600999706,5.4440507888793945,0.12521753795712054 1358,2004-01-22,5.451160907745361,5.493823051452637,5.415609836578369,5.425090789794922,227018.0,0.0,-2.473670835142261,100.0,62.71189082833076,65.39290884354133,-0.0987543382175966,-0.2171048298986875,-0.6058998540768741,-0.7870781130041937,49.88419392724068,0.07821321487426758,0.14885439825256874,0.18083600997924787,-0.1424312636472802,0.5041032836057759,0.019202373165984277,0.34246964679251146,-0.34418124187186994,52.630826574048584,-8.118459344968933,0.1616336368132639,1,-0.12798333168029785,-0.33536481857299805,-0.8093787431716919,-0.8235988616943359,0.7844939231872559,3,0.12173920497820445,1.999939643899004,5.451160907745361,-19.001408450704226,5.432200908660889,1.285619853712512,5.451160907745361,0.12173920497820445 1359,2004-01-23,5.451160907745361,5.472492218017578,5.403759956359863,5.403759956359863,154109.0,0.0,-1.900037220718863,1.8182100854169334,57.57578780744112,65.35166245456115,-0.05596691514244423,-0.1934222723543506,-0.5916500659667605,-0.777925687531928,49.69726733407241,0.06873226165771484,0.16342962156523022,0.15950541496276838,-0.1515468591996756,0.47055768912521234,0.003979277881546395,0.31503155204399036,-0.3264322684115948,52.630826574048584,-3.574498191675339,0.1555261370812218,1,-0.0770268440246582,-0.3092939853668213,-0.7880481481552124,-0.8235988616943359,0.7584233283996591,4,0.14130443434970164,-2.473670835142261,5.451160907745361,1.999939643899004,5.451160907745361,-19.001408450704226,5.432200908660889,0.14130443434970164 1360,2004-01-26,5.451160907745361,5.4867119789123535,5.403759956359863,5.4867119789123535,570367.0,0.0,3.666639841193197,-0.7500075447403101,59.88533809121648,64.38732686381664,-0.0077358896488499695,-0.17869088137406752,-0.5767244318467117,-0.7691723059810149,48.69672001156464,0.08295202255249023,0.1730853898257445,0.1443369626998905,-0.16676390142875608,0.45543782682853706,-0.011213469364433237,0.2998873947642142,-0.3093932538897306,52.630826574048584,-0.8588714978590417,0.15555043206432342,1,0.014220476150512695,-0.2879633903503418,-0.7584222555160522,-0.780937910079956,0.7584233283996591,0,0.19565229371497161,-1.900037220718863,5.451160907745361,-2.473670835142261,5.451160907745361,1.999939643899004,5.451160907745361,0.19565229371497161 1361,2004-01-27,5.484342098236084,5.51041316986084,5.42746114730835,5.42746114730835,464530.0,0.006086995238679727,-1.9166890215277312,-1.5999785396212243,88.84467835769823,66.28364862058714,-0.027456159854462925,-0.19617025658835274,-0.5937518547140028,-0.7925614438181254,47.68580740385346,0.08295202255249023,0.1862559383220539,0.1611646890640257,-0.15121875953005315,0.47354813765810455,0.004972964766985832,0.31735641336106557,-0.3262169904394634,75.55528730082086,16.273710773967217,0.1561917242970396,1,-0.01777505874633789,-0.250042200088501,-0.7299813032150269,-0.7418315410614014,0.7394618988037109,1,0.14088163638496165,3.666639841193197,5.451160907745361,-1.900037220718863,5.451160907745361,-2.473670835142261,5.451160907745361,0.14088163638496165 1362,2004-01-28,5.434570789337158,5.508042812347412,5.4132399559021,5.508042812347412,182243.0,-0.009075164898071142,1.5806518606975506,-1.291680638454832,79.66810868029883,67.40098446654747,0.015387778629599502,-0.13129064693330328,-0.5287597465520504,-0.7320527906651222,46.547102023152746,0.0948028564453125,0.20887118698342633,0.09752848148345983,-0.20839916140328718,0.40345612437020684,-0.055435339959913676,0.25049230292683333,-0.2607425257571876,28.88879947064399,-32.230421690492676,0.1529638214433734,1,0.02251577377319336,-0.1718301773071289,-0.610885739326477,-0.6316237449645996,0.7987141609191895,2,0.13475806741018181,-1.9166890215277312,5.484342098236084,3.666639841193197,5.451160907745361,-1.900037220718863,5.451160907745361,0.13475806741018181 1363,2004-01-29,5.439311027526856,5.463012218475342,5.399020195007324,5.434570789337158,351516.0,0.0008722378221659444,1.4544997302265184,-0.0645175945276013,78.12507297690084,68.86065431924072,0.008992397030178623,-0.11996877067121581,-0.5173754219156228,-0.7266759707477108,45.27252172808656,0.06399202346801758,0.2000467740267684,0.08816680908203178,-0.20873835947846242,0.385071977642526,-0.06028577519821532,0.23661939336227888,-0.2504077343948694,36.16999417828236,-25.708707029517875,0.14845258428024724,1,0.015405654907225674,-0.17657041549682706,-0.6156259775161752,-0.6363639831542978,0.7276120185852042,3,0.1328974980586588,1.5806518606975506,5.434570789337158,-1.9166890215277312,5.484342098236084,3.666639841193197,5.451160907745361,0.1328974980586588 1364,2004-01-30,5.477231979370117,5.508042812347412,5.420350074768066,5.42746114730835,226309.0,0.006971646160948142,-1.7406987921283428,10.499647922742223,79.91642541886202,70.52871785529575,-0.02651517966678707,-0.14359913307158045,-0.5387043280811614,-0.7540809651523226,43.67046274373965,0.0876927375793457,0.17671172451845685,0.112341356277466,-0.18098462800455906,0.40566734055949105,-0.03432163586354697,0.25900434841847897,-0.2738566578681949,70.21249272285196,6.027004054552222,0.14666299214101272,1,-0.022515296936035156,-0.2144913673400879,-0.653546929359436,-0.6742849349975586,0.7489418983459473,4,0.1384682727368649,1.4544997302265184,5.439311027526856,1.5806518606975506,5.434570789337158,-1.9166890215277312,5.484342098236084,0.1384682727368649 1365,2004-02-02,5.688168048858643,5.730830192565918,5.474862098693848,5.484342098236084,712945.0,0.03851143612010799,-1.2978836341221192,4.095289192063386,78.76117460424854,72.20448335311659,-0.22383488059173384,-0.3431982588847262,-0.7324709341522242,-0.9538867519747116,41.98648864007769,0.2559680938720703,0.16241846082027855,0.30490937232971227,-0.020992728147644968,0.6308114728070695,0.14195832209103365,0.4678604225683909,-0.47089958012158206,87.14259846864869,25.082081887427307,0.1629510502386786,2,-0.12324285507202148,-0.33536434173583984,-0.861520528793335,-0.885221004486084,0.4882349967956552,0,0.09166680428701501,-1.7406987921283428,5.477231979370117,1.4544997302265184,5.439311027526856,1.5806518606975506,5.434570789337158,0.09166680428701501 1366,2004-02-03,5.7142391204833975,5.7142391204833975,5.617065906524658,5.688168048858643,583366.0,0.004583386320660132,6.454485596708259,0.1279085000959124,74.8692516824793,73.37308093860845,-0.22986422941572204,-0.35380993165651287,-0.7396459198586847,-0.9686007975604296,40.203349200614056,0.09717321395873935,0.15827421830509625,0.30964984893798775,-0.04451652405658102,0.6638162219325565,0.13256666244070292,0.4867330354352726,-0.4661569483166055,94.99982755052743,34.84345523470939,0.1770831864972845,2,-0.14931392669677646,-0.3614354133605948,-0.8247849941253653,-0.8579657077789298,0.4906048774719247,1,0.08668610207192717,-1.2978836341221192,5.688168048858643,-1.7406987921283428,5.477231979370117,1.4544997302265184,5.439311027526856,0.08668610207192717 1367,2004-02-04,5.806672096252441,5.806672096252441,5.697649002075195,5.700018882751465,573008.0,0.016175902656524466,1.0444408677146484,4.090864197531004,84.25937310218666,75.76724563570356,-0.29789106170495216,-0.40523377158958773,-0.8111843031693295,-1.0506512149077043,42.47759209494272,0.1090230941772461,0.15672508547073427,0.3628581762313843,0.01328030689278048,0.7124360455699881,0.18806924156208193,0.5376471109006866,-0.529625042861702,100.0,40.57962585201963,0.17478893466930193,2,-0.2038259506225586,-0.41594743728637695,-0.9000349044799805,-0.9503986835479736,0.3436598777770996,2,0.07183665512240056,6.454485596708259,5.7142391204833975,-1.2978836341221192,5.688168048858643,-1.7406987921283428,5.477231979370117,0.07183665512240056 1368,2004-02-05,5.925175189971924,5.972577095031737,5.782970905303955,5.782970905303955,901897.0,0.020408091201837175,-1.6666733730350216,1.3333333333333333,88.88898310376166,79.24648955751694,-0.382285572327663,-0.4831773464546689,-0.9059916943199617,-1.1585827441905643,45.042794000425936,0.18960618972778231,0.16195030027367885,0.4398850679397581,0.06810185071027153,0.8116682851692447,0.2539934593250148,0.6257766765545014,-0.6057581331522481,91.41622859432329,32.75292411034482,0.18589160861474335,2,-0.23937654495239258,-0.45149803161621094,-1.0055025815963745,-1.068901777267456,0.21093702316284269,3,0.052000109769899217,1.0444408677146484,5.806672096252441,6.454485596708259,5.7142391204833975,-1.2978836341221192,5.688168048858643,0.052000109769899217 1369,2004-02-06,5.849332809448242,5.953616142272949,5.723719120025635,5.925175189971924,361191.0,-0.01280002330598451,2.464279683699608,-0.5333340039701701,78.96557058941468,81.36651539065008,-0.272700144398228,-0.3705192492169287,-0.807686829409727,-1.0722375822475811,47.080313483061445,0.22989702224731445,0.1643311123624427,0.3286101579666134,-0.03994928592409153,0.6971696018573184,0.14433043602126094,0.5128898799119659,-0.46459974880736077,75.2379802717805,17.484507720598216,0.18427972194535225,2,-0.16353416442871094,-0.3756556510925293,-0.9189949035644531,-0.9930593967437744,0.20619630813598633,4,0.05429512168478845,-1.6666733730350216,5.925175189971924,1.0444408677146484,5.806672096252441,6.454485596708259,5.7142391204833975,0.05429512168478845 1370,2004-02-09,6.019978046417236,6.019978046417236,5.85407304763794,5.85407304763794,991076.0,0.029173453200227684,-1.0000000000000107,-2.1874972493445464,85.02824633991088,80.94246738867372,-0.39579551395033974,-0.497218199379426,-0.953423541661218,-1.2299566104768243,49.22042118812886,0.17064523696899414,0.17548519713223776,0.4551720857620243,0.0687247099711028,0.8416194615529458,0.2619483978665631,0.6483957736574855,-0.576460582337269,100.0,37.20316944528967,0.19322368789546085,2,-0.31047892570495605,-0.5226004123687744,-1.0292028188705444,-1.1388185024261475,0.0023698806762695312,0,0.03425192412811939,2.464279683699608,5.849332809448242,-1.6666733730350216,5.925175189971924,1.0444408677146484,5.806672096252441,0.03425192412811939 1371,2004-02-10,6.015237808227539,6.029458999633789,5.9512457847595215,6.029458999633789,1031492.0,-0.0007874178532126797,9.999530579399142,-0.08571888436688097,84.1954004714115,81.44549980990845,-0.34400380086862903,-0.4663627156318242,-0.9240803472941232,-1.2112404163094581,50.08699237181287,0.07821321487426758,0.19646060838439716,0.4186728954315182,-0.006324238936490367,0.8436700297995268,0.20617432824751347,0.6311714626155229,-0.5025450742670996,95.71405578165597,28.518294376720007,0.21249856718400437,2,-0.3009982109069824,-0.5131196975708008,-0.9622483253479004,-1.086676836013794,0.13746404647827148,1,0.026792828906335053,-1.0000000000000107,6.019978046417236,2.464279683699608,5.849332809448242,-1.6666733730350216,5.925175189971924,0.026792828906335053 1372,2004-02-11,6.027088165283202,6.029458999633789,5.972577095031737,5.984426975250244,349276.0,0.001970056285963473,1.399935620806588,-2.999832349785345,84.41926168005374,82.14485411025878,-0.29387034511909604,-0.459393726280382,-0.912287325229836,-1.2083363722332914,50.51769801727588,0.05688190460205167,0.2186909938502941,0.4036229372024529,-0.05915637930911544,0.8664022537140212,0.17223327894666873,0.6350125954582371,-0.44204815412849374,99.22455835541463,28.939460337208303,0.2313896582557843,2,-0.3021836280822745,-0.524970054626464,-0.9729137420654288,-1.0973422527313224,0.004740715026856357,2,0.02949282104350437,9.999530579399142,6.015237808227539,-1.0000000000000107,6.019978046417236,2.464279683699608,5.849332809448242,0.02949282104350437 1373,2004-02-12,6.083970069885254,6.1005611419677725,6.019978046417236,6.029458999633789,665035.0,0.009437709063175648,-1.1935437813140641,1.2777672214336278,85.41114214066188,82.75537819045874,-0.2790341366957385,-0.49203668724015426,-0.9443010027249734,-1.2516862683304968,51.048853638569305,0.08058309555053622,0.22421360975570437,0.42910139560699445,-0.06964350576154921,0.9278462969755381,0.17972894492272218,0.6784738462912667,-0.4367114003434738,95.59734023371043,22.125721976794196,0.24937245068427183,2,-0.29625844955444336,-0.5380055904388428,-1.0303881168365479,-1.154224157333374,-0.19434595108032138,3,0.010907664466130118,1.399935620806588,6.027088165283202,9.999530579399142,6.015237808227539,-1.0000000000000107,6.019978046417236,0.010907664466130118 1374,2004-02-13,6.1005611419677725,6.1005611419677725,5.963097095489503,6.088709831237793,594433.0,0.0027270140865158776,22.198117003302446,0.21741108136949683,85.67709383931447,83.52381366102163,-0.22116541122016908,-0.4816144509303131,-0.9344778518717769,-1.2531869687294703,51.349546406189404,0.1374640464782697,0.24470809004670535,0.4128669500350943,-0.11312946116155231,0.938863361231741,0.14986874443677056,0.6758651556334181,-0.3807740768378336,100.0,22.905201200921383,0.2629982055983234,2,-0.24174761772155673,-0.5095655918121329,-1.0469791889190665,-1.1708152294158927,-0.32944011688232333,4,0.005827508378274615,-1.1935437813140641,6.083970069885254,1.399935620806588,6.027088165283202,9.999530579399142,6.015237808227539,0.005827508378274615 1375,2004-02-16,6.076859951019287,6.112411022186278,6.031828880310059,6.0555291175842285,263789.0,-0.0038850837483518363,-1.3448452893020415,1.7998712480889738,82.89470200989653,84.41553036406798,-0.15257487222601984,-0.4307170768588158,-0.8849337209905634,-1.2146449162069999,51.71012718640669,0.08058214187621981,0.2708111793854435,0.35788080692291224,-0.1830968841610705,0.898858498006895,0.08739196138092087,0.6283696524649036,-0.2961490335952952,77.94122868267556,0.6247713072532974,0.2704888455419913,2,-0.1718299388885498,-0.47282886505126953,-1.023277997970581,-1.1471140384674072,-0.25833797454833984,0,-0.0035101736105471737,22.198117003302446,6.1005611419677725,-1.1935437813140641,6.083970069885254,1.399935620806588,6.027088165283202,-0.0035101736105471737 1376,2004-02-17,6.145592212677003,6.150331974029541,5.979687213897705,6.043679237365723,467627.0,0.011310489662706091,2.0638465456942643,4.777730585237221,88.65973768458483,84.90445976211223,-0.1717459442668643,-0.467218046661638,-0.9271027733459087,-1.268667151750301,51.80545991565205,0.17064476013183594,0.2975996785679387,0.3909435033798223,-0.1643052681815842,0.9461922749412288,0.11331911759911861,0.668567889160526,-0.3051752763957998,97.46854785310492,13.446904742766051,0.2776243857807034,2,-0.20856666564941495,-0.47164416313171476,-1.0920102596282968,-1.215846300125123,-0.14931440353393644,1,-0.020054094270894107,-1.3448452893020415,6.076859951019287,22.198117003302446,6.1005611419677725,-1.1935437813140641,6.083970069885254,-0.020054094270894107 1377,2004-02-18,6.133741855621338,6.157442092895508,6.091080188751222,6.091080188751222,396971.0,-0.0019282693425737296,-2.1110788214781584,0.4186087859746188,87.46797541870579,84.74657001932825,-0.12138682725812089,-0.42331189133036595,-0.8862162635359567,-1.2422155627651996,52.2186867915605,0.06636190414428622,0.3138455243608478,0.34496409893035906,-0.21562612056131325,0.9055543184220314,0.06466898918452291,0.6252592086761952,-0.2313419117904676,87.8050695461649,-2.1757352345310323,0.28029510974583605,2,-0.1931612491607666,-0.3649914264678955,-1.0327582359313965,-1.1565942764282227,-0.1161336898803702,2,0.0030910983100953526,2.0638465456942643,6.145592212677003,-1.3448452893020415,6.076859951019287,22.198117003302446,6.1005611419677725,0.0030910983100953526 1378,2004-02-19,6.114780902862549,6.145592212677003,6.091080188751222,6.1361122131347665,228659.0,-0.003091253790117099,1.7058948838419106,-0.5000111771806992,85.11740761383162,85.43010746648568,-0.08124573329684281,-0.37111217452228296,-0.8379172541516287,-1.2088046169154092,52.56312469716682,0.05451202392578125,0.3357219648436196,0.2928221464157108,-0.2621581684797585,0.8478024613111801,0.015331988967976606,0.570312303863445,-0.16137252921875067,78.04873261345865,-13.836433606398302,0.2774901574477346,2,-0.1090233325958252,-0.3365497589111328,-0.9521758556365967,-1.0760118961334229,0.01184988021850586,3,-0.013565820896977221,-2.1110788214781584,6.133741855621338,2.0638465456942643,6.145592212677003,-1.3448452893020415,6.076859951019287,-0.013565820896977221 1379,2004-02-20,6.221434116363525,6.235654830932617,6.114780902862549,6.1171507835388175,452315.0,0.017441869986060787,-1.2174004321241438,-4.888744830669336,83.18575404903352,85.22538610083265,-0.144792012705234,-0.43964021917303064,-0.9132353733975327,-1.3000517384945116,53.2274666854661,0.12087392807006836,0.34818419839036885,0.36096169948577916,-0.19257971053940537,0.9145031095109637,0.0841909944731869,0.6377324044983714,-0.22721899886938512,94.44433060172912,1.878326387240719,0.2767707050125922,2,-0.12798380851745605,-0.4040966033935547,-1.0588290691375732,-1.1826651096343994,-0.12087297439575284,4,-0.053333361947186964,1.7058948838419106,6.114780902862549,-2.1110788214781584,6.133741855621338,2.0638465456942643,6.145592212677003,-0.053333361947186964 1380,2004-02-23,6.517693042755128,6.517693042755128,6.233284950256348,6.25461483001709,703569.0,0.04761907316713154,1.1621561857118181,2.5227254021527274,87.41714207039901,85.58335738960903,-0.4056878564318245,-0.6871299210782311,-1.1720840501294445,-1.5822042748646652,54.17793965457538,0.29625892639160245,0.35313148792597904,0.6038940191268933,0.01220296536564991,1.1955850728881368,0.3080484922462716,0.899739546007515,-0.47518998257329237,100.0,7.422049898143513,0.29584552688062166,2,-0.2772979736328125,-0.5593364238739023,-1.3550879955291757,-1.4789240360260019,-0.39106225967407315,0,-0.11454544004638967,-1.2174004321241438,6.221434116363525,1.7058948838419106,6.114780902862549,-2.1110788214781584,6.133741855621338,-0.11454544004638967 1381,2004-02-24,6.256985187530518,6.460811138153076,6.178772926330566,6.460811138153076,1526174.0,-0.04000002048491769,1.7674416428434405,-0.7747732071812413,68.12972812750886,83.77340921710406,-0.11966605262718488,-0.38532550451121317,-0.8778285985226777,-1.307097722349977,54.83635252411643,0.33892011642456144,0.36496743272358323,0.3045540094375614,-0.2697119412169089,0.8788199600920317,0.017421034110325806,0.591686984764797,-0.14220428466796875,38.88888888888868,-50.571164566826276,0.2871329753272352,2,-0.016590118408202237,-0.298628568649292,-1.0943801403045654,-1.2182161808013916,-0.10665321350097656,1,-0.0700757949584696,1.1621561857118181,6.517693042755128,-1.2174004321241438,6.221434116363525,1.7058948838419106,6.114780902862549,-0.0700757949584696 1382,2004-02-25,6.1669230461120605,6.280685901641847,6.067379951477051,6.221434116363525,1127641.0,-0.014393855622023999,1.4657560674460628,0.26743930341042543,59.9609485517406,80.94560992944614,-0.0085851815735829,-0.2504235645609345,-0.7572479434122839,-1.2037712702218162,55.33247340200518,0.2133059501647958,0.3515200860284011,0.1778742551803587,-0.3487779225950476,0.704526432955765,-0.085451833707344,0.4412003440680614,0.3507699966430673,22.10530774321637,-64.33516926104943,0.26332608888770315,2,0.0734720230102548,-0.20856642723083496,-1.000170350074768,-1.1281540393829346,-0.01659107208251953,2,-0.027671050164405298,1.7674416428434405,6.256985187530518,1.1621561857118181,6.517693042755128,-1.2174004321241438,6.221434116363525,-0.027671050164405298 1383,2004-02-26,6.162181854248048,6.20958423614502,6.1527018547058105,6.162181854248048,363470.0,-0.0007688099605851484,-5.000251496403133,-0.0,63.69289964094574,78.50292168518294,0.009406235972503119,-0.1989502564270227,-0.7227129979588236,-1.1869831828263004,56.068396706126,0.05688238143920987,0.34013451808114326,0.13698952198028636,-0.32620494444032566,0.6001839884008984,-0.09460771123001965,0.36858675519059236,0.34650492668151855,21.052442091330402,-64.04542665407136,0.23159723321030595,2,0.08650827407836825,-0.20382523536682218,-0.9634333848953256,-1.1234128475189218,0.08295297622680575,3,-0.023461444651688534,1.4657560674460628,6.1669230461120605,1.7674416428434405,6.256985187530518,1.1621561857118181,6.517693042755128,-0.023461444651688534 1384,2004-02-27,6.235654830932617,6.2759461402893075,6.138482093811035,6.204843997955322,503428.0,0.011923208114009043,1.4680812811150021,100.0,60.31744293787322,75.99433734384702,-0.04792866285331154,-0.22418487603940207,-0.7662230686676823,-1.2486165930093005,56.66832759385012,0.13746404647827237,0.32944673631071186,0.1725413560867306,-0.22065926073846498,0.5657419729119262,-0.02405895232586719,0.3691416644993284,0.26420581340789884,37.368418266048906,-43.95064493927629,0.19660030841259785,2,0.013035297393798828,-0.2772982120513916,-1.0161679983139038,-1.1968858242034912,0.12798309326171875,4,-0.01748397735402818,-5.000251496403133,6.162181854248048,1.4657560674460628,6.1669230461120605,1.7674416428434405,6.256985187530518,-0.01748397735402818 1385,2004-03-01,6.20958423614502,6.26883602142334,6.20958423614502,6.20958423614502,288434.0,-0.00418089126073351,0.0,0.0,59.1111134955913,72.71115687840329,-0.001174763534762313,-0.16553527621967934,-0.7132366181356478,-1.2109270421392688,56.27420920330548,0.059251785278319424,0.31065237964760684,0.12039995193481534,-0.23550003801482244,0.4762999418844531,-0.05755004304000355,0.29834994690963423,0.28162679433822646,36.144639643188505,-41.56266322540575,0.1779499949748188,3,0.08295226097106845,-0.25122761726379483,-0.9515837430953988,-1.1708152294158944,0.11850261688232333,0,-0.017557229281574327,1.4680812811150021,6.235654830932617,-5.000251496403133,6.162181854248048,1.4657560674460628,6.1669230461120605,-0.017557229281574327 1386,2004-03-02,6.20958423614502,6.2712059020996085,6.185883045196532,6.2451348304748535,438472.0,0.0,-1.0571379300433554,-100.0,58.65168905080589,69.50934728196997,0.009897978979809707,-0.13335995039305892,-0.6897389399350855,-1.1974871880119027,55.7672999733917,0.08532285690307617,0.2894665308606079,0.09563269615173464,-0.21667678158924808,0.40794217389271736,-0.060522042718756275,0.25178743502222556,0.27315017275810227,66.66681569740813,-7.975062186826008,0.15615473887049136,3,0.08295226097106845,-0.25122761726379483,-0.8952947854995736,-1.1708152294158944,0.165904998779296,1,-0.013358938361944905,0.0,6.20958423614502,1.4680812811150021,6.235654830932617,-5.000251496403133,6.162181854248048,-0.013358938361944905 1387,2004-03-03,6.223803997039795,6.259355068206787,6.185883045196532,6.185883045196532,278924.0,0.0022899698842964167,-2.8750094308778174,-1.0666756086111442,56.90863729848544,66.37503946915372,0.010948364983872416,-0.12092691178040749,-0.6798113165431534,-1.1989940455774537,54.90182089435176,0.0734720230102548,0.27396994949782716,0.08899586200714094,-0.19094725311796878,0.36893897713225066,-0.05097569555541348,0.22896741956969535,0.25062332271480603,62.06852294446736,-9.512736281222189,0.13997155756255475,3,0.06873250007629395,-0.26544737815856934,-0.8733705282211304,-1.185034990310669,0.14694499969482422,2,-0.0118050027033626,-1.0571379300433554,6.20958423614502,0.0,6.20958423614502,1.4680812811150021,6.235654830932617,-0.0118050027033626 1388,2004-03-04,6.233284950256348,6.256985187530518,6.162181854248048,6.20958423614502,205373.0,0.0015233373706919906,1.6667158473609838,0.6250031436259459,56.60375030724281,63.421483497843646,0.022400653287005134,-0.1118775468459754,-0.6645368492140449,-1.1953886762516186,53.41121170581924,0.09480333328246981,0.24607791989873196,0.0830713272094723,-0.18180355163987016,0.34794620605881477,-0.04936611221519893,0.21550876663414353,0.23300142213270192,68.96556508708413,0.9386404322856237,0.132437439424671,3,0.05925154685974121,-0.27492833137512207,-0.8733713626861572,-1.1767404079437256,0.13746404647827148,3,-0.01330806739765611,-2.8750094308778174,6.223803997039795,-1.0571379300433554,6.20958423614502,0.0,6.20958423614502,-0.01330806739765611 1389,2004-03-05,6.1669230461120605,6.228544235229492,6.162181854248048,6.216693878173827,338850.0,-0.01064637741959129,-1.2399587970675472,-2.0999718332528983,54.29865447990824,59.74165154334468,0.08964402457036069,-0.0216106219488843,-0.573680252503511,-1.115815060655736,52.58468202854163,0.0711030960082999,0.21789766945349776,0.0008299112319942736,-0.22299360701495097,0.22465342947893951,-0.11108184789147835,0.1127416703554669,0.29138519785874895,4.3487578726374645,-59.845399895112465,0.11191175912347245,3,0.09717249870300293,-0.19790148735046387,-0.8081943988800049,-1.1103785037994385,0.2038259506225586,4,0.01268246478478452,1.6667158473609838,6.233284950256348,-2.8750094308778174,6.223803997039795,-1.0571379300433554,6.20958423614502,0.01268246478478452 1390,2004-03-08,6.2261738777160645,6.302017211914063,6.143221855163574,6.162181854248048,481162.0,0.009607843516282966,-2.116322376886203,-1.2857334470237747,53.88124036534072,58.1584862364371,-0.01710643856020866,-0.06811396709293582,-0.6112159576405718,-1.162132370249167,51.639791477401786,0.15879535675048917,0.19574780280986825,0.04977095127105713,-0.16450621076720573,0.26404811330932,-0.0573676297480743,0.15690953229018856,0.2243158004048702,52.23831744830581,-7.426839219565217,0.1071385810191314,3,-0.04147529602050781,-0.22989630699157715,-0.8674452304840088,-1.1696293354034424,0.14931535720825195,0,0.02207841431641766,-1.2399587970675472,6.1669230461120605,1.6667158473609838,6.233284950256348,-2.8750094308778174,6.223803997039795,0.02207841431641766 1391,2004-03-09,6.176403045654298,6.256985187530518,6.155072212219237,6.25461483001709,263000.0,-0.007993806957415694,1.4571405578165812,-1.2222114589310096,51.982374950200814,57.27197805848824,0.02238585052909947,-0.005955294164746938,-0.5401662678836754,-1.100305145270478,50.61501338223635,0.10191297531128019,0.17033203881986303,-0.00805814266204763,-0.2084902696673021,0.19237398434320685,-0.10827420616467442,0.09215792084057917,0.26642443793375925,20.895567206577866,-33.755587660484956,0.10021606350262714,3,0.043846607208251065,-0.10902357101440519,-0.7175385951995858,-1.0238704681396493,0.27966785430908114,1,0.024558599277255677,-2.116322376886203,6.2261738777160645,-1.2399587970675472,6.1669230461120605,1.6667158473609838,6.233284950256348,0.024558599277255677 1392,2004-03-10,6.204843997955322,6.207213878631593,6.138482093811035,6.162181854248048,753572.0,0.004604775966010832,1.899958756249363,-0.5454695101876526,54.14849137381933,56.21148825102975,-0.00012329819050549418,-0.021498667991496134,-0.54655915218905,-1.116553306812345,49.45860750650151,0.06873178482055753,0.10382013123197442,0.011495018005371449,-0.17482178183778796,0.19781181784853086,-0.08166338191620781,0.10465341792695071,0.23047453499051507,40.57960449967612,-10.652892429569569,0.09315839992157965,3,0.015405654907226562,-0.09717297554016113,-0.7459795475006104,-1.0523114204406738,0.19434595108032227,2,0.027501938328381215,1.4571405578165812,6.176403045654298,-2.116322376886203,6.2261738777160645,-1.2399587970675472,6.1669230461120605,0.027501938328381215 1393,2004-03-11,6.150331974029541,6.197733879089356,6.060268878936768,6.162181854248048,1012463.0,-0.008785397979988674,2.3142492541688444,-0.2777610121941944,46.5596323925035,54.68284263487755,0.05870445075932462,0.04030646991546227,-0.4701779113483049,-1.0484144336337327,47.678116500222465,0.1445751190185547,0.07416735953145537,-0.04633510112762451,-0.2267193598400583,0.1340491575848093,-0.13652723048384185,0.04385702822859283,0.27762778728692084,37.25489809322981,-8.159987387305414,0.09019212935621702,3,0.030811071395874023,-0.029625892639160156,-0.6535465717315674,-0.9598784446716309,0.29625892639160156,3,0.035838231763067885,1.899958756249363,6.204843997955322,1.4571405578165812,6.176403045654298,-2.116322376886203,6.2261738777160645,0.035838231763067885 1394,2004-03-12,6.1361122131347665,6.162181854248048,6.019978046417236,6.1361122131347665,568953.0,-0.0023120314407123477,4.4547666081358255,-0.0,24.605693649781017,50.84890709645419,0.0640552682672455,0.06042416703490083,-0.43525498062890655,-1.02107981747759,46.38205930199819,0.14220380783081144,0.06278681418297705,-0.06233241558074898,-0.23939923659572138,0.11473440543422342,-0.15086582608823562,0.026200994926737664,0.27713991288650774,41.176609820467185,2.556229051310879,0.08853341050748635,3,0.0248854160308829,-0.015406131744385654,-0.5563743114471444,-0.8627061843872079,0.4360928535461408,4,0.038238672216195146,2.3142492541688444,6.150331974029541,1.899958756249363,6.204843997955322,1.4571405578165812,6.176403045654298,0.038238672216195146 1395,2004-03-15,6.0555291175842285,6.1361122131347665,6.043679237365723,6.102931022644043,296067.0,-0.013132598093308023,-1.6000228018053915,-100.0,32.36513933945851,47.928179350748934,0.13464712424728198,0.1468566918614771,-0.33829853673671373,-0.9280957340475613,44.97164554276982,0.09243297576904386,0.044828879371044295,-0.1418489694595335,-0.32222541207729005,0.038527473158223025,-0.23203719076841178,-0.051660748150655245,0.33412656366080373,15.0,-22.61208577046476,0.09018822130887812,3,0.1054685115814209,0.13035392761230558,-0.47579121589660645,-0.7821230888366699,0.5948877334594727,0,0.05205488620887744,4.4547666081358255,6.1361122131347665,2.3142492541688444,6.150331974029541,1.899958756249363,6.204843997955322,0.05205488620887744 1396,2004-03-16,6.022347927093506,6.114780902862549,6.022347927093506,6.062640190124513,335627.0,-0.005479486572753878,-3.588125303258027,0.8500135802593514,35.94464192668481,45.59884653165997,0.15474930463583814,0.17953623307274746,-0.2877223367788426,-0.8826184608677803,44.066695352473026,0.09243297576904297,0.02543263685943753,-0.16886794567108154,-0.3644715794798401,0.026735688137677016,-0.2666697625754608,-0.07106612876670226,0.34512709606185865,1.265719626549036,-36.72541071071149,0.0978018169043795,3,0.13864970207214355,0.21212148666381836,-0.41890954971313477,-0.7252414226531982,0.665989875793457,1,0.0586384765719179,-1.6000228018053915,6.0555291175842285,4.4547666081358255,6.1361122131347665,2.3142492541688444,6.150331974029541,0.0586384765719179 1397,2004-03-17,6.1527018547058105,6.157442092895508,6.031828880310059,6.107670783996582,305539.0,0.021645034327203883,3.608682721157463,-1.1176108593000855,49.25928106187219,44.78279439328546,0.014805873542176329,0.05341414203702044,-0.3902503887919275,-1.0007016984040833,43.19451641193414,0.13509416580200195,0.011290284968166198,-0.03946201801300031,-0.23407407761030186,0.15515004158430123,-0.13676804781165153,0.057844011785650906,0.19392334984526638,74.666359068729,33.10609256126534,0.09730602979865088,3,0.008295774459838867,0.0876932144165048,-0.5445230007171631,-0.8508548736572266,0.4242429733276367,2,0.049306638355235854,-3.588125303258027,6.022347927093506,-1.6000228018053915,6.0555291175842285,4.4547666081358255,6.1361122131347665,0.049306638355235854 1398,2004-03-18,6.031828880310059,6.157442092895508,6.010498046875,6.157442092895508,187711.0,-0.019645511394852266,1.339627225448886,-2.7894787000857715,35.17238652099462,42.65765350896172,0.1163304942950445,0.176819549455554,-0.24475096932430063,-0.8675686806720009,42.18359844630155,0.1469440460205078,-0.006089405363796985,-0.15618739128112757,-0.3610112895233959,0.048636506961140746,-0.2585993404022613,-0.05377544215999386,0.29519749475298784,14.062696476623914,-26.870010695208165,0.10241194912113398,3,0.12442874908447266,0.20856618881225675,-0.4183175563812256,-0.7299818992614746,0.6043682098388672,3,0.06090376169734801,3.608682721157463,6.1527018547058105,-3.588125303258027,6.022347927093506,-1.6000228018053915,6.0555291175842285,0.06090376169734801 1399,2004-03-19,5.8896241188049325,6.062640190124513,5.605216026306152,6.019978046417236,1531203.0,-0.02357572874279157,3.2417280183944372,1.0377405762441565,30.088435176321298,40.014008487959565,0.240337918717886,0.3087195855355569,-0.08051615865497652,-0.7130494651596146,40.65942290744382,0.45742416381836026,-0.02692841356122777,-0.2818016529083245,-0.5253249879640718,-0.03827831785257718,-0.4035633204361986,-0.1600399853804504,0.41207999000307005,51.50211293996573,9.552155299021521,0.12176166752787379,3,0.04147648811340243,0.17183041572570712,-0.2227860689163217,-0.5522260665893564,0.7513127326965323,4,0.09456745802128119,1.339627225448886,6.031828880310059,3.608682721157463,6.1527018547058105,-3.588125303258027,6.022347927093506,0.09456745802128119 1400,2004-03-22,5.771121025085449,5.832743167877197,5.7142391204833975,5.832743167877197,365816.0,-0.02012065478696945,2.846151465205746,0.4727294675387416,26.221035416931613,37.151637428707424,0.3212907013997439,0.3883336731755298,0.05917059521539425,-0.5837420780538487,38.1221426714281,0.17538499832153498,-0.053162666825893545,-0.3629761457443239,-0.6118331320273152,-0.11411915946133266,-0.48740463888581953,-0.2385476526028283,0.4609342754723684,30.042949584751604,-8.417778686177769,0.1244284931414955,3,0.13509392738342285,0.29033350944519043,-0.046216487884521484,-0.43372297286987305,0.8650760650634766,0,0.13880908719698826,3.2417280183944372,5.8896241188049325,1.339627225448886,6.031828880310059,3.608682721157463,6.1527018547058105,0.13880908719698826 1401,2004-03-23,5.818521976470947,5.865923881530763,5.735569953918457,5.747419834136963,300105.0,0.008213473808547755,-1.7500276640478223,-1.153840796712863,28.78409519796628,34.33337118694598,0.24337962671522195,0.32295814123584243,0.026147450792413984,-0.6188181008042086,35.970195994324534,0.13035392761230558,-0.07289726912382388,-0.2936520338058468,-0.5723861223211371,-0.014917945290556567,-0.4330190780634915,-0.15428498954820213,0.35084939666170367,38.626563117929166,3.0218536673525733,0.139367044257645,3,0.08295297622680664,0.24293255805969238,-0.06399142742156982,-0.47519898414611816,0.8390049934387207,1,0.14297357265930888,2.846151465205746,5.771121025085449,3.2417280183944372,5.8896241188049325,1.339627225448886,6.031828880310059,0.14297357265930888 1402,2004-03-24,5.996277809143066,5.996277809143066,5.806672096252441,5.806672096252441,326129.0,0.030549997643891658,1.0,2.6666666666666665,39.45146067472958,33.54357432941555,0.03679700986623757,0.13888311323118785,-0.1383832752858698,-0.7830902382361078,34.502295666106605,0.189605712890625,-0.09418470096405507,-0.10736393928527832,-0.3894683507675909,0.17474047219703426,-0.24841614502643417,0.033688266455877525,0.11667802930693494,70.8155240212002,37.80189531209086,0.14105220574115618,3,-0.1125788688659668,0.06517672538757324,-0.19079101085662842,-0.6339943408966064,0.4526829719543457,2,0.11541493169123185,-1.7500276640478223,5.818521976470947,2.846151465205746,5.771121025085449,3.2417280183944372,5.8896241188049325,0.11541493169123185 1403,2004-03-25,6.017608165740968,6.034199237823486,5.929915904998778,6.031828880310059,262937.0,0.003557266236960732,9.999522192883282,-0.07500150893287798,43.07689314481186,35.59592982886342,-0.005967680840170075,0.1119036738617929,-0.14489831440506595,-0.7909408875889641,32.858146719159045,0.10428333282470792,-0.1107005977286244,-0.07880489826202286,-0.362000395525766,0.2043905990017203,-0.22040264689389488,0.06279285036984916,0.04457369149464885,90.15530268282312,51.30507972807146,0.14159774863187177,3,-0.1362791061401376,0.04384636878967196,-0.16294264793396085,-0.6517696380615243,0.58066701889038,3,0.09294999722262687,1.0,5.996277809143066,-1.7500276640478223,5.818521976470947,2.846151465205746,5.771121025085449,0.09294999722262687 1404,2004-03-26,6.126630783081055,6.126630783081055,6.024717807769775,6.024717807769775,258616.0,0.018117267581622798,1.0,-7.166515776414625,45.588224727345576,37.065161538628644,-0.13016490815589332,-0.006013875209962549,-0.23715127129955693,-0.8865833894256481,31.078607306254135,0.109022617340087,-0.13132224128136105,0.03566892147064227,-0.24034749858736415,0.3116853415286487,-0.10233928855836094,0.17367713149964548,-0.5214147567749023,100.0,60.247289846191066,0.1380082100290032,3,-0.2453017234802246,-0.06517624855041504,-0.23463642597198486,-0.7607922554016113,0.3555111885070801,4,0.0831723544488856,9.999522192883282,6.017608165740968,1.0,5.996277809143066,-1.7500276640478223,5.818521976470947,0.0831723544488856 1405,2004-03-29,6.1005611419677725,6.138482093811035,6.0816001892089835,6.138482093811035,184323.0,-0.004255135005895028,2.0000251490079184,-0.37209149990409196,46.56653435235779,38.245371808147866,-0.10843925946874311,0.012089055977029695,-0.19449836262832765,-0.8463925080434569,29.230302282613142,0.05688190460205167,-0.139918672643649,0.015050435066222612,-0.25535107200008955,0.2854519421325348,-0.12015031846693347,0.1502511885993787,-0.48491682052612184,90.58828263318826,46.44884001249996,0.1352007535331561,3,-0.21923208236694247,-0.0391066074371329,-0.14516723155975253,-0.6956162452697745,0.21567583084106534,0,0.08857803355436755,1.0,6.126630783081055,9.999522192883282,6.017608165740968,1.0,5.996277809143066,0.08857803355436755 1406,2004-03-30,6.126630783081055,6.138482093811035,6.076859951019287,6.0816001892089835,234545.0,0.004273318553262406,-1.2609037946780035,-1.187485853683068,46.451563215934044,37.933403158599184,-0.13204688741454795,-0.021622491400025368,-0.2027286626685143,-0.8579324328646551,27.530740834271345,0.06162214279174805,-0.12819763642510384,0.04526774883270246,-0.21960886101066457,0.3101443586760695,-0.0871705560889815,0.17770605375438642,-0.4900729507446284,96.42828401278425,49.6971489562362,0.13243830492168351,3,-0.2453017234802246,-0.09361720085144043,-0.027254939079284668,-0.5806667804718018,0.2938890457153329,1,0.0831723544488856,2.0000251490079184,6.1005611419677725,1.0,6.126630783081055,9.999522192883282,6.017608165740968,0.0831723544488856 1407,2004-03-31,6.150331974029541,6.20958423614502,6.0792298316955575,6.102931022644043,433489.0,0.0038685521924934907,-1.7499962276868188,1.0526388241771998,49.99999999999999,39.58091576737756,-0.1744666282579992,-0.05387230794046616,-0.20855852502075756,-0.866932098414062,25.908317029215706,0.1303544044494629,-0.12092891098866154,0.0726425409317013,-0.1858777697700731,0.3311628516334757,-0.05661761441918589,0.2019026962825885,-0.49369717123413004,78.8133815964684,29.60779802893616,0.12926015535088725,3,-0.24293184280395508,-0.1967153549194336,-0.050956130027770996,-0.6043679714202881,0.0047402381896963774,2,0.08246627954748043,-1.2609037946780035,6.126630783081055,2.0000251490079184,6.1005611419677725,1.0,6.126630783081055,0.08246627954748043 1408,2004-04-01,6.150331974029541,6.150331974029541,6.09345006942749,6.126630783081055,168108.0,0.0,3.799919525198672,0.5000150894806201,50.672615801294896,41.86804694793018,-0.17420915835683903,-0.06366997288908571,-0.19031872834298547,-0.851135238157875,24.47570070259349,0.05688190460205078,-0.11429871646287726,0.07679018974304164,-0.1737580434304995,0.32733842291658277,-0.04848392684372893,0.2020643063298122,-0.46052020523315385,67.94860882192837,16.995112884285696,0.12527411658677073,4,-0.18842029571533203,-0.1967153549194336,-0.050956130027770996,-0.6043679714202881,-0.04740095138549805,3,0.048554908634016014,-1.7499962276868188,6.150331974029541,-1.2609037946780035,6.126630783081055,2.0000251490079184,6.1005611419677725,0.048554908634016014 1409,2004-04-02,6.2451348304748535,6.387339115142822,6.114780902862549,6.140851974487305,411156.0,0.015414266554330425,-2.484842111038967,4.39989940649834,58.8495843077627,45.49344126913363,-0.23834392890821832,-0.16054414934298133,-0.26540410554061644,-0.9296188115435964,23.43913017814768,0.27255821228027344,-0.12367691728887564,0.16768245697021467,-0.09130209478395912,0.42666700872438845,0.03819018109312733,0.297174732847302,-0.5241367136375485,54.19844514545661,-1.2491036882283595,0.12949227587708706,4,-0.18368029594421387,-0.2488572597503662,-0.14161145687103271,-0.6802103519439688,-0.4432029724121094,4,0.05654647397414836,3.799919525198672,6.150331974029541,-1.7499962276868188,6.150331974029541,-1.2609037946780035,6.126630783081055,0.05654647397414836 1410,2004-04-05,6.363637924194336,6.3991899490356445,6.233284950256348,6.35178804397583,853637.0,0.018975265856745693,2.9999310214006103,0.11363210286377956,64.75413587120758,49.49011245504934,-0.2949799738952148,-0.28271572969934944,-0.3624061720011813,-1.0307586318825415,21.988578101047707,0.16590499877929688,-0.10890818026415783,0.27931234836578334,-0.00257452932946034,0.561199226061027,0.13836890951816194,0.42025578721340473,-0.5893325274925898,88.97030215614483,25.567442636726284,0.14094343884762164,4,-0.26070690155029297,-0.3614349365234375,-0.26011455059051514,-0.7643473148345938,-0.3958010673522949,0,0.018622060023756326,-2.484842111038967,6.2451348304748535,3.799919525198672,6.150331974029541,-1.7499962276868188,6.150331974029541,0.018622060023756326 1411,2004-04-06,6.328086853027344,6.3991899490356445,6.2925357818603525,6.328086853027344,371946.0,-0.0055865955276663826,-2.0000268254735194,0.0,58.25894551250239,51.57983299257965,-0.2006457801117536,-0.24792971771953365,-0.3063935681242649,-0.9776098428108542,20.45963638725713,0.10665416717529208,-0.0750073203302275,0.23617708683013916,-0.06372707578142744,0.5360812494417058,0.08622500552435586,0.38612916813592246,-0.49129300109220786,77.77751283522471,15.146752916956686,0.14995208130578314,4,-0.16353392601013184,-0.3258838653564453,-0.20264029502868652,-0.7027254104614258,-0.40528202056884766,1,-0.0018725849524073857,2.9999310214006103,6.363637924194336,-2.484842111038967,6.2451348304748535,3.799919525198672,6.150331974029541,-0.0018725849524073857 1412,2004-04-07,6.375489234924316,6.3991899490356445,6.304387092590332,6.363637924194336,303602.0,0.00749079192462343,2.1999484959199114,100.0,67.38613139108733,54.28085946438803,-0.21076428183367746,-0.2971261047425102,-0.330757201483614,-1.007300808960613,19.066531660531265,0.0948028564453125,-0.019719314115860698,0.27504720687866246,-0.04725833354974718,0.5973527473070721,0.11389443666445764,0.4361999770928673,-0.4824557732791295,92.24807894158143,22.504107766624188,0.1611527702142046,4,-0.16353535652160645,-0.37328624725341797,-0.2500426769256592,-0.728797197341919,-0.25833845138549894,2,0.00706308052806337,-2.0000268254735194,6.328086853027344,2.9999310214006103,6.363637924194336,-2.484842111038967,6.2451348304748535,0.00706308052806337 1413,2004-04-08,6.370748996734619,6.441851139068604,6.35178804397583,6.3991899490356445,304003.0,-0.0007435097158866588,-1.7142621054371445,-2.3998149191277056,78.27309164925606,57.912511344600304,-0.16836885080500785,-0.28988885049135327,-0.3027111030762635,-0.9844319973713347,18.653430746416863,0.09006309509277433,0.03482224778548737,0.2592861175537111,-0.08455648995984166,0.6031287250672639,0.08736481379693473,0.4312074213104875,-0.4270998863503861,78.26089492007746,5.95294533159786,0.1719213037567764,4,-0.11139345169067383,-0.3472154140472412,-0.24530243873596191,-0.6529545783996582,-0.24648809432983398,3,-0.033854227285665894,2.1999484959199114,6.375489234924316,-2.0000268254735194,6.328086853027344,2.9999310214006103,6.363637924194336,-0.033854227285665894 1414,2004-04-09,6.370748996734619,6.370748996734619,6.370748996734619,6.370748996734619,0.0,0.0,1.0,-0.0,90.93862743017044,62.842743908801715,-0.14538819020649107,-0.28607643961449636,-0.2801472191612344,-0.9662707476766688,18.68189857080335,0.0,0.0696345622973018,0.2475542783737179,-0.11531462331305065,0.6104231800604865,0.06611982753033363,0.4289887292171022,-0.36731564290826135,65.90907532093388,-11.259934036160857,0.1814344508433845,4,-0.11139345169067383,-0.3472154140472412,-0.24530243873596191,-0.624513864517211,-0.4574241638183594,4,-0.04203869501495794,-1.7142621054371445,6.370748996734619,2.1999484959199114,6.375489234924316,-2.0000268254735194,6.328086853027344,-0.04203869501495794 1415,2004-04-12,6.370748996734619,6.370748996734619,6.370748996734619,6.370748996734619,0.0,0.0,1.0,0.0,90.31154755987353,67.71607550257276,-0.1151397082591199,-0.2753683983936952,-0.26391825720445805,-0.9490225720183219,18.71190483179358,0.0,0.10043542401405503,0.23179328441619873,-0.1457854414859714,0.6093720103183689,0.04300392146511367,0.4205826473672838,-0.3147055086791921,52.38122610869943,-28.43778962511289,0.1887893629510852,4,-0.11020851135253817,-0.3472154140472412,-0.25419044494628906,-0.624513864517211,-0.36025094985961914,0,-0.08928575571937103,1.0,6.370748996734619,-1.7142621054371445,6.370748996734619,2.1999484959199114,6.375489234924316,-0.08928575571937103 1416,2004-04-13,6.375489234924316,6.3991899490356445,6.3541579246521,6.377859115600586,150801.0,0.0007440629339072746,1.0000211779156696,-100.0,87.03718882788954,71.8313187056716,-0.09037046989385367,-0.2659300417654551,-0.25288032256623705,-0.9357821620203168,19.055208961293808,0.04503202438354492,0.12255179239098801,0.2188764572143551,-0.16863988275557418,0.6063927971842844,0.025118287229390468,0.41263462719931976,-0.27314882874730806,51.724173815313094,-29.106067122759328,0.19375816998496467,4,-0.10783863067626953,-0.3519556522369385,-0.28500115871429443,-0.6292541027069083,-0.1896061897277841,1,-0.06394056409807658,1.0,6.370748996734619,1.0,6.370748996734619,-1.7142621054371445,6.370748996734619,-0.06394056409807658 1417,2004-04-14,6.456070899963379,6.482141971588135,6.363637924194336,6.375489234924316,359537.0,0.01263929120884466,-1.2727114769090078,-34.00241448692153,88.38187402378058,76.0212362859478,-0.13747969122777803,-0.3400534590895976,-0.3194019840251414,-0.9974671604409373,19.247778873316456,0.11850404739379883,0.1494026635781509,0.28428966999053973,-0.1256809510534822,0.6942602910345617,0.07930435946852832,0.48927498051255114,-0.3129892058393793,79.99978051885343,0.33467633245228967,0.20498531052201116,4,-0.1576094627380371,-0.41239190101623535,-0.3122563362121582,-0.7098357677459708,-0.2844080924987793,2,-0.08259916530778921,1.0000211779156696,6.375489234924316,1.0,6.370748996734619,1.0,6.370748996734619,-0.08259916530778921 1418,2004-04-15,6.3991899490356445,6.527173042297362,6.358898162841798,6.4584407806396475,314564.0,-0.0088104594588726,-1.4067736501462946,-0.7352892444612652,76.25593470719653,77.95527521921822,-0.04647305651679634,-0.26797903580650306,-0.2526523977059325,-0.9213364913916529,19.79178250747457,0.16827487945556463,0.17561965416878778,0.20904066562652623,-0.20739557594693547,0.6254769071999879,0.0008225448397958246,0.41725878641325664,-0.2086398160666656,26.027797452864903,-48.95563342749374,0.2082181207867307,4,-0.018960952758789062,-0.3329954147338867,-0.23522961139678955,-0.6529548168182364,-0.19197607040405185,3,-0.044074198100547135,-1.2727114769090078,6.456070899963379,1.0000211779156696,6.375489234924316,1.0,6.370748996734619,-0.044074198100547135 1419,2004-04-16,6.446590900421143,6.4679222106933585,6.375489234924316,6.446590900421143,434176.0,0.007407336203958392,3.3332066614509044,-0.0,82.01760075252794,79.87343798380937,-0.06961278838952012,-0.28618693524907535,-0.2869854399405476,-0.9494329441733793,20.50914859180563,0.09243297576904208,0.19878161693301166,0.2285932779312132,-0.1775897918238618,0.6347763476862882,0.025501743053675696,0.4316848128087507,-0.20218110195962247,53.424797224113455,-18.775700076546094,0.2030915348775374,4,-0.036736488342285156,-0.38039636611938477,-0.29566633701324463,-0.7003557682037345,-0.30099868774413974,4,-0.05000007026896969,-1.4067736501462946,6.3991899490356445,-1.2727114769090078,6.456070899963379,1.0000211779156696,6.375489234924316,-0.05000007026896969 1420,2004-04-19,6.572205066680907,6.61249589920044,6.470292091369629,6.470292091369629,274515.0,0.019485363380443266,-1.7906909281466719,100.0,84.81490782089809,82.82410046252001,-0.18163084613810465,-0.36755338040215957,-0.40330386516995276,-1.0548161884979583,21.49430419893826,0.16590499877929776,0.22680489874333531,0.314153242111205,-0.06347221905283185,0.6917787032752418,0.12534051152918657,0.5029659726932234,-0.28255314920565233,84.403828902826,14.637279023136827,0.1888127305820186,4,-0.11376357078552157,-0.4633491039276114,-0.4313532114028922,-0.8259699344634992,-0.4503140449523908,0,-0.10025253732647066,3.3332066614509044,6.446590900421143,-1.4067736501462946,6.3991899490356445,-1.2727114769090078,6.456070899963379,-0.10025253732647066 1421,2004-04-20,6.650416851043701,6.6598968505859375,6.541394233703612,6.600645065307617,263283.0,0.011900387095238996,2.4482624652250484,0.4883753573483973,86.00689132363402,84.89307378835852,-0.23390991553354556,-0.40079514359357127,-0.4709666072670835,-1.1125152901130813,22.891801502041183,0.1185026168823251,0.24136664451344014,0.35077028274536115,-0.005678892750397679,0.70721945824112,0.17254569499748218,0.5289948704932401,-0.3026530168579127,96.85048476015461,27.062216366500678,0.17822458774787925,4,-0.14457440376281738,-0.5178604125976562,-0.47697651386260986,-0.9041817188262931,-0.5427460670471191,1,-0.0962223599665446,-1.7906909281466719,6.572205066680907,3.3332066614509044,6.446590900421143,-1.4067736501462946,6.3991899490356445,-0.0962223599665446 1422,2004-04-21,6.688337802886963,6.742849826812744,6.650416851043701,6.6907081604003915,305016.0,0.005702041344567865,-1.3636441230802998,-0.047624522174018365,86.73145163915747,85.83289156501422,-0.2489680560621128,-0.40497352165244926,-0.49806240454745687,-1.1302895154220272,25.521738979228726,0.09243297576904297,0.24013344552788318,0.35408823490142805,-0.012580119465640749,0.7207565892684968,0.1707540577178941,0.537422412084962,-0.2781473654211446,85.80237330866049,15.12948698195649,0.18333417718353429,4,-0.13983392715454102,-0.5143048763275146,-0.4906042814254761,-0.9421026706695548,-0.5830368995666504,2,-0.07512401025461812,2.4482624652250484,6.650416851043701,-1.7906909281466719,6.572205066680907,3.3332066614509044,6.446590900421143,-0.07512401025461812 1423,2004-04-22,6.576944828033447,6.740479946136475,6.541394233703612,6.70729923248291,282299.0,-0.01665480693954091,1.0240944580322626,54.99356266342739,72.1519607905557,83.74548416061259,-0.11761920959898475,-0.26301269044602016,-0.3787492343468051,-0.9991551849646605,28.122961772339373,0.19908571243286222,0.25034261350949283,0.21472842693328875,-0.13519286541770548,0.564649719284283,0.03976778075779208,0.3896890731087854,-0.10022251269824345,54.8386510576822,-17.177961347860787,0.17496064617549695,4,-0.02844095230102539,-0.402911901473999,-0.37624847888946533,-0.8307096958160392,-0.3484005928039551,3,-0.06162162389463588,-1.3636441230802998,6.688337802886963,2.4482624652250484,6.650416851043701,-1.7906909281466719,6.572205066680907,-0.06162162389463588 1424,2004-04-23,6.636197090148926,6.730998992919923,6.624345779418945,6.624345779418945,292248.0,0.009009086082480522,-16.998551540999586,-0.09091607437457247,69.75955209681523,81.46192910916167,-0.15115323722566298,-0.2973789214768763,-0.42976434905451555,-1.0377048436435343,30.22830672753425,0.1540541648864755,0.24920800622714356,0.24850237369537354,-0.10339332555955849,0.6003980729503056,0.07255452406790752,0.42445022332283955,-0.10624927251821426,60.869671708115014,-8.630532570948056,0.17594784962746585,4,-0.0876932144165039,-0.46216416358947754,-0.43787074089050293,-0.8899619579315177,-0.4242429733276367,4,-0.06464292812432215,1.0240944580322626,6.576944828033447,-1.3636441230802998,6.688337802886963,2.4482624652250484,6.650416851043701,-0.06464292812432215 1425,2004-04-26,6.640936851501465,6.6788578033447275,6.624345779418945,6.6788578033447275,204614.0,0.0007142285390491221,1.8750345798857357,-3.1997264021888574,73.74110559804541,79.98458652806788,-0.1268790319279871,-0.27358628080221337,-0.42527797729884753,-1.0219205438374264,32.36891283775157,0.05451202392578214,0.24087820292702844,0.22622334957122803,-0.11568487571921882,0.5681315748616749,0.05526923692600416,0.3971774622164519,-0.09954261779785245,49.41169230477935,-18.25490387801345,0.17095411264522362,4,-0.09006285667419434,-0.41239237785339355,-0.6446592807769775,-0.886406421661377,-0.4787549972534171,0,-0.07458957220959994,-16.998551540999586,6.636197090148926,1.0240944580322626,6.576944828033447,-1.3636441230802998,6.688337802886963,-0.07458957220959994 1426,2004-04-27,6.636197090148926,6.70729923248291,6.588795185089111,6.657526969909668,253667.0,-0.0007137187807270129,-1.0408211866146582,0.5624827100570751,71.15394436886848,78.07037212196654,-0.09081940385079168,-0.2410736898623842,-0.4133927216290143,-0.9967786556099192,34.51561576207508,0.11850404739379883,0.225778414417257,0.19600527286529523,-0.13113908601903912,0.5231496317496296,0.03243309342312806,0.3595774523074624,-0.054511737823487394,47.058934915724656,-16.775433575076057,0.16357217944216734,4,-0.08532309532165527,-0.3969871997833252,-0.6523623466491699,-0.8366355895996094,-0.43609285354614347,1,-0.07750011963687287,1.8750345798857357,6.640936851501465,-16.998551540999586,6.636197090148926,1.0240944580322626,6.576944828033447,-0.07750011963687287 1427,2004-04-28,6.657526969909668,6.702558994293213,6.603015899658202,6.664637088775635,195901.0,0.003214172133676474,1.399960912127034,0.3333407851202718,72.65925646282955,77.67074120592575,-0.09003575748111015,-0.23447940933845235,-0.4267998965165596,-0.9963534797080955,36.294159247485936,0.09954309463501065,0.21487694263113521,0.19197540283203107,-0.1187842103080623,0.5027350159721244,0.03659559626198483,0.3473552094020773,0.08532285690307617,58.333033941458304,-3.524604549821838,0.1553798065700466,4,-0.0983574390411377,-0.3827660083770752,-0.6760622262954712,-0.8508548736572266,-0.4171319007873535,2,-0.08259165729230933,-1.0408211866146582,6.636197090148926,1.8750345798857357,6.640936851501465,-16.998551540999586,6.636197090148926,-0.08259165729230933 1428,2004-04-29,6.448960781097412,6.6551570892333975,6.448960781097412,6.6551570892333975,493276.0,-0.03132787741678289,1.0000000000000087,29.000402387499037,54.64787439274031,74.62966049928268,0.14117939811596347,-0.002522942951047824,-0.21195994945658647,-0.7670620312893153,37.58354042207339,0.20856618881225586,0.21013298721602425,-0.03152222633361834,-0.3049671907270728,0.2419227380598361,-0.16824470853034512,0.10520025586310844,0.29109236717224096,0.0,-58.81105374124972,0.13672248219672703,4,0.14694452285766602,-0.11257791519165039,-0.4763840436935425,-0.591332197189331,-0.23226690292358487,3,-0.053289187117466,1.399960912127034,6.657526969909668,-1.0408211866146582,6.636197090148926,1.8750345798857357,6.640936851501465,-0.053289187117466 1429,2004-04-30,6.598275184631348,6.617236137390138,6.413410186767577,6.482141971588135,285919.0,0.02315325036114224,1.6461431794897117,-0.5632167427877691,61.483265218502524,72.03725576568318,0.017482633869649433,-0.13072689093051437,-0.35657447490566163,-0.8944968166135681,37.469007985413285,0.20382595062256037,0.19985396335203376,0.10013515949249285,-0.1542654912634438,0.3545358102484295,-0.027065165885475473,0.22733548487046118,0.13013426895141578,62.90299028118065,3.143170731396424,0.12720032537796824,4,-0.020145177841186523,-0.2144913673400879,-0.6268833875656128,-0.6493992805480957,-0.2701883316040039,4,-0.056034484627593306,1.0000000000000087,6.448960781097412,1.399960912127034,6.657526969909668,-1.0408211866146582,6.636197090148926,-0.056034484627593306 1430,2004-05-03,6.482141971588135,6.640936851501465,6.434741020202638,6.640936851501465,346213.0,-0.01760054101922115,1.597008561124496,-1.3673511285203388,54.83870688599606,68.57412416150119,0.13354005105167133,-0.0055447289302552605,-0.24654473244860498,-0.755953253432537,37.350838055798086,0.20619583129882724,0.20205119495412216,-0.021923255920410334,-0.26853460361059156,0.2246880917697709,-0.1452289297655014,0.10138241792468072,0.2273675259857173,23.386984245453153,-35.84477742630587,0.12330567384509067,5,0.09598803520202637,-0.07228708267211914,-0.5107501745223999,-0.5237853527069092,-0.14694404602050692,0,-0.04168187860603878,1.6461431794897117,6.598275184631348,1.0000000000000087,6.448960781097412,1.399960912127034,6.657526969909668,-0.04168187860603878 1431,2004-05-04,6.316236972808838,6.541394233703612,6.316236972808838,6.515323162078857,387064.0,-0.025594163087830357,-1.2619073851415672,1.2537317914701052,44.111770996517095,63.838604090096695,0.27609038692879206,0.16804262069271747,-0.08039219591134561,-0.5691698255802997,36.857386544683834,0.2251572608947745,0.1926979310586745,-0.18723576068878156,-0.43567744667348407,0.06120592529592095,-0.31145660368113326,-0.06301491769642986,0.3755065661166377,0.0,-54.266463252893004,0.12422084299235145,5,0.21212148666381836,0.09361791610717773,-0.344845175743103,-0.3578803539276123,-0.02370119094848544,1,-0.02439033228550347,1.597008561124496,6.482141971588135,1.6461431794897117,6.598275184631348,1.0000000000000087,6.448960781097412,-0.02439033228550347 1432,2004-05-05,6.420519828796388,6.522432804107666,6.304387092590332,6.316236972808838,398456.0,0.01651028237801766,-2.407427002336074,-0.5238075848953613,50.86369484995979,61.47324120780826,0.14507900608120217,0.0709436348283905,-0.18030721834185837,-0.6530804133474959,36.30314028119346,0.21804571151733398,0.16968349449139897,-0.08520443439483572,-0.329544818032935,0.15913594924326357,-0.20737462621388492,0.036965757424213486,0.2411831848397572,33.1079446125574,-23.70892767873626,0.1221701918190495,5,0.09717321395873935,-0.009479999542237216,-0.46334850788116544,-0.462163209915162,-0.19908571243286222,2,-0.03432986706232555,-1.2619073851415672,6.316236972808838,1.597008561124496,6.482141971588135,1.6461431794897117,6.598275184631348,-0.03432986706232555 1433,2004-05-06,6.155072212219237,6.20958423614502,6.0792298316955575,6.188252925872803,472433.0,-0.04134363317228662,2.4374650278204846,-0.3181799475987383,39.967356439390315,58.162997245872155,0.3848632212944736,0.3366658517335548,0.08666660873103726,-0.3692405999151136,35.98217580041557,0.3412899971008301,0.12887530680886083,-0.33986821174621706,-0.6249345102729942,-0.054801913219439946,-0.4824013610096056,-0.1973350624828285,0.4708992093123259,13.502124390378189,-41.93681039560306,0.14253314926338836,5,0.238192319869996,0.255967617034913,-0.2245638370513907,-0.1967155933380118,0.009480953216553623,3,0.013862202417981528,-2.407427002336074,6.420519828796388,-1.2619073851415672,6.316236972808838,1.597008561124496,6.482141971588135,0.013862202417981528 1434,2004-05-07,6.102931022644043,6.183513164520264,6.06974983215332,6.155072212219237,483475.0,-0.00847125553972905,1.0869584233591967,1.571430624416113,32.98964831225496,53.635057547451,0.3949375712403773,0.38758575698410525,0.13739097475255146,-0.29946702045833984,35.663448944463674,0.11376333236694336,0.07800337798801493,-0.3786185026168827,-0.7096964266307371,-0.047540578603028294,-0.5441574646238099,-0.2130795406099555,0.4574314081071993,5.8091639632479755,-44.06710233403343,0.16553896200692736,5,0.28559350967407227,0.30336880683898926,-0.14516687393188477,-0.14457440376281738,-0.011850833892821377,4,0.0186406916787496,2.4374650278204846,6.155072212219237,-2.407427002336074,6.420519828796388,-1.2619073851415672,6.316236972808838,0.0186406916787496 1435,2004-05-10,5.801931858062744,6.048418998718263,5.643136978149414,6.043679237365723,1720417.0,-0.04932042709715789,2.226422149295529,4.636399385448373,23.520677479416605,48.34247233751191,0.6307368024860205,0.6785765710314662,0.4342869291350109,0.015928138566594363,35.98927232948388,0.4597940444946289,0.03702565990756934,-0.6511768102645874,-1.0993510199286733,-0.20300260060050146,-0.8752639150966308,-0.427089705432544,0.6897448088847886,17.678107127045504,-25.17161841100317,0.22408710483204303,5,0.37091612815856934,0.39106154441833496,0.22693419456481934,0.15642476081848145,0.31758928298950195,0,0.09068617278457358,1.0869584233591967,6.102931022644043,2.4374650278204846,6.155072212219237,-2.407427002336074,6.420519828796388,0.09068617278457358 1436,2004-05-11,5.967836856842041,5.984426975250244,5.75216007232666,5.75216007232666,472429.0,0.028594785812374512,-1.1538424123438284,-0.8921576942725664,29.17806980844928,43.511229375914105,0.4023679882672191,0.5065357328247702,0.26612195143202744,-0.13643783753917216,36.16721280173699,0.23226690292358398,-0.0046831404967893064,-0.4648891925811771,-0.9623015518546971,0.0325231666923429,-0.7135953722179371,-0.2161830129444171,0.38807345989779307,36.92726260115823,-0.46903179075767554,0.2487061796367602,5,0.18131017684936523,0.22515654563903809,0.08473014831542969,-0.00948023796081543,0.1824951171875,1,0.0615568215985014,2.226422149295529,5.801931858062744,1.0869584233591967,6.102931022644043,2.4374650278204846,6.155072212219237,0.0615568215985014 1437,2004-05-12,5.922804832458496,5.996277809143066,5.918065071105957,5.996277809143066,208690.0,-0.007545786767263363,1.1290205342540431,-0.3406624261839857,30.341850334903242,40.81056003615443,0.3712616489612808,0.537106099813947,0.3078657094346866,-0.07799119867481075,35.86855550554799,0.07821273803710938,-0.05476243940862169,-0.4832579135894779,-1.0301142966462464,0.06359846946729064,-0.7566861051178622,-0.20982972206109363,0.31906175010687043,49.37226729611096,13.59645696535786,0.27342819152838405,5,0.21923208236694336,0.270188570022583,0.16057312488555908,0.03555178642272949,0.33892011642456144,2,0.06242497598023755,-1.1538424123438284,5.967836856842041,2.226422149295529,5.801931858062744,1.0869584233591967,6.102931022644043,0.06242497598023755 1438,2004-05-13,6.1171507835388175,6.138482093811035,5.948875904083253,5.972577095031737,320146.0,0.03281316142906743,1.0253143280624575,-1.9677124166039304,35.573086383166284,37.931651276672625,0.13957668041148263,0.33786986139820563,0.11211636575363126,-0.25765623523410053,34.93194539508412,0.21567726135253906,-0.10117697797060732,-0.2748100042343147,-0.8367506500465858,0.2871306415779564,-0.5557803271404502,0.006160318671820875,0.028919062319996414,87.71922548491007,52.84076783105088,0.28097032290613544,5,0.024886131286621982,0.07584261894226163,-0.010072350502013272,-0.15879416465759189,0.3412899971008301,3,0.01704769696135866,1.1290205342540431,5.922804832458496,-1.1538424123438284,5.967836856842041,2.226422149295529,5.801931858062744,0.01704769696135866 1439,2004-05-14,6.124260902404785,6.162181854248048,6.098190784454347,6.126630783081055,222069.0,0.0011623252585339916,-1.3478603170160672,-0.016392199028341683,35.657868960953024,35.80044706277895,0.06499107202597543,0.3218761962495753,0.10579590940384165,-0.24989505104089726,33.88297431141144,0.06399106979370117,-0.15537883916853268,-0.2515833854675291,-0.8252926594974692,0.322125888562411,-0.5384380224824987,0.035271251547440485,-0.4811239242553711,92.69408993528788,57.189743983175276,0.28685463701496994,5,-0.031995296478271484,0.06873250007629395,0.017183661460876465,-0.16590428352355957,0.3223299980163574,4,0.006579122554230876,1.0253143280624575,6.1171507835388175,1.1290205342540431,5.922804832458496,-1.1538424123438284,5.967836856842041,0.006579122554230876 1440,2004-05-17,5.91332483291626,6.138482093811035,5.906215190887451,6.138482093811035,302265.0,-0.03444269812308254,1.0631526782707772,95.00784708249498,31.99524932154374,34.454166876670804,0.20870243845972247,0.506909182560559,0.31317670334794556,-0.027131122037014066,32.39602358537459,0.23226690292358398,-0.19047886927930158,-0.42957544326782227,-1.0308174219470532,0.17166653541140864,-0.7301964326074373,-0.12895445392820726,-0.2598069572448729,39.30638997625236,5.046187031007591,0.30062098933961545,5,0.16946005821228027,0.27966856956481934,0.22811973094940186,0.04503178596496582,0.44083309173583984,0,0.03006013720834244,-1.3478603170160672,6.124260902404785,1.0253143280624575,6.1171507835388175,1.1290205342540431,5.922804832458496,0.03006013720834244 1441,2004-05-18,6.010498046875,6.088709831237793,5.865923881530763,5.901474952697754,230710.0,0.0164329233898719,-1.4736783587028603,-0.4842086537382277,34.47099780726853,32.63275609414955,0.0710734556999526,0.37875577182326126,0.21510858115792786,-0.11194272400589789,30.694856008033444,0.22278594970703036,-0.24825166347736172,-0.30040628910064715,-0.900851141704706,0.30003856350341174,-0.600628715402677,-0.0001838627986172625,-0.3468068916320801,48.80009270913445,16.85852521262496,0.30022242630202967,5,-0.0841374397277832,0.1824953556060791,0.131538987159729,-0.04147648811340332,0.3934321403503427,1,0.018138778737966543,1.0631526782707772,5.91332483291626,-1.3478603170160672,6.124260902404785,1.0253143280624575,6.1171507835388175,0.018138778737966543 1442,2004-05-19,6.185883045196532,6.185883045196532,6.046049118041992,6.065010070800781,167944.0,0.02917977794081783,1.313733534788511,1.1086914686097593,43.58381669602738,33.03458501155367,-0.1576762919006125,0.17264991827228737,0.039931335363471376,-0.2738207576019187,28.34936774310501,0.17538499832153231,-0.2903951303929091,-0.09989855289459282,-0.6753778244342223,0.4755807186450367,-0.3876381886644076,0.18784108287522194,-0.5122220759735097,100.0,61.37351987844373,0.28773963576981476,5,-0.2713730335235587,0.007110357284546787,-0.04029095172881991,-0.189605474472045,0.3958020210266122,2,-0.005747129537891471,-1.4736783587028603,6.010498046875,1.0631526782707772,5.91332483291626,-1.3478603170160672,6.124260902404785,-0.005747129537891471 1443,2004-05-20,6.1716628074646,6.221434116363525,6.138482093811035,6.221434116363525,153721.0,-0.0022988209812623284,2.333326946291364,-0.41176540204900713,38.861392486854726,33.687001030953645,-0.15740836007597725,0.16332437835257618,0.05595572295095419,-0.2460391197595566,27.073592171458994,0.08295202255249023,-0.30821671966328523,-0.09385468959808385,-0.6545163772418263,0.4668069980456586,-0.3741855334199551,0.18647615422378738,-0.4775129552026369,86.00003487316225,48.36056512657923,0.2803308438218713,5,-0.23937726020812988,0.021330595016479492,-0.0005925893783569336,-0.11020827293395996,0.3721013069152832,3,0.014592848674352066,1.313733534788511,6.185883045196532,-1.4736783587028603,6.010498046875,1.0631526782707772,5.91332483291626,0.014592848674352066 1444,2004-05-21,6.207213878631593,6.20958423614502,6.138482093811035,6.197733879089356,95583.0,0.005760371600987968,8.999798812996806,-0.19047117208607178,42.50646203050205,35.79653264774092,-0.19736647000623275,0.09906630883401046,0.023117521384055983,-0.2684034028623703,25.728872102652968,0.07110214233398526,-0.3458135414508847,-0.0368544578552239,-0.5699520354471206,0.4962431197366728,-0.3034032466511727,0.2296943309407249,-0.4814269705235361,96.00004828591725,54.22139328571851,0.2665487887959484,5,-0.2204167842864999,-0.014220476150513583,0.015997886657713956,-0.14101934432983487,0.3697309494018546,4,0.04047337612659141,2.333326946291364,6.1716628074646,1.313733534788511,6.185883045196532,-1.4736783587028603,6.010498046875,0.04047337612659141 1445,2004-05-24,6.145592212677003,6.178772926330566,6.107670783996582,6.155072212219237,140755.0,-0.009927427531814748,1.5000125745039359,-0.9999999999998126,45.06850145656892,37.562136164198655,-0.09149135056827973,0.12825073435405,0.08938977276713889,-0.19571155746954627,24.361328282241132,0.09954309463501065,-0.3477901485954664,-0.07370889186859042,-0.5742015949129788,0.426783811175798,-0.32395524339078463,0.1765374596536038,-0.39006647207361844,78.66674535482791,30.297868799182822,0.2502463515221942,5,-0.10191321372985929,0.04740118980407626,0.09243226051330478,-0.07939767837524503,0.4289827346801749,0,0.048977979229283264,8.999798812996806,6.207213878631593,2.333326946291364,6.1716628074646,1.313733534788511,6.185883045196532,0.048977979229283264 1446,2004-05-25,6.1218910217285165,6.185883045196532,6.031828880310059,6.145592212677003,141303.0,-0.0038566162752543542,1.9545444153327127,2.500125748202269,40.94828059679748,38.74062841552024,-0.048767957732215095,0.11746849546858851,0.11863171683266671,-0.16043583554169594,23.464039647001865,0.15405416488647372,-0.33565610771651766,-0.07169477939605606,-0.5333399877484117,0.3899504289562996,-0.30251738357223346,0.15912782478012133,-0.33841077857952406,47.49981767015194,-2.683821164487995,0.2308226041761777,5,-0.07821202278137296,0.07110238075256259,0.1617577075958243,-0.013035058975220615,0.49297475814819247,1,0.03794038510309883,1.5000125745039359,6.145592212677003,8.999798812996806,6.207213878631593,2.333326946291364,6.1716628074646,0.03794038510309883 1447,2004-05-26,6.107670783996582,6.183513164520264,6.074490070343018,6.159811973571777,166404.0,-0.0023228505181589476,1.1904597668113317,2.199939643899004,48.30508474576275,40.155294900253175,-0.006220962827961252,0.09315906349791359,0.13413936596997633,-0.13036780070891574,22.51826041895077,0.1090230941772461,-0.2756320945184978,-0.058422207832336426,-0.4660663530038338,0.34922193733916096,-0.2622442804180851,0.14539986475341227,-0.2979133084547172,39.9998994042215,-14.211352375691526,0.20382207258574872,5,-0.06399178504943848,0.08532261848449707,0.21152865886688232,0.02488565444946289,0.5522260665893555,2,0.04850611856896814,1.9545444153327127,6.1218910217285165,1.5000125745039359,6.145592212677003,8.999798812996806,6.207213878631593,0.04850611856896814 1448,2004-05-27,6.1053009033203125,6.133741855621338,5.998648166656494,6.0792298316955575,302919.0,-0.0003880170952368367,2.2571149369125973,-0.5000091451146627,50.08786637804535,41.75862794659677,-0.006379645114225063,0.07216253401308315,0.14169235687698567,-0.11317615242445012,23.315893645594887,0.13509368896484375,-0.23263399663441664,-0.043609094619751154,-0.42943744326301925,0.34221925402351694,-0.23652326894138564,0.14930507970188334,-0.2708428293291476,50.56164027443379,-9.368472650812173,0.1929141743216341,5,-0.061621904373168945,0.08650755882263184,0.25596749782562256,0.06873202323913574,0.5403761863708496,3,0.07802795807226381,1.1904597668113317,6.107670783996582,1.9545444153327127,6.1218910217285165,1.5000125745039359,6.145592212677003,0.07802795807226381 1449,2004-05-28,6.228544235229492,6.228544235229492,6.067379951477051,6.067379951477051,267857.0,0.02018628301221903,1.0,6.181728395061939,68.21860757024277,45.783445529785546,-0.12658669113199306,-0.0845344698145869,0.02975548386924487,-0.22144960705368888,24.21788468067854,0.1611642837524414,-0.1844195023488453,0.09812078475952113,-0.22783665076366777,0.42407822028271003,-0.06485793300207288,0.26109950252111513,-0.37086759869598573,100.0,33.29082648951007,0.16297871776159437,5,-0.18131017684936523,-0.04147624969482422,0.13272416591644287,-0.054511308670043945,0.4360928535461426,4,0.050608917147519694,2.2571149369125973,6.1053009033203125,1.1904597668113317,6.107670783996582,1.9545444153327127,6.1218910217285165,0.050608917147519694 1450,2004-05-31,6.211954116821289,6.280685901641847,6.178772926330566,6.233284950256348,70639.0,-0.0026635627494410175,-1.3243069829152052,-0.1323545945690058,61.94895905736096,48.83655233535137,-0.07060623041542335,-0.09404578411223063,0.06151269062854503,-0.18979625709301828,24.85558228929093,0.10191297531128019,-0.15716609112535096,0.09504005908966029,-0.18927645987283626,0.37935657805215683,-0.04711820039158798,0.23719831857090856,-0.32460807239210343,75.6302876194467,4.941000271081052,0.14215825948124844,5,-0.07228708267211914,-0.03673601150512695,0.149314284324646,-0.03792119026184082,0.27966785430908203,0,0.05875618273222649,1.0,6.228544235229492,2.2571149369125973,6.1053009033203125,1.1904597668113317,6.107670783996582,0.05875618273222649 1451,2004-06-01,6.162181854248048,6.230915069580077,6.1527018547058105,6.174033164978027,380929.0,-0.008012335834623019,-4.076915934133903,0.5555952966423333,61.662814761948624,50.84532989823151,0.003291217669978863,-0.05945499805876242,0.1246582878882263,-0.12895727008911972,26.631978922315458,0.07821321487426669,-0.13059875232718365,0.05297055244445925,-0.21657227453440786,0.32251337942332636,-0.0818008610449743,0.1877419659338928,-0.23550182409759568,57.98291054920247,-14.766561184054297,0.13477141348943364,6,-0.02251482009887784,0.013036251068114346,0.22752737998962314,0.011851072311400479,0.33180999755859375,1,0.06692322668550221,-1.3243069829152052,6.211954116821289,1.0,6.228544235229492,2.2571149369125973,6.1053009033203125,0.06692322668550221 1452,2004-06-02,6.200104236602782,6.2451348304748535,6.102931022644043,6.162181854248048,387182.0,0.006154051154558582,1.2222197383765336,-3.199847107105586,54.7684440541231,52.612780072372445,-0.036209568153994454,-0.12093756790377164,0.09509515229854149,-0.1572208475965473,28.691606944407678,0.14220380783081055,-0.07199695329737565,0.10191371440887398,-0.1293404037058048,0.33316783252355275,-0.013713344648465409,0.21754077346621337,-0.23802361930319105,71.42876464979084,0.549201581342075,0.11562705905733943,6,-0.06043720245361239,-0.02725625038146884,0.19493770599365323,-0.026071310043334073,0.2915177345275888,2,0.06689589843108612,-4.076915934133903,6.162181854248048,-1.3243069829152052,6.211954116821289,1.0,6.228544235229492,0.06689589843108612 1453,2004-06-03,6.2403950691223145,6.26883602142334,6.164553165435791,6.164553165435791,530178.0,0.006498412120504726,-1.750006287251968,1.999924555822498,56.43048112105098,54.15989330465566,-0.07344941181569631,-0.16285830947369817,0.06311645274500144,-0.18699072655911841,29.384230640969815,0.10428285598754883,-0.02075488227584188,0.1379384040832523,-0.1007621685133353,0.3766389766798399,0.018588117784958058,0.25728869038154656,-0.24645392338849792,81.11124772262365,12.454427659301956,0.11935028629829397,6,-0.10072803497314453,-0.0912480354309082,0.17657017707824707,-0.06636214256286621,0.2938890457153329,3,0.06722359350922069,1.2222197383765336,6.200104236602782,-4.076915934133903,6.162181854248048,-1.3243069829152052,6.211954116821289,0.06722359350922069 1454,2004-06-04,6.216693878173827,6.2451348304748535,6.1929931640625,6.221434116363525,474416.0,-0.0037980273181359436,1.0,-0.06250157181300368,71.19201525852009,57.0625059493169,-0.05393377884807826,-0.13723332256229082,0.09151108238951888,-0.1526103761108022,30.058175900052397,0.052141666412353516,-0.00502687817771541,0.10854907035827566,-0.13555968126256523,0.35265782197911655,-0.013505305452144789,0.2306034461686961,-0.19407825684920788,63.99984977694477,-8.02386266145983,0.12205437581042046,6,-0.07702684402465731,-0.07465696334838778,0.24945020675659269,-0.042660951614378995,0.3152189254760751,4,0.06900504028732235,-1.750006287251968,6.2403950691223145,1.2222197383765336,6.200104236602782,-4.076915934133903,6.162181854248048,0.06900504028732235 1455,2004-06-07,6.328086853027344,6.332828044891357,6.211954116821289,6.211954116821289,169049.0,0.017918362563195567,-1.0816512556046447,-24.49934614223462,71.75318312817953,60.485272897248244,-0.15278445816035635,-0.21838363254555837,-0.012956858095912516,-0.25268155813884796,28.614382295290447,0.12087392807006836,0.02568484487412892,0.19363429546356237,-0.023434367529352684,0.4107029584564774,0.08509996396710484,0.3021686269600199,-0.2796642036710013,97.9376888757988,22.027215629579146,0.10853433149645748,6,-0.16234874725341797,-0.1860499382019043,0.1528700590133667,-0.1540539264678955,0.25122833251953125,0,0.05318356772984023,1.0,6.216693878173827,-1.750006287251968,6.2403950691223145,1.2222197383765336,6.200104236602782,0.05318356772984023 1456,2004-06-08,6.335197925567628,6.344677925109862,6.26646614074707,6.328086853027344,169391.0,0.0011237318174421862,4.999890260631342,0.06123228275330474,63.29113709137965,62.150389824539005,-0.14131694461487676,-0.20718425258229,-0.013757916810022586,-0.24801180911169762,27.058892202570593,0.07821178436279208,0.045812775957191576,0.18237731456756645,-0.03748126412218422,0.4022358932573171,0.07244802522269111,0.2923066039124418,-0.2526466287470832,96.07854353228996,22.256236063615873,0.10992928934487539,6,-0.16353487968444913,-0.24293231964111417,0.15879452228546054,-0.1611649990081796,0.20619630813598455,1,0.02469126417210199,-1.0816512556046447,6.328086853027344,1.0,6.216693878173827,-1.750006287251968,6.2403950691223145,0.02469126417210199 1457,2004-06-09,6.2925357818603525,6.316236972808838,6.280685901641847,6.283055782318115,135131.0,-0.006734145358758159,-4.000234733912843,1.3331321665660416,60.2408626129675,63.27850051730814,-0.07786201525802561,-0.14271988594483975,0.0340845245783461,-0.19400005801922582,25.519929795897013,0.05451202392578125,0.06420357216270389,0.12122862339019846,-0.07844613652790589,0.3209033833083028,0.021391243431145845,0.22106600334925108,-0.1732867570793033,71.05220662397602,-1.1789025801571285,0.09983737995905229,6,-0.08650684356689542,-0.2097508907318124,0.1765708923339835,-0.11850285530090421,0.4384632110595703,2,0.032015085321728476,4.999890260631342,6.335197925567628,-1.0816512556046447,6.328086853027344,1.0,6.216693878173827,0.032015085321728476 1458,2004-06-10,6.221434116363525,6.2925357818603525,6.164553165435791,6.2925357818603525,144632.0,-0.011299366100037678,2.599989269738586,-7.500176047481912,51.13634458424458,61.38047129664167,0.012790625043662907,-0.06683148076308054,0.10964708670736112,-0.11184701439763689,25.291548165360545,0.12798261642456144,0.09205804743574486,0.044912791252135875,-0.15425315098084358,0.24407873348511533,-0.05467017986435341,0.14449576236862516,-0.07062504553644278,31.578640843523235,-36.09074588477732,0.09958297111648953,6,0.0023703575134277344,-0.22752666473388672,0.24293231964111328,-0.04740118980407715,0.5024547576904297,3,0.043428548741873074,-4.000234733912843,6.2925357818603525,4.999890260631342,6.335197925567628,-1.0816512556046447,6.328086853027344,0.043428548741873074 1459,2004-06-11,6.164553165435791,6.2403950691223145,6.164553165435791,6.20958423614502,238866.0,-0.009142739417287604,-2.3684255111873522,0.6333335568804493,51.526744521780714,60.22244745935497,0.06664868214091868,-0.007143407993720707,0.16736369966686304,-0.04413324952645503,25.22773626146444,0.07584190368652344,0.10548602964817455,-0.013982772827148438,-0.2117330173983749,0.18376747174407804,-0.11285789511276167,0.0848923494584648,0.18012475967407138,0.0,-63.540406831995426,0.09887512228561308,6,0.05925130844116211,-0.17064571380615234,0.23759901523590088,0.009479761123657227,0.5024538040161124,4,0.059976926060904434,2.599989269738586,6.221434116363525,-4.000234733912843,6.2925357818603525,4.999890260631342,6.335197925567628,0.059976926060904434 1460,2004-06-14,6.091080188751222,6.185883045196532,6.072120189666747,6.162181854248048,411439.0,-0.011918621628008164,-1.086977059505257,1.5789468111015499,47.70319352607337,58.67137843314661,0.13541265225848687,0.0846704557926401,0.23701551213035987,0.03985527619316276,24.560155270908815,0.11376285552978516,0.1152574024309514,-0.09634351730346591,-0.25626536382788334,0.06357832922095152,-0.17630444056567462,-0.016382594041257192,0.24999524116515914,6.956323970644202,-56.191862417726384,0.0799609232622087,6,0.11731886863708318,-0.09717273712158292,0.30633199214935214,0.08295273780822665,0.5427455902099609,0,0.07237347091781743,-2.3684255111873522,6.164553165435791,2.599989269738586,6.221434116363525,-4.000234733912843,6.2925357818603525,0.07237347091781743 1461,2004-06-15,6.119521141052246,6.1527018547058105,6.072120189666747,6.091080188751222,196432.0,0.004669278916003883,-1.4285868260891053,-0.4000040238479934,50.86504925336768,58.237667899729345,0.1120691594805896,0.06831876416745963,0.20615119045756458,0.021672202604690938,23.708443842209228,0.08058166503906339,0.09003310592631664,-0.07335371971130389,-0.21417462383722352,0.06746718441461574,-0.14376417177426326,-0.0029432676483445164,0.21079607925414923,19.417325910733762,-44.73152946371536,0.0704104520629597,6,0.08887791633605868,-0.07110214233398438,0.0633995532989502,0.05451178550720215,0.5522270202636719,1,0.07513562481386704,-1.086977059505257,6.091080188751222,-2.3684255111873522,6.164553165435791,2.599989269738586,6.221434116363525,0.07513562481386704 1462,2004-06-16,6.150331974029541,6.181142807006836,6.126630783081055,6.150331974029541,101840.0,0.005034843783871201,-1.2999698219495022,0.0,53.15611642308811,57.8738495999557,0.08208809787214033,0.03658363544089749,0.17169689380533626,0.0021972577326172527,23.43357431002501,0.061621665954589844,0.07712203325862443,-0.040765333175659,-0.1828496826439494,0.1013190162926314,-0.11180750790980465,0.030276841558486645,0.16965736505126827,35.48378024640624,-29.128644407833406,0.0710421747341454,6,0.05806708335876376,-0.045031070709228516,0.02073824405670166,0.023700952529907227,0.4597940444946289,2,0.06358392706692495,-1.4285868260891053,6.119521141052246,-1.086977059505257,6.091080188751222,-2.3684255111873522,6.164553165435791,0.06358392706692495 1463,2004-06-17,6.2617249488830575,6.280685901641847,6.150331974029541,6.150331974029541,228512.0,0.0181117011770886,-1.3404335467963586,100.0,52.36483707993858,55.78194091344663,-0.029011964852395877,-0.07137562348031867,0.05803254647349387,-0.09717268821431357,23.073610744584837,0.13035392761230558,0.07072970156798686,0.06612453460693413,-0.07904166832585968,0.21129073753972794,-0.006458566859462778,0.13870763607333103,0.04834962422118938,90.90888306652592,29.501558191962786,0.07258310146639706,6,-0.05332589149475275,-0.15642404556274503,-0.09420979022979825,-0.08769202232360929,0.4076528549194327,3,0.0749432541141195,-1.2999698219495022,6.150331974029541,-1.4285868260891053,6.119521141052246,-1.086977059505257,6.091080188751222,0.0749432541141195 1464,2004-06-18,6.4584407806396475,6.524803161621094,6.26883602142334,6.26883602142334,1579872.0,0.03141559767675184,-1.7000075447023615,1.702124927228498,63.97841204460368,54.91807745971598,-0.20990333728490818,-0.2617238579226111,-0.1387156333896149,-0.2812050274129545,22.589483484652128,0.2630782127380362,0.07653600150706019,0.25027902126312185,0.06339754259856534,0.43716049992767836,0.1568382819308436,0.3437197605954001,-0.3863205909729004,85.34020824884509,24.669030439057885,0.09344073933227824,6,-0.15997910499572665,-0.2630772590637198,-0.29092562198638827,-0.2844078540801993,0.1540551185607928,4,0.041100956473896444,-1.3404335467963586,6.2617249488830575,-1.2999698219495022,6.150331974029541,-1.4285868260891053,6.119521141052246,0.041100956473896444 1465,2004-06-21,6.446590900421143,6.4584407806396475,6.3067569732666025,6.4584407806396475,339702.0,-0.0018347896374659722,24.60090137218172,-0.06249779946180684,66.85393607672373,55.3139440136431,-0.20056772224662467,-0.23839008217531088,-0.12703646486896325,-0.25997984338280666,21.93637387034974,0.1516838073730451,0.07776517879208811,0.22337920665740985,0.010976530395056194,0.4357818829197635,0.11717786852623302,0.32958054478858667,-0.3654170513153083,82.72250867703525,20.814412427660763,0.10620133813117691,6,-0.14812922477722168,-0.25122737884521484,-0.3039613962173462,-0.27255797386169434,0.14457416534423828,0,0.03419110541299619,-1.7000075447023615,6.4584407806396475,-1.3404335467963586,6.2617249488830575,-1.2999698219495022,6.150331974029541,0.03419110541299619 1466,2004-06-22,6.3541579246521,6.4584407806396475,6.332828044891357,6.422890186309815,511183.0,-0.014338272304979749,-1.255327346044178,5.800249486942685,58.57514298363615,55.128864054828504,-0.11752102796824637,-0.13456318079398866,-0.03600461518215248,-0.15903015778895835,20.906310648672743,0.12561273574829013,0.06728923744909121,0.11933288574218714,-0.09513311023200721,0.3337988817163815,0.012099887755089966,0.22656588372928432,-0.26411148929595996,57.14287425092333,-3.4138234830910505,0.10723299798709732,6,-0.05569624900817871,-0.15879440307617188,-0.21626877784729004,-0.18012499809265137,0.3057389259338379,1,0.044013362215008955,24.60090137218172,6.446590900421143,-1.7000075447023615,6.4584407806396475,-1.3404335467963586,6.2617249488830575,0.044013362215008955 1467,2004-06-23,6.403930187225343,6.437110900878906,6.339938163757324,6.339938163757324,393241.0,0.007833022591418937,-2.0370265497276474,-0.9310332866201394,59.007830155079766,56.003473562699085,-0.16743819189958042,-0.16970319554728697,-0.08922631934212344,-0.20138571500934077,19.820581530548203,0.09717273712158203,0.04838665772635231,0.15429217815399277,-0.06408425504185278,0.3726686113498383,0.04510396155607044,0.2634803947519151,-0.30518861734390423,67.72168903750455,9.361621411941698,0.10918821659792267,6,-0.10546851158142179,-0.14220452308654874,-0.34425318241119474,-0.22989726066589444,0.7418317794799796,2,0.04182087659619138,-1.255327346044178,6.3541579246521,24.60090137218172,6.446590900421143,-1.7000075447023615,6.4584407806396475,0.04182087659619138 1468,2004-06-24,6.5816850662231445,6.5816850662231445,6.332828044891357,6.3991899490356445,894133.0,0.0277571544037738,1.727273202341137,2.8518416405242486,67.18750280679384,57.74355781658943,-0.32264726669933985,-0.3266881256409597,-0.2666025091074564,-0.3725071133684228,18.658956299885723,0.2488570213317871,0.04321477365398696,0.308227849006653,0.0549985080750055,0.5614571899383005,0.1816131785408297,0.4348425194724763,-0.47442226450691294,100.0,40.60375464146626,0.12661467046582367,6,-0.25478243827819824,-0.2915184497833252,-0.5279333591461182,-0.4076521396636963,0.7110209465026855,3,0.004321226557463698,-2.0370265497276474,6.403930187225343,-1.255327346044178,6.3541579246521,24.60090137218172,6.446590900421143,0.004321226557463698 1469,2004-06-25,6.543764114379883,6.572205066680907,6.517693042755128,6.529542922973633,506048.0,-0.005761587110551636,-1.8750345798858645,0.07792642140468227,60.911303263731895,59.21112556521816,-0.25175290058420075,-0.2782045431956419,-0.23026381318442013,-0.32689485839658516,18.21976092065891,0.06399202346801669,0.04232457253069466,0.2545459032058712,-0.024804729082192445,0.5338965354939349,0.11487058706183895,0.3942212193499035,-0.4175244220833747,86.20695635885566,30.377030720253472,0.13967531614403197,6,-0.21686148643493652,-0.2535974979400635,-0.4811246395111084,-0.36973118782043457,0.5617060661315918,4,0.019195937877187763,1.727273202341137,6.5816850662231445,-2.0370265497276474,6.403930187225343,-1.255327346044178,6.3541579246521,0.019195937877187763 1470,2004-06-28,6.576944828033447,6.61249589920044,6.4939918518066415,6.522432804107666,376296.0,0.0050705852279500085,-1.127657206455237,3.833154506437768,61.91587576915663,60.43899517808359,-0.23329983985264136,-0.2979132116378018,-0.26872338223687287,-0.3548379589393793,18.24634116246774,0.11850404739379883,0.05520194427667846,0.2694770812988283,-0.03516443008219561,0.5741185926798522,0.11715632560831679,0.4217978369893398,-0.43248732077987384,87.28810958455641,35.03954691996086,0.15232075569051193,6,-0.2073814868927002,-0.27137279510498047,-0.48704957962036133,-0.402911901473999,0.5972580909729004,0,0.005405408148698498,-1.8750345798858645,6.543764114379883,1.727273202341137,6.5816850662231445,-2.0370265497276474,6.403930187225343,0.005405408148698498 1471,2004-06-29,6.574574947357178,6.636197090148926,6.541394233703612,6.541394233703612,558422.0,-0.0003603315427199716,-4.714334985988107,0.6086861441567692,64.47694400564706,61.69686490947903,-0.17834749320296606,-0.2772800612770929,-0.2742901190762046,-0.3471153845219419,18.18771967855907,0.09480285644531339,0.07400850117703417,0.24648754596710187,-0.07224861041340525,0.565223702347609,0.08711946777684876,0.405855624157355,-0.40203513658679224,79.68739930620502,28.585646295888743,0.1593680781902534,6,-0.18131041526794434,-0.2571523189544678,-0.4562387466430664,-0.4005420207977295,0.6778402328491211,1,0.002523375053298693,-1.127657206455237,6.576944828033447,-1.8750345798858645,6.543764114379883,1.727273202341137,6.5816850662231445,0.002523375053298693 1472,2004-06-30,6.614865779876709,6.652787208557129,6.55087423324585,6.631455898284912,460775.0,0.0061282794465256085,2.439941414108899,-0.49999281454335087,70.8542949809324,63.751249120700564,-0.16295055182526674,-0.3003014041695842,-0.3234355146311234,-0.3819541088842273,17.90428418960793,0.1019129753112793,0.10541082677796432,0.26604030132293666,-0.07107635616322305,0.6031569588090964,0.0974819725798568,0.4345986300660165,-0.4052333867560405,88.14804106688048,33.14841597130433,0.16855832874307974,6,-0.1540541648864746,-0.28914809226989746,-0.49652957916259766,-0.44083285331726074,0.7560520172119132,2,0.006807556223773936,-4.714334985988107,6.574574947357178,-1.127657206455237,6.576944828033447,-1.8750345798858645,6.543764114379883,0.006807556223773936 1473,2004-07-01,6.6598968505859375,6.70966911315918,6.636197090148926,6.636197090148926,381503.0,0.006807556223773936,-5.200233391010422,-1.428546792366061,76.59029418465069,65.15256935848358,-0.16266746320132963,-0.32916974487846495,-0.3733893673738713,-0.4221241089083918,17.92033064972582,0.0948033332824707,0.1368834916480779,0.2900962829589844,-0.07003101943354917,0.6502235853515179,0.11003263176271716,0.4701599341552516,-0.40594897592162305,76.9228048144184,14.347863007911826,0.18006365119626683,7,-0.15168380737304688,-0.3057382106781006,-0.5415606498718262,-0.48586392402648926,0.6328091621398926,3,0.07295385003998045,2.439941414108899,6.614865779876709,-4.714334985988107,6.574574947357178,-1.127657206455237,6.576944828033447,0.07295385003998045 1474,2004-07-02,6.645677089691162,6.6859679222106925,6.636197090148926,6.683598041534424,297927.0,-0.0021351323021653323,1.3333333333333888,-1.6000563357611364,81.79357958167455,66.81252974792255,-0.13309110067979635,-0.29635824583049164,-0.3662692902290541,-0.40334152611017515,17.937244280487686,0.04977083206176669,0.16745104167018887,0.2544273614883421,-0.1181879526143419,0.6270426755910261,0.06811970443700055,0.44073501853968367,-0.3370426664074637,70.32973106821004,0.6896901537956523,0.186307657051342,7,-0.12442851066589355,-0.2571525573730469,-0.5279333591461182,-0.47164416313171387,0.5854067802429199,4,0.09736087298589124,-5.200233391010422,6.6598968505859375,2.439941414108899,6.614865779876709,-4.714334985988107,6.574574947357178,0.09736087298589124 1475,2004-07-05,6.664637088775635,6.726259231567383,6.636197090148926,6.636197090148926,221132.0,0.002852982296398965,-5.333484231175494,-0.7499811382440963,81.59349420937991,69.37012432856075,-0.13172036546261623,-0.30441972836430065,-0.39240783636920895,-0.41720368871155333,18.77735625546856,0.09006214141845703,0.19429809730379954,0.2565598487854004,-0.1340100763522587,0.6471297739230595,0.0612748862165704,0.4518448113542304,-0.30787850270687844,66.66640872862355,-8.941201098818127,0.19528496256882974,7,-0.13509345054626465,-0.26544737815856934,-0.5474860668182373,-0.4906041622161865,0.6114788055419931,0,0.06614510075549007,1.3333333333333888,6.645677089691162,-5.200233391010422,6.6598968505859375,2.439941414108899,6.614865779876709,0.06614510075549007 1476,2004-07-06,6.491621971130371,6.683598041534424,6.446590900421143,6.6598968505859375,330758.0,-0.025960170875117927,1.1977944232690998,-5.916838522542461,66.98117102099562,70.25605109144028,0.07023007887242638,-0.12552034236859377,-0.22857692259995233,-0.24114251305299295,19.115309588502658,0.23700714111328125,0.19070183703964982,0.07572352886199951,-0.3149662845743011,0.4664133422983001,-0.11962137785615035,0.27106843558014937,-0.08313329469180708,16.101598105393457,-61.91361503746571,0.19534490671815025,7,0.03792166709899902,-0.09243226051330566,-0.3341794013977051,-0.31758904457092285,0.8247852325439453,1,0.1051479816464298,-5.333484231175494,6.664637088775635,1.3333333333333888,6.645677089691162,-5.200233391010422,6.6598968505859375,0.1051479816464298 1477,2004-07-07,6.4939918518066415,6.531912803649902,6.446590900421143,6.517693042755128,136472.0,0.0003650675727591146,2.27275553970399,0.140848063746465,62.9630004178188,69.78666193710973,0.09161302064021815,-0.11807770085250269,-0.24098045830095405,-0.24023241437935905,19.47152633959196,0.08532190322875977,0.1859655857669491,0.06802060604095583,-0.3196537082346911,0.45569492031660275,-0.12581655109686718,0.26185776317877885,0.2322673797607413,16.94898782111754,-56.98005339431627,0.19383715713782343,7,0.09243321418762118,-0.09480214118957608,-0.3365492820739755,-0.3009984493255624,1.1708149909973136,2,0.116788463199051,1.1977944232690998,6.491621971130371,-5.333484231175494,6.664637088775635,1.3333333333333888,6.645677089691162,0.116788463199051 1478,2004-07-08,6.491621971130371,6.529542922973633,6.4726619720458975,6.482141971588135,128637.0,-0.0003649343470628619,-3.0000670657074395,-0.39997988129966805,52.36488874630247,68.83706032406201,0.08924947859731702,-0.0995311790273945,-0.24215490276207152,-0.23426028374290642,19.11044441908286,0.05688095092773526,0.19713956162001622,0.05214133262634313,-0.32418678088823594,0.4284694461409222,-0.13602272413094685,0.2403053893836331,0.22904389381408663,16.101598105393457,-54.05484204782436,0.1881640567572897,7,0.0948030948638916,-0.09243226051330566,-0.3353644609451294,-0.298628568649292,1.0926032066345215,3,0.13545086726686595,2.27275553970399,6.4939918518066415,1.1977944232690998,6.491621971130371,-5.333484231175494,6.664637088775635,0.13545086726686595 1479,2004-07-09,6.534284114837647,6.572205066680907,6.418149948120117,6.470292091369629,166033.0,0.006571877397822057,1.2034011587264393,6.750213771943155,55.987108116026995,68.17830836260316,0.0504014284944736,-0.11918442445590482,-0.292752296035947,-0.27473847617420777,18.559680151247882,0.15405511856079013,0.20657027119145344,0.07631692886352592,-0.2788779228600182,0.43151178058707007,-0.10128049699824615,0.253914354725298,0.18090025081634398,37.6925243595937,-29.599003324953493,0.1775974258617719,7,0.03792047500610263,-0.13509440422058194,-0.3898770809173593,-0.34129071235656827,1.135262966156005,4,0.11606809323855471,-3.0000670657074395,6.491621971130371,2.27275553970399,6.4939918518066415,1.1977944232690998,6.491621971130371,0.11606809323855471 1480,2004-07-12,6.531912803649902,6.586424827575684,6.5082130432128915,6.586424827575684,166324.0,-0.00036290298157692913,1.8695241427571403,-0.8518565435428828,63.837615638574306,68.10727187737285,0.05108535648748003,-0.08653013460153947,-0.29476350355508707,-0.2749052412026973,17.482374153369456,0.07821178436279208,0.1904897319686487,0.05190398693084752,-0.2594331238826717,0.36324109774436675,-0.10376456847591253,0.20757254233760758,0.17139018530273376,42.856911898111136,-24.655953592013574,0.15566855540675975,7,0.040291786193847656,-0.13272309303283691,-0.39106082916259766,-0.33891940116882324,1.1542253494262704,0,0.10703925286533167,1.2034011587264393,6.534284114837647,-3.0000670657074395,6.491621971130371,2.27275553970399,6.4939918518066415,0.10703925286533167 1481,2004-07-13,6.579315185546875,6.624345779418945,6.4939918518066415,6.4939918518066415,262671.0,0.007257044501648213,-2.05552823355841,-1.5652204338698228,63.70369156047608,67.31276038621104,0.00494623940677652,-0.10300060922506304,-0.34073951012122894,-0.3204330627312224,16.452962331903905,0.1303539276123038,0.18729491096062123,0.07631666660308856,-0.18716653814302653,0.33979987134920364,-0.05542493576996854,0.20805826897614565,0.11258168177246031,78.16124914435831,10.233833516754885,0.13174160237305738,7,-0.007110595703125,-0.18012547492980957,-0.4254276752471924,-0.3863217830657959,1.2182159423828116,1,0.1059077866191076,1.8695241427571403,6.531912803649902,1.2034011587264393,6.534284114837647,-3.0000670657074395,6.491621971130371,0.1059077866191076 1482,2004-07-14,6.541394233703612,6.584054946899414,6.517693042755128,6.579315185546875,329230.0,-0.005763662444165263,1.8000523107256732,-0.44443823489964396,45.97160058507519,63.910683319591534,0.035033380944521575,-0.03613262281338869,-0.30516528143457755,-0.2794009924911549,15.652936725976375,0.06636190414428622,0.17894142524709267,0.018842601776122514,-0.18595007931415886,0.22363528286640388,-0.08355373876901862,0.12123894232126364,0.13955275684775437,59.770503024808555,-3.93058182484463,0.10239634054514084,7,0.030810356140137607,-0.14220452308654696,-0.4094299077987662,-0.3484008312225333,1.2798376083374041,2,0.11847825437237192,-2.05552823355841,6.579315185546875,1.8695241427571403,6.531912803649902,1.2034011587264393,6.534284114837647,0.11847825437237192 1483,2004-07-15,6.730998992919923,6.754700183868407,6.541394233703612,6.541394233703612,822232.0,0.028985374133147168,-1.2500062872519468,-4.99999999999993,64.36359885225818,61.97401879410083,-0.1602800372296631,-0.19897974192754564,-0.48640444496850943,-0.46468480288147784,16.164833885240515,0.21330595016479492,0.17271507628202976,0.1849836587905891,-0.0006158182277911095,0.3705831358089693,0.09218392028139899,0.2777833972997792,-0.3128490447998056,92.95760679062161,30.77720650220786,0.09279973850919014,7,-0.14457392692566007,-0.3175888061523455,-0.5865920782089242,-0.5380055904388437,1.0238709449768049,3,0.13873243048561856,1.8000523107256732,6.541394233703612,-2.05552823355841,6.579315185546875,1.8695241427571403,6.531912803649902,0.13873243048561856 1484,2004-07-16,6.723888874053955,6.742849826812744,6.683598041534424,6.70729923248291,707409.0,-0.0010563244584417264,1.1739168467183934,0.08749591328622004,61.7424080769159,59.76834255716039,-0.15746833675607075,-0.18020233150537734,-0.46915794660622456,-0.45442436700377,17.004410060290134,0.05925178527832031,0.15622048414872758,0.16460113525390607,-0.03225339139839978,0.3614556619062119,0.06617387192775315,0.263028398580059,-0.2990079212188723,88.1816934768496,27.971967472849485,0.0984272633261531,7,-0.13746380805969238,-0.31047868728637784,-0.6150329113006592,-0.530895471572876,1.0262413024902335,4,0.1279521895477469,-1.2500062872519468,6.730998992919923,1.8000523107256732,6.541394233703612,-2.05552823355841,6.579315185546875,0.1279521895477469 1485,2004-07-19,6.667006969451903,6.730998992919923,6.667006969451903,6.671748161315918,262047.0,-0.008459673511492238,-25.994066177200732,-0.2857923026070496,56.79437281633966,58.6364760899764,-0.11199207522141741,-0.11168698357311868,-0.3928880577033258,-0.39427465518553806,17.827507370345163,0.06399202346801935,0.12767998416712079,0.09669842720031685,-0.09826137445871908,0.2916582288593528,-0.0007814736292006685,0.19417832802983437,-0.23552963199615373,66.36347840400896,8.261565097002162,0.09747990082951787,7,-0.08058190345764071,-0.25359678268432617,-0.5581510066986075,-0.4740135669708243,1.2253270149230966,0,0.1503733408612542,1.1739168467183934,6.723888874053955,-1.2500062872519468,6.730998992919923,1.8000523107256732,6.541394233703612,0.1503733408612542 1486,2004-07-20,6.6338257789611825,6.69307804107666,6.61249589920044,6.69307804107666,301961.0,-0.004976924524416448,1.7199684534970447,12.497334808405396,51.40840779997654,57.3526324657717,-0.0631598991068083,-0.059531726324491,-0.3456531452681837,-0.3579854290583526,18.49665259978295,0.08058214187621981,0.0941716421828005,0.04953384399414151,-0.11839279079041454,0.21746047877869756,-0.03442947339813607,0.1334971613864191,-0.19588398457718004,48.99967809431873,-5.082598408295546,0.08396331739227784,7,-0.047400712966919833,-0.2204155921936053,-0.5326725244522104,-0.4408323764801034,1.2063660621643049,1,0.1586282801475345,-25.994066177200732,6.667006969451903,1.1739168467183934,6.723888874053955,-1.2500062872519468,6.730998992919923,0.1586282801475345 1487,2004-07-21,6.671748161315918,6.69544792175293,6.636197090148926,6.683598041534424,273498.0,0.005716517680492084,2.3334138129920996,0.19999034290727077,50.88974902018062,57.188728051758154,-0.08182014629352352,-0.0804877498425185,-0.36733964813094655,-0.392774754618606,19.208254850880607,0.06162214279174716,0.058998206966430544,0.07406532764434814,-0.0749516920824771,0.22308234737117338,-0.0004431822190644752,0.14857383750776076,-0.22747119914222758,61.1112477226244,9.508436123735336,0.07450850986341262,7,-0.08532309532165527,-0.23108267784118652,-0.5433391332626343,-0.47875475883483887,1.1684436798095694,2,0.16873882817419217,1.7199684534970447,6.6338257789611825,-25.994066177200732,6.667006969451903,1.1739168467183934,6.723888874053955,0.16873882817419217 1488,2004-07-22,6.61012601852417,6.671748161315918,6.576944828033447,6.671748161315918,209268.0,-0.00923628130166021,2.0769242673971418,5.200233391010422,47.508314974440154,56.24663992491517,-0.0018108614084209051,-0.017524103214852538,-0.2961282413033617,-0.3284974611651901,18.831067812551506,0.0948033332824707,0.047099601508171496,0.011021137237548828,-0.13789586733869275,0.1599381418137904,-0.06343736505057151,0.08547963952566917,-0.15964059191658553,20.000114966314868,-28.026246364342846,0.07445850228812075,7,0.014219999313354492,-0.1576099395751953,-0.45327603816986084,-0.4171326160430908,1.1802949905395517,3,0.18321977827999825,2.3334138129920996,6.671748161315918,1.7199684534970447,6.6338257789611825,-25.994066177200732,6.667006969451903,0.18321977827999825 1489,2004-07-23,6.66937780380249,6.671748161315918,6.605385780334473,6.614865779876709,333964.0,0.00896379057105312,1.23997682316396,-0.8846174679449977,50.314502016330565,54.74407174466587,-0.04457153049571705,-0.07049713677435143,-0.3451337572236568,-0.3836629835340952,18.433497117981577,0.06636238098144531,0.04364490302288537,0.06399223804473841,-0.0856909684143412,0.21367544450381804,-0.010849365184800952,0.13883384127427778,-0.2128080820496896,60.000309525651595,13.739757416079854,0.07484160322953978,7,-0.04503178596496582,-0.1576097011566162,-0.5125278234481812,-0.47638440132141113,1.0594210624694824,4,0.1627576313753516,2.0769242673971418,6.61012601852417,2.3334138129920996,6.671748161315918,1.7199684534970447,6.6338257789611825,0.1627576313753516 1490,2004-07-26,6.61249589920044,6.6598968505859375,6.603015899658202,6.636197090148926,369372.0,-0.008528817271323152,-1.666636860518334,-0.43478831350593194,59.47952387541183,54.27471977965873,0.027874476959708794,-0.011399745279235596,-0.2716551597216901,-0.3239301638149845,17.766027070704624,0.066361904144288,0.05224803042891413,0.005332779884339445,-0.14377158713257643,0.15443714690125532,-0.06921940362411849,0.07988496339279738,-0.14996356820532775,30.000120715117102,-19.24604481281334,0.0745521835084579,7,0.023700714111327237,-0.08176732063293546,-0.365583300590516,-0.41950249671936124,1.113933086395262,0,0.17204309759667402,1.23997682316396,6.66937780380249,2.0769242673971418,6.61012601852417,2.3334138129920996,6.671748161315918,0.17204309759667402 1491,2004-07-27,6.591165065765381,6.61249589920044,6.565093994140625,6.603015899658202,614644.0,-0.003225836924547476,2.0769635533543647,0.5000100593501472,57.40069973394991,55.54461968508926,0.05706386002393238,0.011845004612678345,-0.23676597408475253,-0.2990488116877703,16.782278043939712,0.04740190505981534,0.054657251380584526,-0.016827559471130016,-0.16535203586336777,0.13169691692110774,-0.0910897976672489,0.057434678724988864,-0.1227893777128024,20.00021948114657,-31.954439293039943,0.07426223819611869,7,0.056882143020628995,-0.04740095138549805,-0.34425246715545654,-0.39817166328430176,1.1352639198303214,1,0.19741106551373022,-1.666636860518334,6.61249589920044,1.23997682316396,6.66937780380249,2.0769242673971418,6.61012601852417,0.19741106551373022 1492,2004-07-28,6.6598968505859375,6.6788578033447275,6.636197090148926,6.636197090148926,272865.0,0.010427865807450365,-2.6000965755905945,-1.999839053635526,61.63926964735677,55.24191644010021,0.007721413590322079,-0.056222759701544334,-0.2965152412452756,-0.36424848118864706,15.86089856332968,0.08769273757934659,0.05400753478262921,0.04965267181396449,-0.10066498404854496,0.19997032767647394,-0.02550615611729068,0.12481149974521966,-0.18579467261704252,83.33305390225436,25.734358182271507,0.07515882793125477,7,-0.00592494010925293,-0.11613273620605469,-0.4129842519760132,-0.4669034481048584,1.1139330863952637,2,0.17722421488190276,2.0769635533543647,6.591165065765381,-1.666636860518334,6.61249589920044,1.23997682316396,6.66937780380249,0.17722421488190276 1493,2004-07-29,7.145761966705322,7.19316291809082,6.636197090148926,6.636197090148926,1584539.0,0.07295385003998045,-1.1860448141788356,21.500845036417047,76.21941046288516,56.85047226076347,-0.46167213972485666,-0.5310489022159182,-0.7671084136480992,-0.8428499397151041,15.55319569249421,0.5569658279418945,0.06304291470908563,0.5112245321273807,0.228441815940859,0.7940072483139025,0.3698331740341203,0.6526158902206411,-0.6660478286184368,92.45290610983058,31.00043796182944,0.1413913580932607,7,-0.2666335105895996,-0.3827664852142334,-0.8656682968139648,-0.9527685642242432,0.8840355873107892,3,0.09718066144041226,-2.6000965755905945,6.6598968505859375,2.0769635533543647,6.591165065765381,-1.666636860518334,6.61249589920044,0.09718066144041226 1494,2004-07-30,7.29270601272583,7.297445774078369,6.896903991699219,7.084139823913574,1092077.0,0.020563803651055368,2.6739248810890603,0.40930252144090357,79.02347892681273,59.32037293970491,-0.5804887893492179,-0.660919445696603,-0.897904231529898,-0.9813750645601065,15.350024723815098,0.4005417823791504,0.09469045267012888,0.625817131996155,0.21749108304206466,1.0341431809502453,0.42165410751910937,0.8299801564732006,-0.7844539234387868,99.35280264452392,34.079665454958146,0.20416302447704537,7,-0.361436128616333,-0.4349081516265869,-0.9841713905334473,-1.099712610244751,0.9124770164489746,4,0.06824832859975083,-1.1860448141788356,7.145761966705322,-2.6000965755905945,6.6598968505859375,2.0769635533543647,6.591165065765381,0.06824832859975083 1495,2004-08-02,7.105470180511475,7.39224910736084,7.098360061645508,7.20975399017334,865573.0,-0.02567439738934041,-3.9599832609719097,-0.5000034293944833,68.13721219756025,61.17912898388089,-0.3626530547009148,-0.4626863205069345,-0.6943763720179668,-0.7854369255787015,14.998245547419813,0.29388904571533203,0.09587223922903299,0.41653964519500697,-0.036427198234654234,0.8695064886246682,0.1900562234801768,0.6430230669098371,-0.5498664701369522,65.32948629998789,1.616936533708504,0.2264834217148305,8,-0.1267986297607422,-0.2002706527709961,-0.7969355583190918,-0.9124767780303955,1.1257834434509277,0,0.08772518495259218,2.6739248810890603,7.29270601272583,-1.1860448141788356,7.145761966705322,-2.6000965755905945,6.6598968505859375,0.08772518495259218 1496,2004-08-03,7.174202919006348,7.2168641090393075,7.086510181427003,7.098360061645508,463420.0,0.009673214685129494,-1.6190576558279033,-0.7272735586353847,71.35995962020331,63.45359682832785,-0.38741286593548985,-0.5034731712291611,-0.7449184193551392,-0.8444495232448315,16.433811691067383,0.1303539276123047,0.10291973966503676,0.4511433362960817,-0.040441179170772834,0.9427278517629363,0.20535107856265444,0.696935594029509,-0.5516675768729202,71.15989596078599,6.661660007576998,0.24579225773342708,8,-0.19553136825561523,-0.26900339126586914,-0.8366352319717407,-0.9812095165252686,1.0736408233642578,1,0.076973856583616,-3.9599832609719097,7.105470180511475,2.6739248810890603,7.29270601272583,-1.1860448141788356,7.145761966705322,0.076973856583616 1497,2004-08-04,7.252415180206299,7.252415180206299,7.1339111328125,7.1339111328125,415835.0,0.010901874686698232,1.0,1.562494498723704,69.0311208511826,65.84501970352146,-0.4186175673186252,-0.5501599493100944,-0.8031976725411747,-0.9144695428919283,17.985343085841514,0.11850404739379883,0.12152953372550801,0.49143443107604945,-0.04105680854118443,1.0239256706932833,0.22518881126743207,0.7576800508846668,-0.5683027368546787,81.50472137218742,19.755175118232536,0.26624561980861705,8,-0.2737436294555664,-0.3472156524658203,-0.8970715999603271,-1.0594217777252197,0.9432873725891113,2,0.06535944145656591,-1.6190576558279033,7.174202919006348,-3.9599832609719097,7.105470180511475,2.6739248810890603,7.29270601272583,0.06535944145656591 1498,2004-08-05,7.370917797088622,7.415949821472168,7.1813130378723145,7.1813130378723145,857118.0,0.016339745303846742,-1.4750094308779518,1.5999855143026067,71.83995256403985,68.2367364310447,-0.46695849600316297,-0.6318032092055024,-0.8999028951767132,-1.022077665272314,19.780590815295685,0.23463678359985352,0.15327738860165852,0.5659722566604604,-0.01579616624687663,1.1477406795677974,0.2750880452067923,0.8568564681141284,-0.6301544206162646,91.3240754861195,31.558208717477214,0.29088421145366833,8,-0.3803958892822257,-0.4538679122924796,-0.9776531457900992,-1.177924394607543,0.8295254707336452,3,0.0546624112470393,1.0,7.252415180206299,-1.6190576558279033,7.174202919006348,-3.9599832609719097,7.105470180511475,0.0546624112470393 1499,2004-08-06,7.29270601272583,7.356698036193848,7.278485774993896,7.278485774993896,871573.0,-0.010610861023804152,-10.000134129165138,0.07499937127480824,70.8201797643846,69.49680930759723,-0.325230633453236,-0.520547825398201,-0.8043262380944753,-0.9310449764822568,22.160421065699758,0.09243202209472656,0.1844889325055057,0.44983937740325963,-0.15601823089148148,1.0556969856980007,0.14691057325588908,0.7527681815506302,-0.4844239917534914,62.58986662034916,3.5074222869081595,0.30292880414737067,8,-0.3021841049194336,-0.3756561279296875,-0.8615201711654663,-1.099712610244751,0.9243273735046387,4,0.10107243319613479,-1.4750094308779518,7.370917797088622,1.0,7.252415180206299,-1.6190576558279033,7.174202919006348,0.10107243319613479 1500,2004-08-09,7.231083869934082,7.299816131591798,7.228713989257812,7.2405638694763175,645757.0,-0.00844983229602525,-9.000469467823688,-0.6666554892360304,69.50463128343904,70.8416905908738,-0.18621673035309705,-0.4256849345811009,-0.7251624202796574,-0.8549379421419516,24.382379183887128,0.07110214233398615,0.22586084326088773,0.3532586812973024,-0.2577163244938312,0.964233687088436,0.04777117840173517,0.6587461841928697,-0.3620350689117604,43.884727559579225,-15.792631343401247,0.305487502895567,8,-0.20501041412353516,-0.31403398513793945,-0.7761973142623901,-1.0392754077911377,0.9290685653686506,0,0.13470997941137175,-10.000134129165138,7.29270601272583,-1.4750094308779518,7.370917797088622,1.0,7.252415180206299,0.13470997941137175 1501,2004-08-10,7.276115894317628,7.335367202758789,6.920605182647705,7.1813130378723145,780981.0,0.006227562173740431,2.888901804915343,-10.000301795685353,69.64558460235028,71.73128114142865,-0.13842796092429843,-0.4383102013133957,-0.7501632679696604,-0.8858330205124938,25.55339623542142,0.414762020111084,0.2658955628836841,0.3634506702423108,-0.25527133637282784,0.9821726768574495,0.05408966693474149,0.6728116735498801,0.13983392715454013,71.77037638150485,11.767352184055554,0.3093610033075694,8,-0.25004243850708097,-0.35906600952148526,-0.8117492198944101,-1.0890479087829599,0.7560524940490732,1,0.13127027434935457,-9.000469467823688,7.231083869934082,-10.000134129165138,7.29270601272583,-1.4750094308779518,7.370917797088622,0.13127027434935457 1502,2004-08-11,7.316407203674316,7.3827691078186035,7.228713989257812,7.252415180206299,776597.0,0.005537474930567665,-1.7659399600189778,0.6750010059552488,73.2812395376757,71.40481770529425,-0.08470776373233058,-0.44012805579996694,-0.7707647513976221,-0.9144478246063317,26.85747918870819,0.1540551185607919,0.30889311393759566,0.3649913311004642,-0.25290212924425237,0.9828847914451808,0.05604460092810637,0.6739380612728221,0.08963572502136241,79.90437162415179,14.22817178035308,0.30894673017235813,8,-0.15998029708862305,-0.39935731887817383,-0.8520405292510986,-1.131709098815918,0.6612486839294434,2,0.12730791394832686,2.888901804915343,7.276115894317628,-9.000469467823688,7.231083869934082,-10.000134129165138,7.29270601272583,0.12730791394832686 1503,2004-08-12,7.664806842803955,7.740649223327638,7.318777084350586,7.361437797546388,2626284.0,0.047618951410286714,-1.1707356868672167,4.740732185304119,77.55903453622022,71.24210166189509,-0.3930740092346934,-0.753620684640036,-1.0963190614750804,-1.2493670743564431,27.443091176642596,0.4242420196533212,0.36974762925437954,0.6667005777359005,-0.01852036706087201,1.351921522532673,0.3240901053375138,1.0093110501342872,-0.74420166015625,90.75142592819789,23.351090675542068,0.34261047239838643,8,-0.3341796398162842,-0.5854072570800781,-1.171999454498291,-1.4801087379455566,0.34602975845336914,3,0.06926406899475657,-1.7659399600189778,7.316407203674316,2.888901804915343,7.276115894317628,-9.000469467823688,7.231083869934082,0.06926406899475657 1504,2004-08-13,7.584225177764893,8.105640411376951,7.5036420822143555,7.65058708190918,2509638.0,-0.010513202314382686,-4.29163950951564,-0.21874975440537872,76.5544235220656,72.17734736461792,-0.2981447422144008,-0.6379900956857476,-0.9925933350522893,-1.1573775231586758,28.367279934986577,0.6019983291625959,0.4263508471479458,0.5431020975112917,-0.17677918724204744,1.2629833822646308,0.18316145513462256,0.9030427398879608,-0.6472191143035886,56.00002253340687,-15.464825576727968,0.35994064237666945,8,-0.07110238075256436,-0.3223299980163583,-1.0914177894592285,-1.3995270729064941,0.4147620201110849,4,0.0812499728863505,-1.1707356868672167,7.664806842803955,-1.7659399600189778,7.316407203674316,2.888901804915343,7.276115894317628,0.0812499728863505 1505,2004-08-16,7.669547080993652,7.688508033752441,7.584225177764893,7.5889649391174325,529904.0,0.011249916930064607,-1.3158100946138411,-1.2142831480696277,78.4731117543301,72.96769760174311,-0.3297103298152333,-0.6791748450234696,-1.0568936264521716,-1.2302633245736017,29.518626189434055,0.10428285598754883,0.425640583901604,0.5782969951629635,-0.1709183953045077,1.3275123856304347,0.2036892999292279,0.9529046903966991,-0.6857956436157222,63.19996909704222,-14.164476319375318,0.3746076952337357,8,-0.15642428398132413,-0.36973094940185547,-1.1838499307632446,-1.484848976135254,0.5403757095336914,0,0.07138443762781943,-4.29163950951564,7.584225177764893,-1.1707356868672167,7.664806842803955,-1.7659399600189778,7.316407203674316,0.07138443762781943 1506,2004-08-17,7.686138153076173,7.747759819030763,7.5960750579833975,7.5960750579833975,491023.0,0.0021632401375610844,-2.3684110209872875,1.1176557608895386,77.86360842237623,73.94908510965351,-0.29731219017817967,-0.6460082960491258,-1.0520661230967283,-1.2346118226424787,31.34491681614262,0.15168476104736506,0.4061547659526443,0.5422724485397348,-0.21938424033877624,1.3039291374182458,0.16144410410047882,0.9231007929789907,-0.6575111567382814,52.162205662930205,-23.4373602036124,0.3808283444392556,8,-0.17301535606384455,-0.3863220214843759,-1.200441002845765,-1.5014400482177743,0.45505237579345614,1,0.061671319560766547,-1.3158100946138411,7.669547080993652,-4.29163950951564,7.584225177764893,-1.1707356868672167,7.664806842803955,0.061671319560766547 1507,2004-08-18,7.797531127929687,7.8449320793151855,7.679028034210205,7.714579105377197,760011.0,0.014492710465909608,-1.1538404395264257,0.9210434359050101,72.21326413304243,73.99056417287602,-0.36123663701101005,-0.704875342227389,-1.1389291829623112,-1.3333686301791845,33.32210973395037,0.16590404510498047,0.4197004190227309,0.59737627506256,-0.18352583179725368,1.3782783819223736,0.2069252216326527,0.9878273284924672,-0.7258235949902332,60.84335451092373,-12.102877162121487,0.39045105342990694,8,-0.2844083309173584,-0.4858644008636466,-1.311833977699279,-1.6128330230712882,0.3792104721069345,2,0.030091224592432297,-2.3684110209872875,7.686138153076173,-1.3158100946138411,7.669547080993652,-4.29163950951564,7.584225177764893,0.030091224592432297 1508,2004-08-19,7.8212318420410165,7.9634361267089835,7.797531127929687,7.8473029136657715,273346.0,0.00303951516479839,-3.5161114464281145,-0.31429096991888344,69.66492596549662,73.86220263966624,-0.3512840519646039,-0.6674093032008894,-1.1350266541260963,-1.3441670736110405,36.09175340489817,0.16590499877929688,0.4251496491353226,0.5605216979980474,-0.21554832226983844,1.3365917182659324,0.17248668786410448,0.9485567081319903,-0.7081669939640634,52.75592048045071,-16.153999062869858,0.38803501013394265,8,-0.3081090450286883,-0.4977145195007351,-1.3355346918106088,-1.636533737182618,0.2891483306884757,3,0.01999992440090148,-1.1538404395264257,7.797531127929687,-2.3684110209872875,7.686138153076173,-1.3158100946138411,7.669547080993652,0.01999992440090148 1509,2004-08-20,7.754869937896728,7.837821960449219,7.750130176544189,7.8212318420410165,350204.0,-0.00848484042981279,-1.3125035366014368,2.5454229538181705,76.55044094447658,74.64507037978153,-0.2374391677360812,-0.5434166549472641,-1.039429795476856,-1.2666715349304196,38.898722070469425,0.08769178390503019,0.4326594958798857,0.4398851871490468,-0.3135570914757251,1.1933274657738187,0.0631640478366613,0.8166063264614323,-0.6021020672877748,44.99995598940212,-23.356459486790435,0.37672113931238577,8,-0.24174714088439941,-0.41950273513793945,-1.2549523115158072,-1.5559513568878165,0.44083261489868253,4,0.0330072155188228,-3.5161114464281145,7.8212318420410165,-1.1538404395264257,7.797531127929687,-2.3684110209872875,7.686138153076173,0.0330072155188228 1510,2004-08-23,7.750130176544189,7.887594223022461,7.726428985595702,7.726428985595702,525870.0,-0.0006111980459371225,-12.599758575596091,-0.3571505557910676,74.84668912277579,75.22297088205102,-0.16911400102956353,-0.4733469916294517,-1.0025387786040385,-1.2526048261872917,41.9188486168359,0.1611652374267587,0.4251976533076647,0.3782637119293204,-0.321752511474517,1.078279935333157,0.0282556002274017,0.7282718236312391,-0.5592474043045161,41.935613671645825,-24.989413354190972,0.3500081117019184,8,-0.08295297622680753,-0.4147629737854004,-1.2502125501632682,-1.5512115955352774,0.42661142349243253,0,0.03211004404609308,-1.3125035366014368,7.754869937896728,-3.5161114464281145,7.8212318420410165,-1.1538404395264257,7.797531127929687,0.03211004404609308 1511,2004-08-24,7.892333984375,7.937365055084228,7.726428985595702,7.726428985595702,581434.0,0.018348570229335337,-1.5428536938676696,6.999859169097713,76.16284669002721,75.54314945453453,-0.23994798396443429,-0.5407994362355932,-1.1111928981790902,-1.3839924401696635,45.54037942220067,0.2109360694885254,0.4302785665808804,0.45540907382965123,-0.17776964445280896,1.0885877921121123,0.13881971468842114,0.7719984329708813,-0.6648609065698361,74.99995808512766,9.50941389277962,0.3165893591412304,8,-0.18012523651123136,-0.5569667816162118,-1.3924163579940796,-1.6934154033660889,0.3081092834472674,1,0.0402401630216227,-12.599758575596091,7.750130176544189,-1.3125035366014368,7.754869937896728,-3.5161114464281145,7.8212318420410165,0.0402401630216227 1512,2004-08-25,7.840191841125487,7.939734935760497,7.761980056762695,7.939734935760497,220744.0,-0.006606682301172562,2.571415569298257,-0.6000005748315711,70.286916251194,74.73513631175382,-0.11811447440838396,-0.41708279200211695,-1.026408518242362,-1.3219843798363238,48.74396818370621,0.17775487899780185,0.44364259079191726,0.3442521810531609,-0.19739140387744047,0.8858957659837623,0.07343038858785977,0.615073973518462,-0.5775920699774524,47.99975857073877,-13.63547946584908,0.2708217924653007,8,-0.035550594329833984,-0.5048246383666992,-1.340274214744567,-1.6412732601165763,0.36973094940185636,2,0.0383917503351463,-1.5428536938676696,7.892333984375,-12.599758575596091,7.750130176544189,-1.3125035366014368,7.754869937896728,0.0383917503351463 1513,2004-08-26,7.840191841125487,7.913663864135742,7.7809410095214835,7.83308219909668,786470.0,0.0,-1.382986738354301,-0.07142275468606149,75.38461810571506,74.60515793215932,-0.10126937807365088,-0.3819743920554153,-0.9966843472808735,-1.3119426139255248,49.26412287234947,0.1327228546142587,0.45677745404763925,0.3095306873321526,-0.2265992904102676,0.8456606650745719,0.041465698460942946,0.5775956762033623,-0.543870444368296,53.33318430259202,-7.84333858953228,0.2680649888712097,8,-0.06636118888854892,-0.5048246383666992,-1.3266465663909903,-1.5867617130279532,0.44320297241211026,3,0.042926214782879724,2.571415569298257,7.840191841125487,-1.5428536938676696,7.892333984375,-12.599758575596091,7.750130176544189,0.042926214782879724 1514,2004-08-27,7.790421009063722,7.8449320793151855,7.773829936981201,7.799901008605957,546186.0,-0.006348165079417378,-2.3332662709988936,-1.3334004024145285,76.22229425374717,74.35506709876124,-0.021427040145426623,-0.3088384597594773,-0.9234965471230687,-1.2523174849225294,49.44490846105889,0.07110214233398438,0.4627461614101742,0.23487410545349174,-0.3009547064243643,0.7707029173313487,-0.03304030048543627,0.5027885113924198,-0.4617268517217399,30.00011177305682,-31.98548661631212,0.2679144059389284,8,-0.010665416717531073,-0.4550538063049334,-1.251989960670472,-1.4801089763641366,0.45505285263061435,4,0.04107084370581715,-1.382986738354301,7.840191841125487,2.571415569298257,7.840191841125487,-1.5428536938676696,7.892333984375,0.04107084370581715 1515,2004-08-30,7.728798866271973,7.797531127929687,7.683767795562744,7.759610176086426,575860.0,-0.007909988782384803,1.1333315449684542,3.250138323022285,70.89717790309074,73.58101926328506,0.05529914823627635,-0.2088305843819036,-0.8383086682602165,-1.1810993321748677,49.09466663854779,0.11376333236694247,0.4242903174075998,0.1420855283737179,-0.3545992075236448,0.6387702642710806,-0.10625683957496346,0.39042789632239927,-0.3690268587685921,17.592520147093403,-41.37266582897306,0.24834236794868159,8,0.09243321418762207,-0.3934316635131845,-1.1607418060302734,-1.4184868335723877,0.554595947265625,0,0.06041089884755291,-2.3332662709988936,7.790421009063722,-1.382986738354301,7.840191841125487,2.571415569298257,7.840191841125487,0.06041089884755291 1516,2004-08-31,7.726428985595702,7.750130176544189,7.660067081451416,7.714579105377197,624572.0,-0.0003066298809524248,2.0399884114887823,-0.3845951467128596,69.61454236886033,73.29227240059816,0.07150481375579698,-0.17177506863681646,-0.8089348683255251,-1.1691254897830117,48.77155334048515,0.09006309509277255,0.3926942250174843,0.11210434436797989,-0.348081576351464,0.5722902650874246,-0.11798861599174248,0.34219730472770227,-0.3368222419373792,23.72882800857938,-31.241527873742374,0.23009296035972235,8,0.08532261848449796,-0.39106178283691406,-1.142966389656066,-1.4161169528961173,0.5664472579956064,1,0.058282113933931345,1.1333315449684542,7.728798866271973,-2.3332662709988936,7.790421009063722,-1.382986738354301,7.840191841125487,0.058282113933931345 1517,2004-09-01,7.726428985595702,7.8212318420410165,7.662436962127685,7.690877914428711,264490.0,0.0,-2.4358924094383925,3.0001207194882995,54.421803156519516,71.5985920884896,0.06745156740816682,-0.14170776693910359,-0.7829787410235367,-1.160710686181221,48.397163143632376,0.15879487991333185,0.34743996543217115,0.08840365409851003,-0.3411045369634573,0.5179118451604774,-0.1263504414324741,0.30315774962949416,-0.30818089522863445,26.168275260373715,-23.27319872742539,0.21475409553098368,9,0.0734720230102548,-0.35551023483276367,-1.1305233240127555,-1.4161169528961173,0.4977149963378915,2,0.06134972354114243,2.0399884114887823,7.726428985595702,1.1333315449684542,7.728798866271973,-2.3332662709988936,7.790421009063722,0.06134972354114243 1518,2004-09-02,7.773829936981201,7.868632793426514,7.714579105377197,7.714579105377197,729003.0,0.006134910639037594,-4.200051505738061,1.6666398411932386,64.28568349107704,70.2358412603341,0.01410257856079511,-0.16588065092570936,-0.8090680505576842,-1.1984275443939598,47.59382747139844,0.1540536880493164,0.3041790116412777,0.11565899848937988,-0.2986245697172265,0.5299425666959863,-0.09148278561392331,0.3228007825926831,-0.3280861537737376,54.5453298399155,5.688362686145837,0.20714178410330306,9,0.02607107162475586,-0.4029111862182626,-1.1749619245529175,-1.4635179042816162,0.48586511611938477,3,0.05609755514094639,-2.4358924094383925,7.726428985595702,2.0399884114887823,7.726428985595702,1.1333315449684542,7.728798866271973,0.05609755514094639 1519,2004-09-03,8.029797554016112,8.055869102478027,7.773829936981201,7.773829936981201,385908.0,0.032926835177759184,-1.2037097408174102,4.320067923192038,71.59092078203982,69.87408922247454,-0.2221240643554907,-0.3834558434391635,-1.0390877671258973,-1.4438811722640033,46.92261477839549,0.28203916549682617,0.2811808684951478,0.3347720384597759,-0.07372280801864939,0.743266884938202,0.1305246152205628,0.539019461698989,-0.557657905681868,93.41298248192548,44.45479899477737,0.2042474232392129,9,-0.17182946205138983,-0.5285253524780265,-1.2087355852127057,-1.4338920116424543,0.279668807983402,4,0.03158202405671484,-4.200051505738061,7.773829936981201,-2.4358924094383925,7.726428985595702,2.0399884114887823,7.726428985595702,0.03158202405671484 1520,2004-09-06,8.205183029174805,8.228883743286133,8.060608863830566,8.060608863830566,566502.0,0.021841830255231454,-1.3278692850122364,0.5648142800990347,76.13365831266184,69.87084606943394,-0.3645035177682443,-0.5081769894557766,-1.1870220350045848,-1.6096317602555388,46.84387400193691,0.1990861892700213,0.2682348982239189,0.4614525556564333,0.053582977003667764,0.8693221343091988,0.2575177663300501,0.6653873449828165,-0.7077033503188526,95.83332984043021,45.327327668530856,0.20393478932638295,9,-0.2607076168060303,-0.6304385662078857,-1.3106491565704346,-1.557136058807373,0.047402381896972656,0,0.0049104124035102,-1.2037097408174102,8.029797554016112,-4.200051505738061,7.773829936981201,-2.4358924094383925,7.726428985595702,0.0049104124035102 1521,2004-09-07,8.231253623962402,8.269174575805664,8.186223030090332,8.269174575805664,351149.0,0.003177332509817221,3.3749717073661443,-0.2622941087224681,73.89034806635627,70.27122738222974,-0.3770984907055963,-0.48382826156663405,-1.1846960954693397,-1.6270668725544093,49.274062474960836,0.08295154571533203,0.2540373453801479,0.43976626396179164,0.038820122136295154,0.8407124057872872,0.2392931930490434,0.6402393348745399,-0.6898897012406398,93.7500245594815,42.71124614157626,0.2004730709127479,9,-0.2666327953338623,-0.6363637447357178,-1.2893180847167969,-1.5358049869537354,-0.011849403381347656,1,0.006334538085839725,-1.3278692850122364,8.205183029174805,-1.2037097408174102,8.029797554016112,-4.200051505738061,7.773829936981201,0.006334538085839725 1522,2004-09-08,8.247843742370605,8.281024932861326,8.209922790527344,8.27154541015625,385283.0,0.0020155032472704004,2.3333780430556565,0.6250282926338556,73.68420773973007,70.0822928971203,-0.3685377552952831,-0.45013843862004066,-1.1734103185859368,-1.6354428580986644,51.64437034699163,0.0711021423339826,0.24629032536530104,0.40978455543518066,0.025136833465978725,0.7944322774043826,0.2174606944505797,0.6021084164197816,-0.6482549674021305,94.14221292120814,41.53111041461955,0.19232386098460091,9,-0.2772977352142343,-0.6470286846160898,-1.305908203125,-1.5523951053619385,-0.035551071166993964,2,0.005459912023958902,3.3749717073661443,8.231253623962402,-1.3278692850122364,8.205183029174805,-1.2037097408174102,8.029797554016112,0.005459912023958902 1523,2004-09-09,8.19570255279541,8.257325172424316,8.176741600036621,8.247843742370605,292387.0,-0.006321796484496489,1.2666380535958583,2.1998953848629945,74.8663340371451,69.93163065083118,-0.29129706812278133,-0.37543322571182713,-1.094876086427865,-1.5735287144379404,52.806553982083535,0.08058357238769531,0.22325306503412712,0.33109858036041295,-0.07583624494721342,0.7380334056680393,0.12763116770659977,0.5345659930142261,-0.5279701620376498,83.17759820996301,28.380837024283203,0.20346741265381313,9,-0.22515654563903897,-0.5948874950408944,-1.2537670135498047,-1.5002539157867432,-0.20856571197509854,3,0.003470285671663742,2.3333780430556565,8.247843742370605,3.3749717073661443,8.231253623962402,-1.3278692850122364,8.205183029174805,0.003470285671663742 1524,2004-09-10,8.200443267822267,8.247843742370605,8.176741600036621,8.235994338989258,163632.0,0.0005784391266421274,1.400077259850631,0.6818231700625185,75.4010781488461,70.43206401147066,-0.2589958308971525,-0.34956368921275693,-1.0721660884556687,-1.5693157810738985,53.15213464210322,0.07110214233398438,0.21509377415154063,0.30502839088440137,-0.10581677122301159,0.7158735529918143,0.09960580983069534,0.5104509719381083,-0.47138162285415053,63.441111442826134,6.727615840880013,0.20542258105370653,9,-0.22989726066589622,-0.5996282100677517,-1.2466573715209979,-1.4931442737579363,-0.27492809295654475,4,0.007225436887151826,1.2666380535958583,8.19570255279541,2.3333780430556565,8.247843742370605,3.3749717073661443,8.231253623962402,0.007225436887151826 1525,2004-09-13,8.217033386230469,8.247843742370605,8.183852195739746,8.224143981933594,221465.0,0.0020230758102186552,1.3478778123797193,0.20001073018939783,71.3395708920611,70.62373384738187,-0.2224384652750535,-0.34049165744775056,-1.0611579719575914,-1.576840561629547,53.516390910406095,0.06399154663085938,0.20332574801253145,0.2942441940307621,-0.1260828567992398,0.714571244860764,0.08408066861576025,0.504407719445763,-0.4327754124730312,38.636841672078134,-15.112363856942132,0.21016352541500116,9,-0.2453024387359637,-0.616218328475953,-1.2632474899291992,-1.5097343921661377,-0.2772984504699716,0,0.01124894732981585,1.400077259850631,8.200443267822267,1.2666380535958583,8.19570255279541,2.3333780430556565,8.247843742370605,0.01124894732981585 1526,2004-09-14,8.160152435302733,8.245473861694336,8.131711006164549,8.200443267822267,380862.0,-0.0069223219931238145,-1.3414332541660452,5.666309012876036,70.89796279386121,72.45441825153094,-0.10902941705502833,-0.25958710207493496,-0.9711930842128691,-1.5110573192292485,53.601353533590945,0.11376285552978693,0.19424452603128906,0.2136625289916978,-0.20392668208913278,0.6312517400725293,0.004867923451282508,0.4224571345321131,-0.32621776563490634,19.048075264902568,-33.9648861170847,0.20879460554041562,9,-0.1623504161834708,-0.5593373775482169,-1.1885907649993879,-1.4184875488281232,-0.3863224983215314,1,0.011327358955839806,1.3478778123797193,8.217033386230469,1.400077259850631,8.200443267822267,1.2666380535958583,8.19570255279541,0.011327358955839806 1527,2004-09-15,8.032168388366701,8.247843742370605,7.754869937896728,8.129341125488281,1374178.0,-0.015684026487341463,1.9503668549217972,2.4117828062864315,60.74277578187221,72.06076183939707,0.07474482327223342,-0.11923664361194763,-0.8110065671849362,-1.3751654013510741,52.510912037243216,0.49297380447387784,0.19492529876606923,0.07394661903381561,-0.3391821135943438,0.487075351661975,-0.1326177472802641,0.2805109853478953,0.24885654449462535,55.1886877505995,2.1246821394921227,0.20656436631407968,9,-0.014220952987674451,-0.27729892730713246,-1.0606067180633563,-1.288133382797243,-0.2133064270019549,2,0.023310745387949527,-1.3414332541660452,8.160152435302733,1.3478778123797193,8.217033386230469,1.400077259850631,8.200443267822267,0.023310745387949527 1528,2004-09-16,7.97765588760376,8.058238983154299,7.892333984375,8.058238983154299,583851.0,-0.006786772653060158,3.117612947128476,0.8292767903585467,60.42212997271435,70.81978508280535,0.18015591065177894,-0.05523637915826374,-0.7241846911513683,-1.309651527555694,51.13087800285463,0.16590499877929865,0.1991866158428186,0.011612915992737172,-0.39648818908992567,0.4197140210754009,-0.19243763654859514,0.2156634685340686,0.292845945358275,45.19224909826569,-10.343493908939436,0.20405055254133178,9,0.04029154777526678,-0.17775487899780362,-0.9409174919128418,-1.2336208820343018,-0.17064476013183594,3,0.029411745368015607,1.9503668549217972,8.032168388366701,-1.3414332541660452,8.160152435302733,1.3478778123797193,8.217033386230469,0.029411745368015607 1529,2004-09-17,8.010836601257324,8.07719898223877,7.894703865051269,7.939734935760497,979148.0,0.004159205927285248,-1.2647158897584072,-0.8823397141927192,66.21251508935195,69.71743583577093,0.16092580498882292,-0.07194619856350748,-0.725379656238184,-1.3339103611213705,50.02793281304331,0.1824951171875009,0.22862170487399247,0.031995296478271484,-0.3640994301790421,0.4280900231355851,-0.16605206685038532,0.23004265980692828,0.2493525938034047,51.92297461601938,-8.06482618767317,0.19804736332865697,9,0.007110834121702325,-0.11850309371948331,-0.8058232069015503,-1.1044518947601318,-0.3152184486389169,4,-0.002958462594692457,3.117612947128476,7.97765588760376,1.9503668549217972,8.032168388366701,-1.3414332541660452,8.160152435302733,-0.002958462594692457 1530,2004-09-20,7.9989871978759775,8.176741600036621,7.8449320793151855,8.067719459533691,514056.0,-0.0014791717733310117,1.314063191079689,-0.966675832098211,65.49868927242429,68.78502930311181,0.15695602292417998,-0.042685643549385865,-0.6809462724040065,-1.311263088381681,48.9131329024035,0.33180952072143555,0.24951565095787664,0.0077030420303350056,-0.37349534264734086,0.38890142670801175,-0.1828961503085038,0.19830223436917294,0.251095612041472,49.51931680016587,-14.43309367705659,0.1905991923388382,9,0.018960237503049093,-0.06636214256286799,-0.6114782094955462,-0.9101068973541286,-0.33180999755859464,0,-0.009185165720700827,-1.2647158897584072,8.010836601257324,3.117612947128476,7.97765588760376,1.9503668549217972,8.032168388366701,-0.009185165720700827 1531,2004-09-21,8.209922790527344,8.221774101257324,7.98950719833374,7.9989871978759775,947444.0,0.026370287566828132,-1.0206294620078569,-3.0689459005702977,72.17393624326341,68.61722135905997,-0.06406015954879507,-0.24096261906480354,-0.857703137742936,-1.5074155796020756,47.699899773552595,0.23226690292358398,0.24768900013442785,0.20275919437408518,-0.1874368626714329,0.5929552514196033,0.007661165851326146,0.3978572228968442,0.030255761949691262,92.30771462923218,22.601970489732082,0.19509802852275904,9,-0.2038252353668213,-0.27137279510498225,-0.8034533262252808,-1.121042490005495,-0.5143046379089364,1,-0.03290991421729217,1.314063191079689,7.9989871978759775,-1.2647158897584072,8.010836601257324,3.117612947128476,7.97765588760376,-0.03290991421729217 1532,2004-09-22,8.141190528869629,8.224143981933594,8.112750053405763,8.224143981933594,352394.0,-0.0083718523805143,1.6856972052009735,-0.39326437051839824,66.52453141482204,67.69035440102408,-0.01346347500832934,-0.15655050415811544,-0.7536636396879759,-1.425814910167147,46.41957055438656,0.11139392852783025,0.2209753713195557,0.11897699832916331,-0.26730220670563476,0.5052562033639614,-0.07416260418823661,0.31211660084656234,0.0892818513157998,78.12477601805688,6.232777721329995,0.19313960251739917,9,-0.13983368873596191,-0.17064452171325772,-0.7347210645675659,-1.05231022834778,-0.41476154327392667,2,-0.045123694204886045,-1.0206294620078569,8.209922790527344,1.314063191079689,7.9989871978759775,-1.2647158897584072,8.010836601257324,-0.045123694204886045 1533,2004-09-23,8.176741600036621,8.224143981933594,8.138820648193361,8.141190528869629,613180.0,0.004366814784757089,-3.2353720886198647,-0.4285665015002932,58.244678858730474,65.78408781323346,-0.05809647028542386,-0.174544316426406,-0.7588788724428133,-1.4439217616231756,45.070050753290204,0.0853233337402326,0.1969884293974209,0.1377005815505985,-0.24449224853020368,0.5198934116314007,-0.0533958334898017,0.3287969965909996,-0.42187166213989347,87.49976422953355,17.572831241360007,0.19109641504040095,9,-0.1753847599029541,-0.2061955928802499,-0.7643468379974365,-1.0878612995147723,-0.4360923767089835,3,-0.04376800150689264,1.6856972052009735,8.141190528869629,-1.0206294620078569,8.209922790527344,1.314063191079689,7.9989871978759775,-0.04376800150689264 1534,2004-09-24,8.110380172729492,8.176741600036621,8.046387672424316,8.176741600036621,337306.0,-0.00811587678236425,2.9286053028669974,-1.866650571382585,43.93937176950005,62.73962124406,-0.006541958685458482,-0.0874678278385872,-0.662098057583334,-1.3594923597751247,43.46617558582694,0.1303539276123047,0.1688828135159559,0.055341196060179954,-0.3094219223163517,0.4201043144367116,-0.12704036312808498,0.23772275524844577,-0.3461247539520276,69.99993712787561,3.211604516055715,0.18238155918826582,9,-0.1090233325958252,-0.139834165573121,-0.6920601129531878,-1.0214998722076434,-0.32469940185546964,4,-0.03740503389441874,-3.2353720886198647,8.176741600036621,1.6856972052009735,8.141190528869629,-1.0206294620078569,8.209922790527344,-0.03740503389441874 1535,2004-09-27,8.19570255279541,8.269174575805664,8.115119934082031,8.148301124572754,494592.0,0.01052014557255987,-1.7083242518232877,-0.7142918732485449,47.887316759668245,60.18288279581633,-0.10639711134821006,-0.14336801186886383,-0.7135486603587493,-1.4212610917501474,42.66047991291312,0.15879440307617188,0.14421838081227278,0.11731839179992676,-0.21811575230493752,0.45275253590479103,-0.05039868025250627,0.2850354638523589,-0.4222493627548234,73.72878321582937,9.923337342602466,0.1677170720524322,9,-0.18368029594421387,-0.22515654563903897,-0.771457552909852,-1.1068222522735613,-0.3199596405029306,0,-0.061017880646050626,2.9286053028669974,8.110380172729492,-3.2353720886198647,8.176741600036621,1.6856972052009735,8.141190528869629,-0.061017880646050626 1536,2004-09-28,8.176741600036621,8.200443267822267,8.129341125488281,8.176741600036621,242600.0,-0.0023135237811091613,1.9998792902263822,0.0,45.78650637652885,58.521075084111516,-0.09480530914935947,-0.09374748487494244,-0.6591682029637917,-1.3812666564176421,41.99882041399865,0.07110214233398615,0.11672402765035272,0.07584180831909215,-0.21799451442818096,0.3696781310663644,-0.07107635305454352,0.2227599696927287,-0.3834595545654311,58.51058820507772,-1.397254466867409,0.14691816137363622,9,-0.11968827247619629,-0.2061955928802499,-0.6754693984985369,-1.0878612995147723,-0.2417464256286621,1,-0.06231876028917882,-1.7083242518232877,8.19570255279541,2.9286053028669974,8.110380172729492,-3.2353720886198647,8.176741600036621,-0.06231876028917882 1537,2004-09-29,8.200443267822267,8.269174575805664,8.160152435302733,8.176741600036621,283059.0,0.0028986690475263366,-2.833408782254237,100.0,50.29073303794103,57.39536431358115,-0.10295363297128013,-0.0844459713739596,-0.6476672159756616,-1.382864448487723,41.19700120740096,0.10902214050293146,0.0948429791566987,0.07584276199341033,-0.16193644505492166,0.3136219690417432,-0.04304684153075655,0.19473236551757722,-0.3881255211376988,69.14930503533762,11.681583053709787,0.11888960352416628,9,-0.1433899402618426,-0.22989726066589622,-0.676655292510989,-1.1115629673004186,-0.2867794036865252,2,-0.06156071064898949,1.9998792902263822,8.176741600036621,-1.7083242518232877,8.19570255279541,2.9286053028669974,8.110380172729492,-0.06156071064898949 1538,2004-09-30,8.209922790527344,8.27154541015625,8.176741600036621,8.200443267822267,315218.0,0.001155976865576669,-2.3332998021661133,0.3999517160905079,50.57798964270461,55.65819481950922,-0.08495522226344221,-0.0627991111581494,-0.6191215587646601,-1.3730637203077238,40.214391401971476,0.0948038101196289,0.0765861698722663,0.06351764202117849,-0.11016753605582963,0.2372028200981866,-0.02332494701732557,0.15036023105968255,-0.37933077067793164,72.63135602194032,15.261620761195715,0.08684258903850406,9,-0.15168404579162598,-0.23937678337097257,-0.639918565750123,-1.121042490005495,-0.2275257110595712,3,-0.058891394872738534,-2.833408782254237,8.200443267822267,1.9998792902263822,8.176741600036621,-1.7083242518232877,8.19570255279541,-0.058891394872738534 1539,2004-10-01,8.283394813537598,8.295246124267576,8.13408088684082,8.13408088684082,665068.0,0.008949173443509872,-1.1587435411037847,15.751207243463716,53.783759388029885,54.3565359434654,-0.12929583663031075,-0.12258302775675212,-0.65484080807399,-1.4267460476137748,38.552200493961244,0.16116523742675604,0.07764723112410721,0.12430980205535924,-0.05055515569211799,0.29917475980283736,0.036877323181620625,0.21174228092909786,-0.4263455902697757,93.42055104936664,32.289893837071475,0.08743247887373898,10,-0.14101815223693848,-0.3057382106781015,-0.7287958860397339,-1.1672592163085946,-0.41950178146362305,4,-0.06552212014848646,-2.3332998021661133,8.209922790527344,-2.833408782254237,8.200443267822267,1.9998792902263822,8.176741600036621,-0.06552212014848646 1540,2004-10-04,8.245473861694336,8.27154541015625,8.200443267822267,8.235994338989258,1139286.0,-0.004577948135622734,1.3076637365357848,0.06348719717437264,54.972316735231175,52.44524488701737,-0.05893103484808648,-0.08589257761174451,-0.5769955925398103,-1.3656869520595114,36.41189631263347,0.08295154571533025,0.08343929208547074,0.0843743085861206,-0.09362697320977098,0.2623755903820131,-0.004626332311826076,0.1733749494840673,-0.35336888634653363,69.99954013474127,3.399249320332274,0.0890006408979461,10,-0.07465696334838867,-0.26781725883483976,-0.6879124641418466,-1.1174876689910898,-0.27492809295654297,0,-0.055763088760290125,-1.1587435411037847,8.283394813537598,-2.3332998021661133,8.209922790527344,-2.833408782254237,8.200443267822267,-0.055763088760290125 1541,2004-10-05,8.283394813537598,8.342646598815918,8.224143981933594,8.259695053100586,637951.0,0.004599002128844232,-1.5000050298268734,2.5001006036217306,66.35798674371544,52.42673992356108,-0.09536233573493469,-0.1261760673659733,-0.5730408223627901,-1.3815659278609687,34.20412814795211,0.11850261688232422,0.0832193386559652,0.11968820095062327,-0.06407352658531806,0.3034499284865646,0.027807337182652603,0.21156906471859394,-0.35903854627621357,71.59083114994719,3.400524348019573,0.09188086376797046,10,-0.08887767791748047,-0.28203797340393066,-0.7050951719284058,-1.096156597137452,-0.3365497589111328,1,-0.049213143936938764,1.3076637365357848,8.245473861694336,-1.1587435411037847,8.283394813537598,-2.3332998021661133,8.209922790527344,-0.049213143936938764 1542,2004-10-06,8.292876243591309,8.295246124267576,8.188592910766603,8.27154541015625,642267.0,0.0011446309474727467,7.1818780407514735,0.9000442638123214,71.80338120370541,53.93326240633608,-0.09059099934683168,-0.13925022559746125,-0.5418887385327205,-1.3715268716773226,31.742130107820916,0.10665321350097301,0.0861763357125529,0.12691800594329905,-0.06220969252938424,0.31604570441598234,0.032354156706956516,0.22148185517964158,-0.3266909431744711,76.13684687032743,4.829348971674861,0.09456384923634167,10,-0.0983591079711914,-0.29033446311950684,-0.719316840171814,-1.0866775512695312,-0.32470035552978604,2,-0.04315524055479769,-1.5000050298268734,8.283394813537598,1.3076637365357848,8.245473861694336,-1.1587435411037847,8.283394813537598,-0.04315524055479769 1543,2004-10-07,8.224143981933594,8.295246124267576,8.224143981933594,8.27154541015625,370005.0,-0.008288108930943117,-1.999999999999925,-2.2222023516788125,64.06258055511199,56.169174493626294,-0.01612310546427942,-0.07196777806828614,-0.44814714412188295,-1.2832485660483073,29.43341765011318,0.0711021423339826,0.058892113100881716,0.05676367282867467,-0.1337284990648513,0.24725584472220152,-0.0384824131180892,0.15200975877543854,-0.22031255167684805,43.18211955353754,-29.314269724934867,0.09524608594676329,10,0.004739284515380859,-0.19553112983703613,-0.6387341022491455,-1.0049097537994394,-0.30099916458129883,3,-0.037752271662546244,7.1818780407514735,8.292876243591309,-1.5000050298268734,8.283394813537598,1.3076637365357848,8.245473861694336,-0.037752271662546244 1544,2004-10-08,8.259695053100586,8.264434814453125,8.200443267822267,8.212292671203612,263388.0,0.0043227685756825895,1.2499790426690631,-1.0000201191051397,66.66666666666663,58.25576892773722,-0.03158831742845969,-0.10841051652027289,-0.4624973082799091,-1.2994160794411869,26.922878485270115,0.0639915466308576,0.044229915505665574,0.08935215473175084,-0.10510678959829711,0.2838110990617988,-0.007877317433273134,0.18658162689677482,-0.221982105987923,46.154131870716306,-28.040468814735185,0.09722947216502378,10,-0.023701190948486328,-0.2109367847442627,-0.6742851734161377,-1.0404608249664316,-0.09480285644531428,4,-0.03357242269237526,-1.999999999999925,8.224143981933594,7.1818780407514735,8.292876243591309,-1.5000050298268734,8.283394813537598,-0.03357242269237526 1545,2004-10-11,8.309466361999513,8.318946838378906,8.235994338989258,8.247843742370605,528541.0,0.006025804654887779,1.058794290989136,1.2999899406498228,58.01530586386916,59.61452442633059,-0.07099058626343258,-0.15905684749608184,-0.4840161524505131,-1.328333704821084,24.391167430090093,0.08295249938964844,0.04191858956747119,0.1345018148422259,-0.0688210958805211,0.3378247255649729,0.0328403594808524,0.2361632702035994,-0.2412600497165247,78.46190036957567,6.287562456410043,0.1016614553613733,10,-0.07110261917114435,-0.26070809364319025,-0.6298462152481097,-1.090232133865359,-0.09006214141845881,0,-0.053622376036470354,1.2499790426690631,8.259695053100586,-1.999999999999925,8.224143981933594,7.1818780407514735,8.292876243591309,-0.053622376036470354 1546,2004-10-12,8.252585411071777,8.307095527648926,8.235994338989258,8.307095527648926,481070.0,-0.006845319356229895,1.608733685573323,-0.8845796706697776,59.14409985345136,60.598231850276186,-0.0024806653855371508,-0.10002428865761814,-0.40117699439416477,-1.2503396791744787,22.216607438713126,0.07347202301025568,0.05913653010861886,0.07299921512603724,-0.13308936354287582,0.2790877937949512,-0.030045074208420175,0.17604350446049466,-0.15693507013549635,49.091348053201536,-21.407857822312316,0.10304428933445688,10,-0.014221668243408203,-0.2038271427154541,-0.49297547340393066,-0.9290685653686523,0.32706832885742365,1,-0.03417591315754165,1.058794290989136,8.309466361999513,1.2499790426690631,8.259695053100586,-1.999999999999925,8.224143981933594,-0.03417591315754165 1547,2004-10-13,8.219404220581055,8.328427314758299,8.200443267822267,8.235994338989258,246823.0,-0.0040207024632796795,-3.6956263121065436,0.3043493474229329,53.51573613156639,60.92464812681638,0.037630202514206346,-0.054912006038758676,-0.3444093638143837,-1.1957969602136247,22.603794040239304,0.1279840469360316,0.06654722095385424,0.03045623302459788,-0.16412563337540753,0.2250380994246033,-0.06683470017540571,0.12774716622460147,-0.09905425385680999,14.815090796639883,-51.32223855945077,0.09729093320000277,10,0.018959522247314453,-0.17064595222473145,-0.4396488666534424,-0.8757419586181641,0.40528202056884766,2,-0.0331604528308892,1.608733685573323,8.252585411071777,1.058794290989136,8.309466361999513,1.2499790426690631,8.259695053100586,-0.0331604528308892 1548,2004-10-14,8.212292671203612,8.245473861694336,8.188592910766603,8.224143981933594,588328.0,-0.0008652147025006718,1.0869504365016232,0.7143596229019236,59.30727786748581,61.53837240231148,0.05041494167524441,-0.030905288164827738,-0.3171279878860229,-1.1671105289854662,22.970082027608743,0.0568809509277326,0.07810690634873119,0.011612844467160599,-0.15571468793050336,0.17894037686482456,-0.07205092173167138,0.09527661066599258,-0.06971304127019984,16.948447421004936,-46.68852936642741,0.08366376619883183,10,0.05332708358764826,-0.16353440284728826,-0.42661213874816806,-0.8627052307128897,0.5782985687255895,3,-0.029725777309189683,-3.6956263121065436,8.219404220581055,1.608733685573323,8.252585411071777,1.058794290989136,8.309466361999513,-0.029725777309189683 1549,2004-10-15,7.987136840820312,8.224143981933594,7.8212318420410165,8.224143981933594,1593151.0,-0.027416927208745,2.3999999999999924,19.998390601107563,34.82764888464001,59.300075974468015,0.25605398684321745,0.20278064809144158,-0.07148141790903928,-0.9234378990690058,23.157412970160657,0.40291213989257724,0.07805527411047564,-0.212357997894288,-0.3855782485387431,-0.03913774724983288,-0.29896812321651556,-0.12574787257206044,0.35550975799560636,32.710268072872324,-28.4253454210439,0.08661012532222723,10,0.09480237960815519,0.06162142753601163,-0.20145630836486816,-0.6375494003295898,0.7679023742675772,4,-0.008011885202838798,1.0869504365016232,8.212292671203612,-3.6956263121065436,8.219404220581055,1.608733685573323,8.252585411071777,-0.008011885202838798 1550,2004-10-18,7.925515174865723,8.039278030395508,7.916035175323486,7.9634361267089835,512643.0,-0.007715113335689416,-3.333361276909664,0.15999919523579156,32.79229517063352,55.57055468857003,0.2989548521328551,0.2725916661622225,0.012323982936227829,-0.8432048774686276,22.919127745290663,0.12324285507202148,0.07503704910960352,-0.27030606269836355,-0.46340630806772865,-0.07720581732899845,-0.3668561853830461,-0.173755940013681,0.40670312881469783,20.560777537309576,-39.217062819532956,0.09655012268468277,10,0.14931440353393555,0.12324309349060059,-0.1398346424102792,-0.5759277343750009,0.9385480880737305,0,0.030203339026930065,2.3999999999999924,7.987136840820312,1.0869504365016232,8.212292671203612,-3.6956263121065436,8.219404220581055,0.030203339026930065 1551,2004-10-19,7.939734935760497,7.9989871978759775,7.906554222106934,7.939734935760497,606500.0,0.0017941749628931358,-1.7857440540347351,-0.0,31.907830514778468,51.137715723133695,0.2579909210938274,0.24990500855016062,0.01945883350457489,-0.8377469282245702,22.499193130515472,0.09243297576904386,0.06220236868563234,-0.24257690906524676,-0.4668173176263801,-0.018336500504113395,-0.35469711334581344,-0.13045670478468008,0.3822636386871361,23.36438318043423,-33.77279634384079,0.11212020428056672,10,0.13509464263916104,0.10902333259582608,-0.15346193313598722,-0.5901474952697754,0.9029974937438974,1,0.035224007738712926,-3.333361276909664,7.925515174865723,2.3999999999999924,7.987136840820312,1.0869504365016232,8.212292671203612,0.035224007738712926 1552,2004-10-20,7.773829936981201,7.9634361267089835,7.572373867034912,7.9634361267089835,1281118.0,-0.020895533682372847,3.1249946558761765,-100.0,25.135137927415713,46.81244432005634,0.3827797507311317,0.40778446982800176,0.20393199094269399,-0.6535346890999723,22.60673775013778,0.3910622596740714,0.04523403833209372,-0.3901138782501228,-0.6793111993912149,-0.1009165571090298,-0.5347125388206688,-0.24551521767957674,0.5381533028182997,29.929590186406426,-24.204724589271787,0.1445986605705464,10,0.17657065391540439,0.18368029594421387,0.02547860145568759,-0.4242424964904794,0.9717288017272949,2,0.10365853247118029,-1.7857440540347351,7.939734935760497,-3.333361276909664,7.925515174865723,2.3999999999999924,7.987136840820312,0.10365853247118029 1553,2004-10-21,7.818861961364746,7.892333984375,7.709837913513184,7.709837913513184,726581.0,0.005792771998950119,-2.347813156053184,-0.5750025777538611,22.62577806951097,41.919012253705716,0.3064379328491942,0.35264667237707137,0.16714255640642062,-0.6804550851084761,22.72009421463854,0.1824960708618164,0.013804653724070803,-0.32718787193298304,-0.6547885566313223,0.0004128127653562075,-0.49098821428215267,-0.16338752958381342,0.46353690352417054,37.818256574735834,-10.877896627409669,0.1638003423491696,10,0.13153862953185946,0.13864827156066895,0.06754648685455145,-0.4692745208740243,0.8271541595458984,3,0.10306158156608558,3.1249946558761765,7.773829936981201,-1.7857440540347351,7.939734935760497,-3.333361276909664,7.925515174865723,0.10306158156608558 1554,2004-10-22,7.807011127471924,7.8449320793151855,7.7856807708740225,7.8212318420410165,695945.0,-0.001515672479112773,-1.0833270460813316,-0.1304364940517926,23.343002474009054,38.066534099276815,0.2763878072475343,0.35901123350708986,0.18986600212781557,-0.649999221592366,23.526304561834017,0.059251308441163,-0.025744493082067166,-0.32387025356292654,-0.6848203948646852,0.037079887738831196,-0.504345324213805,-0.14339518291204723,0.4469867375028329,50.253837692982515,4.076756594152911,0.18047507065087892,10,0.14338946342468173,0.1504991054534912,0.10191309452056707,-0.45742368698120206,0.9693589210510272,4,0.12598676963533184,-2.347813156053184,7.818861961364746,3.1249946558761765,7.773829936981201,-1.7857440540347351,7.939734935760497,0.12598676963533184 1555,2004-10-25,7.695618152618407,7.8093810081481925,7.6316261291503915,7.8093810081481925,223803.0,-0.014268325359693468,2.1250073351272647,7.999798812996181,17.195857171522704,33.40561824572918,0.32581199538099614,0.4543109469124582,0.30831076162838134,-0.5222387080908915,24.137073376670447,0.17775487899780096,-0.0598414470327846,-0.41025900840759366,-0.8184905847773694,-0.0020274320378170785,-0.6143747965924815,-0.20614322022270581,0.5311147524387563,28.88899072622037,-13.492063366762764,0.20411578818488813,10,0.25478243827819824,0.2618920803070077,0.25952231884002597,-0.34603071212768555,1.291687488555909,0,0.13766549242168646,-1.0833270460813316,7.807011127471924,-2.347813156053184,7.818861961364746,3.1249946558761765,7.773829936981201,0.13766549242168646 1556,2004-10-26,7.667177200317383,7.750130176544189,7.660067081451416,7.660067081451416,268219.0,-0.0036957333039383533,-24.333780430554373,-0.06249947606233601,15.803091254233678,29.215324370469997,0.2933264209051387,0.4665389404841793,0.3430835430764603,-0.4775429769598478,24.780848897196968,0.09006309509277255,-0.10385470672082064,-0.4132217407226566,-0.8641984439783013,0.03775496253298716,-0.6387100923504789,-0.18773338909483428,0.5333813432188901,24.2425166165316,-13.29575680839881,0.22548835162782194,10,0.2417466640472412,0.2903330326080322,0.30810904502868475,-0.31758975982666104,1.386490821838379,1,0.15610517813159785,2.1250073351272647,7.695618152618407,-1.0833270460813316,7.807011127471924,-2.347813156053184,7.818861961364746,0.15610517813159785 1557,2004-10-27,7.695618152618407,7.761980056762695,7.63636589050293,7.655326843261719,451539.0,0.0037094424138062188,-2.212095717116293,5.6667560861108,19.7831933991866,24.823759429547863,0.20425217777395055,0.4198653081572514,0.31784437693933665,-0.4887175531621928,25.164118315265167,0.12561416625976562,-0.14523191165613625,-0.35953953266143923,-0.8379047603573264,0.11882569503444795,-0.5987221465093819,-0.12035691881349564,0.479813003857811,24.545491125645043,-11.771646113640479,0.23918261384794356,10,0.20264077186584561,0.2618920803070077,0.27670562267303467,-0.30810976028442294,1.4410033226013192,2,0.14906070625342616,-24.333780430554373,7.667177200317383,2.1250073351272647,7.695618152618407,-1.0833270460813316,7.807011127471924,0.14906070625342616 1558,2004-10-28,7.726428985595702,7.761980056762695,7.671916961669923,7.702727794647218,268346.0,0.004003685261698031,-1.1111129739849896,0.5882457365349938,19.346035602608552,23.10358017598881,0.10870526980965067,0.3699422407634616,0.2898953068403083,-0.5007722640223502,25.556879930022035,0.09006309509277255,-0.18672283588659244,-0.3045540094375623,-0.7985985716294328,0.18949055275430826,-0.5515762905334975,-0.05753172834162701,0.4248798793028632,44.44454379827134,8.984584126891455,0.24702228109593544,10,0.07939696311950772,0.2310812473297128,0.2595224380493173,-0.33892059326171786,1.5642461776733407,3,0.13190178218330173,-2.212095717116293,7.695618152618407,-24.333780430554373,7.667177200317383,2.1250073351272647,7.695618152618407,0.13190178218330173 1559,2004-10-29,7.740649223327638,7.79516077041626,7.702727794647218,7.750130176544189,163100.0,0.0018404670202036844,-1.166639655297699,-0.400020118700287,15.90907532093415,21.227666859355544,0.06240651667724251,0.3298896554717503,0.2809004455724784,-0.4950550471893349,26.210327002318017,0.09243297576904208,-0.22533950647890766,-0.26319649219512886,-0.7584866195870346,0.23209363519677684,-0.5108415558910808,-0.015551428499176012,0.3875022416563825,61.3333905611642,30.019384113242985,0.24764506369595274,10,0.04503130912780673,0.21686100959777743,0.24530220031738192,-0.34129023551941007,1.5689868927001944,4,0.11696265667930605,-1.1111129739849896,7.726428985595702,-2.212095717116293,7.695618152618407,-24.333780430554373,7.667177200317383,0.11696265667930605 1560,2004-11-01,7.7856807708740225,7.790421009063722,7.714579105377197,7.726428985595702,230647.0,0.0058175414292995775,1.2068793273299059,-6.249559925565723,21.61381781496219,20.083887670487066,-0.005080810851599615,0.26208248632076714,0.24187808100267905,-0.5185117209962931,26.899087166368847,0.07584190368652433,-0.27030834015336147,-0.19517529010772794,-0.6859050949836574,0.2955545147682015,-0.44054019254569265,0.05018961233023678,0.32023959019203385,94.03003450274254,62.28111572005973,0.24536490243796494,11,-0.017775774002074307,0.1718294620513925,0.20027065277099698,-0.3744711875915536,1.5595064163208017,0,0.12724504212336374,-1.166639655297699,7.740649223327638,-1.1111129739849896,7.726428985595702,-2.212095717116293,7.695618152618407,0.12724504212336374 1561,2004-11-02,7.87574291229248,7.887594223022461,7.761980056762695,7.761980056762695,397701.0,0.011567664288956836,-1.208351147213909,1.919990342829536,30.45816255589685,20.675334851429415,-0.1175348630493529,0.14747532944312258,0.15441119371137457,-0.5867103702523915,26.916419331580688,0.12561416625976562,-0.2799938315795867,-0.08473055362701487,-0.5560299545489054,0.3865688472948756,-0.32038025408796056,0.15091914683393082,0.2088355890123319,95.28265358802236,58.85569084818916,0.23564970046094547,11,-0.11376285552978427,0.08176732063293546,0.1155412197113046,-0.4526834487915039,1.3959722518920907,1,0.14113750807519465,1.2068793273299059,7.7856807708740225,-1.166639655297699,7.740649223327638,-1.1111129739849896,7.726428985595702,0.14113750807519465 1562,2004-11-03,7.934995174407959,7.996616840362549,7.871003150939941,7.916035175323486,255692.0,0.007523387034764406,-1.3043299510146955,0.16666247516535604,35.11453312616949,22.062974302169252,-0.16932835224943954,0.06328126678501,0.10017716500374085,-0.6240245898536791,26.922116816237374,0.12561368942260742,-0.2820526356620148,-0.007584238052368519,-0.45216291239228923,0.4369944362875531,-0.22987357522232976,0.21470509911759184,0.12909514152605617,81.02196212616285,40.390705991822344,0.22228933716996066,11,-0.12087368965148926,0.022515058517456055,0.07880449295043945,-0.5119357109069833,1.1968855857849139,2,0.14097965066894558,-1.208351147213909,7.87574291229248,1.2068793273299059,7.7856807708740225,-1.166639655297699,7.740649223327638,0.14097965066894558 1563,2004-11-04,7.913663864135742,7.939734935760497,7.8449320793151855,7.939734935760497,340913.0,-0.00268825749775059,6.2726474622775195,-1.3750565866907636,44.951091608046106,24.463873094840036,-0.14878111630733049,0.06341064949316788,0.12638230209676315,-0.5824351864514767,26.981031130448613,0.09480285644531161,-0.2859042657751454,-0.013391542434692205,-0.43779850848313373,0.4110154236137493,-0.2255950254589134,0.1988119405895281,0.13075779384230835,71.77404961627691,28.895754681628176,0.21220348302422062,11,-0.09954237937927246,0.04384636878967285,0.10013580322265625,-0.4906044006347665,1.1684455871582013,3,0.15453747241228633,-1.3043299510146955,7.934995174407959,-1.208351147213909,7.87574291229248,1.2068793273299059,7.7856807708740225,0.15453747241228633 1564,2004-11-05,7.9823970794677725,8.081938743591309,7.856782913208008,7.880483150482178,520638.0,0.008685384736079715,-2.015862168074473,-3.9090809327847356,53.87097067291088,28.53888570610539,-0.21235044688473081,-0.028630085713964526,0.06502659546092016,-0.6334459551386047,26.883040180793316,0.22515583038330078,-0.2646052572329367,0.06920657157897825,-0.3265990436443298,0.4650121868022854,-0.12869623603267488,0.26710937919063227,-0.41002321243286044,72.90348373396445,26.078479238142137,0.19790280761165369,11,-0.12324476242065341,-0.02488684654235751,0.03199529647827237,-0.5593376159667969,1.246657371520997,4,0.16389539016624566,6.2726474622775195,7.913663864135742,-1.3043299510146955,7.934995174407959,-1.208351147213909,7.87574291229248,0.16389539016624566 1565,2004-11-08,7.863893032073975,8.044017791748049,7.8212318420410165,8.044017791748049,243959.0,-0.014845671821890782,1.4736849071737967,-1.7674204249306693,45.48026516202076,31.836349473637284,-0.0753949674313441,0.05774160749108859,0.1916698021915053,-0.4975394257759511,26.530043983072005,0.22278594970703214,-0.24676274656674568,-0.027018809318542836,-0.3763380910815961,0.32230047244451043,-0.20167845020006858,0.1476408315629838,-0.2813278675079349,31.851916983853997,-17.199586584656686,0.17465964088152647,11,-0.004740715026855469,0.09361720085144043,0.19612360000610352,-0.43372297286987394,1.3201289176940918,0,0.18384572094981388,-2.015862168074473,7.9823970794677725,6.2726474622775195,7.913663864135742,-1.3043299510146955,7.934995174407959,0.18384572094981388 1566,2004-11-09,7.970545768737793,8.01557731628418,7.8212318420410165,7.859152793884277,412717.0,0.0135623330872916,-1.0759537513370447,-0.6184212267934467,62.61393399365367,36.59532065080029,-0.15029446564991744,-0.0749678586383471,0.09463975084282872,-0.5845169355051656,26.15797143219566,0.19434547424316317,-0.22619033858180604,0.09373590946197474,-0.21445756575565156,0.40192938467960104,-0.060360828146839296,0.2478326470707879,-0.3779931325912482,57.27271729627488,5.562728290691325,0.15409673760881326,11,-0.09361791610717773,-0.01303553581237793,0.1036909818649292,-0.5403757095336923,1.2987995147705078,1,0.1724651558803756,1.4736849071737967,7.863893032073975,-2.015862168074473,7.9823970794677725,6.2726474622775195,7.913663864135742,0.1724651558803756 1567,2004-11-10,7.946845054626465,7.996616840362549,7.88996410369873,7.927885055541992,235317.0,-0.0029735371703513147,-1.25001257456716,0.17020821204753261,58.43742848304846,40.938808748626954,-0.09745834495021466,-0.07666417456734553,0.1278861448264763,-0.5418737872845041,26.123872918262936,0.10665273666381925,-0.18672506424985702,0.08366315364837629,-0.18190075224336688,0.34922705954011946,-0.04911879929749574,0.21644510659424832,-0.34450469633102454,48.18177495052494,-5.067089334465948,0.13278195294587172,11,-0.05451178550720215,0.0035555362701407134,0.15109193325042725,-0.49297475814819336,1.3912315368652344,2,0.16671648943083373,-1.0759537513370447,7.970545768737793,1.4736849071737967,7.863893032073975,-2.015862168074473,7.9823970794677725,0.16671648943083373 1568,2004-11-11,7.9681758880615225,7.9823970794677725,7.920774936676025,7.939734935760497,136422.0,0.002684188918801178,1.1666149732171736,1.5000502992807203,60.493798795712635,45.89266691249123,-0.09039739223500387,-0.12355612641154945,0.1150175605215713,-0.5467840801111654,26.207761173359977,0.06162214279174716,-0.13928057497570023,0.11719982624053848,-0.09857571541031174,0.3329753678913878,0.009312055415113818,0.22508759706596315,-0.3562435620601647,56.36369622234936,2.622960654402476,0.10788777082542482,11,-0.06991696357726962,-0.017775297164916992,0.13035356998443692,-0.5143055915832511,1.296428680419921,3,0.14604407438782752,-1.25001257456716,7.946845054626465,-1.0759537513370447,7.970545768737793,1.4736849071737967,7.863893032073975,0.14604407438782752 1569,2004-11-12,7.923144817352295,7.987136840820312,7.837821960449219,7.9634361267089835,436244.0,-0.005651365047889656,2.4054104021098337,-1.4166652695112438,66.21616294260241,50.84848303778458,-0.018726220634607493,-0.08808094292808732,0.1599102247886499,-0.48482212822371906,26.822940799951816,0.14931488037109286,-0.0979476564756272,0.07536835670471209,-0.13369948590486835,0.28443619931429254,-0.029165564600078575,0.17990227800950276,-0.3018123629991383,45.744794698811106,-10.679357395709701,0.10453392130479025,11,-0.0011854171752929688,0.027255773544310635,0.2056032419204712,-0.43372297286987305,1.3462004661560059,4,0.14627583625676355,1.1666149732171736,7.9681758880615225,-1.25001257456716,7.946845054626465,-1.0759537513370447,7.970545768737793,0.14627583625676355 1570,2004-11-15,8.164892196655272,8.318946838378906,8.060608863830566,8.117490768432617,1170159.0,0.030511543695822763,-2.2058771317324877,-1.176467803590642,77.2020214971714,56.042245142370646,-0.22464994565664487,-0.32778077932417915,-0.08482335203881242,-0.708590792871207,27.423811599713122,0.39580202102661133,-0.04951967667324553,0.3051468849182113,0.05413902688599137,0.5561547429504312,0.1796429559021009,0.4306508139343217,-0.5343476165173522,69.04761904761864,8.199403016309866,0.12550392901611,11,-0.09480285644531072,-0.2144916057586661,-0.022516131401060235,-0.6754703521728498,1.0262393951416051,0,0.1303339013795466,2.4054104021098337,7.923144817352295,1.1666149732171736,7.9681758880615225,-1.25001257456716,7.946845054626465,0.1303339013795466 1571,2004-11-16,8.219404220581055,8.328427314758299,8.110380172729492,8.110380172729492,1104625.0,0.006676392365365658,-2.999982505248393,2.300016095284168,77.83370910876621,60.78882025154805,-0.2517626007590854,-0.3797356452508982,-0.142590169710207,-0.7445867536823867,28.01874254082579,0.21804714202880682,0.005251814925584242,0.34567544460296595,0.04891435583325432,0.6424365333726776,0.19729490021811102,0.49405598898782177,-0.5613235501134959,77.77784257353211,11.827923454248307,0.1483805443848558,11,-0.14457464218139648,-0.26900362968444913,-0.0758432149887085,-0.5996289253234863,1.0570507049560547,1,0.11735859477158317,-2.2058771317324877,8.164892196655272,2.4054104021098337,7.923144817352295,1.1666149732171736,7.9681758880615225,0.11735859477158317 1572,2004-11-17,8.579653739929201,8.598614692687987,8.214662551879883,8.269174575805664,1440315.0,0.04382915229379969,1.2040812974748634,2.8478044086774132,83.58203184822409,65.08114694490118,-0.5709971072865923,-0.7130794469339046,-0.5025102896389857,-1.0846807275205883,27.48475401093299,0.3839521408081037,0.06358328734898233,0.6656337738037124,0.23663209064824642,1.0946354569591783,0.4511329322259794,0.8801346153814453,-0.8813522708041974,97.50773739609873,27.646284192113697,0.21450084157773314,11,-0.36973047256469904,-0.4941594600677508,-0.4360927343368548,-0.9480278491973895,0.711021423339842,2,0.08038687393283905,-2.999982505248393,8.219404220581055,-2.2058771317324877,8.164892196655272,2.4054104021098337,7.923144817352295,0.08038687393283905 1573,2004-11-18,8.624686241149902,8.667346954345701,8.368718147277832,8.484850883483888,772449.0,0.005248755087996493,1.652629884706965,0.4503856420148522,83.97081598414523,68.42557420170498,-0.5638604126340212,-0.7321857848123798,-0.5450023947836886,-1.109810216157891,27.015316317032585,0.2986288070678693,0.1133095162943194,0.6703750610351564,0.13969020464553772,1.2010599174247751,0.4050326328403475,0.9357174892299662,-0.8543597141398598,94.85721183693198,22.92902880060386,0.2653424281948096,11,-0.38039684295654297,-0.5048258304595947,-0.48112523555755615,-0.9930603504180908,0.6659889221191406,3,0.08271493366774152,1.2040812974748634,8.579653739929201,-2.999982505248393,8.219404220581055,-2.2058771317324877,8.164892196655272,0.08271493366774152 1574,2004-11-19,8.790591239929201,8.887763023376465,8.579653739929201,8.631795883178711,820616.0,0.01923606194364913,-1.3423270583885427,1.135588018659492,85.3332926480866,72.8536883668234,-0.6739387601931579,-0.8649728560792465,-0.7065396202392851,-1.254418364527698,26.78153788694685,0.30810928344726385,0.16294979736733772,0.7871010541915915,0.1435875045269146,1.4306146038562693,0.46534427935925216,1.10885782902393,-0.9305626701855925,88.25227651631342,18.330008631288464,0.32175677483233883,11,-0.43609380722046076,-0.5605227947235125,-0.6334022283554095,-1.1589653491973895,0.4503126144409162,4,0.05392280400880756,1.652629884706965,8.624686241149902,1.2040812974748634,8.579653739929201,-2.999982505248393,8.219404220581055,0.05392280400880756 1575,2004-11-22,8.755039215087889,8.840361595153809,8.681567192077638,8.802440643310547,579729.0,-0.0040443269253409575,1.576924862647963,-0.2985063870421497,82.14895910915467,75.02424671299018,-0.5572889343728882,-0.7862959602984798,-0.6674777166131829,-1.1978627498605041,25.942255041755846,0.1587944030761701,0.20529665935027808,0.6985779762268045,-0.009412973197932217,1.4065689256515412,0.34458250151443615,1.0525734509391729,-0.7716825109083372,82.92684123683493,15.542770280677004,0.3539954747123683,11,-0.39224672317504705,-0.5249707698822004,-0.6896904706954938,-1.1234133243560773,0.46216392517089844,0,0.05874400511354527,-1.3423270583885427,8.790591239929201,1.652629884706965,8.624686241149902,1.2040812974748634,8.579653739929201,0.05874400511354527 1576,2004-11-23,8.864063262939453,8.947014808654785,8.769260406494139,8.769260406494139,484415.0,0.01245271953364635,-2.7499798808947946,-1.9999999999999625,82.77583708546922,77.72851433548139,-0.5880816163918787,-0.8443447583274306,-0.7698189270133415,-1.2822734476596507,25.17090994487523,0.1919755935668963,0.2415373548535964,0.7477577209472663,-0.02138332839975199,1.5168987702942855,0.3631871962737563,1.1323282456207755,-0.7721778004562712,88.67327232927089,22.06360577337702,0.3845705246735095,11,-0.47164487838745117,-0.6043689250946045,-0.8022693395614624,-1.2324373722076416,0.4360923767089844,1,0.036898239459198345,1.576924862647963,8.755039215087889,-1.3423270583885427,8.790591239929201,1.652629884706965,8.624686241149902,0.036898239459198345 1577,2004-11-24,8.842732429504395,8.899614334106445,8.726598739624022,8.864063262939453,359736.0,-0.002406439665682769,2.743590272690731,-0.225002011910506,82.77586493449859,80.20429946201315,-0.4764037794170122,-0.7722629675753048,-0.7377893970365719,-1.2362412625741763,24.15506671558047,0.17301559448242365,0.2997195668480632,0.6690711736679074,-0.138122778844032,1.4762651261798476,0.2654741974119368,1.072668149923877,-0.6311288585571884,81.9673212530591,15.349520062599893,0.4035969762559701,11,-0.4503140449523926,-0.5830380916595459,-0.7809385061264038,-1.211106538772583,0.4242429733276385,2,0.049048469971291864,-2.7499798808947946,8.864063262939453,1.576924862647963,8.755039215087889,-1.3423270583885427,8.790591239929201,0.049048469971291864 1578,2004-11-25,8.745558738708496,8.899614334106445,8.721858024597168,8.885393142700195,339011.0,-0.010989102245327675,1.1126658392414892,6.555505879197032,76.39334421741779,81.3350973814371,-0.28760670390585474,-0.626968918535022,-0.6290682228310622,-1.1146426671614584,23.071343071743243,0.17775630950927734,0.3363088454394916,0.5209409952163693,-0.29599018404092803,1.3378721744736666,0.11247540558771973,0.9294065848450179,-0.4309975944822284,45.16129032258038,-19.80791258781941,0.40846558962864865,11,-0.2417469024658203,-0.4562382698059082,-0.7916033267974854,-1.1139328479766846,0.5214166641235369,3,0.062330657290976754,2.743590272690731,8.842732429504395,-2.7499798808947946,8.864063262939453,1.576924862647963,8.755039215087889,0.062330657290976754 1579,2004-11-26,8.646016120910645,8.804810523986816,8.496702194213867,8.769260406494139,646259.0,-0.01138207640836808,2.1707436759329686,0.8813588220450403,77.40858269124392,81.35804862522292,-0.08352496028907908,-0.4807700713461802,-0.5199664086751987,-0.9916872065508233,21.69872101931059,0.3081083297729492,0.3816821272342761,0.3761300325393684,-0.4281225100604402,1.180382575139177,-0.025996238760535917,0.7782563038392727,-0.24291146366438454,33.15783789049677,-34.513336311934786,0.40212627129990414,11,-0.11731863021850586,-0.35669565200805664,-0.6920607089996338,-0.8603358268737793,0.7536830902099592,4,0.0745613972196133,1.1126658392414892,8.745558738708496,2.743590272690731,8.842732429504395,-2.7499798808947946,8.864063262939453,0.0745613972196133 1580,2004-11-29,8.776370048522951,8.83088207244873,8.650755882263184,8.650755882263184,569075.0,0.015076762035759028,-1.8679279662303745,-1.0192291323289595,77.7777302926798,81.35182875676887,-0.1318885768273237,-0.5619078627164988,-0.6386673258493474,-1.09759473473766,20.28931036167035,0.18486595153808594,0.4323607493992192,0.4569494962692282,-0.3437611319890781,1.2576601245275336,0.056594182140075944,0.8573048103983814,-0.2971179700794977,62.10526761643202,-6.596984464659478,0.4003553141291529,11,-0.195531368255617,-0.4870495796203631,-0.8224146366119403,-0.945658206939699,0.6446590423583967,0,0.052930061435290776,2.1707436759329686,8.646016120910645,1.1126658392414892,8.745558738708496,2.743590272690731,8.842732429504395,0.052930061435290776 1581,2004-11-30,8.987305641174316,9.103440284729004,8.81666088104248,8.81666088104248,632614.0,0.024034491650322565,-2.3611275665887983,1.3584834036867006,81.76550057503883,81.14999194863717,-0.24858345226826373,-0.7223325340787312,-0.8420586832078918,-1.2833660439888508,20.096386722971143,0.3270702362060529,0.49441480544512295,0.6123069524765015,-0.21267728753456616,1.437291192487569,0.19981483247096676,1.0247990724820353,-0.4906034469604492,80.85918036626214,9.166261555741087,0.4124921200055339,11,-0.25122642517089844,-0.6174025535583496,-1.0333502292633057,-1.0641613006591797,0.009481430053710938,1,0.025580247102226172,-1.8679279662303745,8.776370048522951,2.1707436759329686,8.646016120910645,1.1126658392414892,8.745558738708496,0.025580247102226172 1582,2004-12-01,9.053668022155762,9.110549926757812,9.006266593933105,9.03233814239502,376334.0,0.007384012921226812,-1.8386853923833752,0.12499580851040049,82.25346756633904,80.95917545776982,-0.2689151378055392,-0.7384503800750668,-0.8977343612143223,-1.323317285309182,20.839266487196724,0.1232442855834961,0.530037806364323,0.6227356910705559,-0.22793126173653278,1.4734026438776446,0.19740221466701158,1.0480691674741003,-0.45988773345947287,90.7335481445346,16.39513690418437,0.42533347640354413,12,-0.2500419616699219,-0.6802101135253906,-1.1204509735107422,-1.0961577892303467,-0.4076519012451172,2,0.027225166296078074,-2.3611275665887983,8.987305641174316,-1.8679279662303745,8.776370048522951,2.1707436759329686,8.646016120910645,0.027225166296078074 1583,2004-12-02,9.136621475219727,9.262234687805176,9.03233814239502,9.053668022155762,478357.0,0.009162413826193427,-2.6603879588505484,3.889072699633372,85.26164626631923,80.95121474868456,-0.3035336300134013,-0.7642697326667189,-0.9699629408933053,-1.3821365447119458,21.632961204308245,0.22989654541015625,0.5678412354284799,0.6445412635803223,-0.22517278406190933,1.5142553112225547,0.20968423975920558,1.079398287401439,-0.44982265167236335,83.59139375049051,5.403261574198297,0.4348570238211162,12,-0.2571530342102051,-0.6695456504821777,-1.2087368965148926,-1.1791112422943115,-0.31047916412353516,3,0.014267191430207715,-1.8386853923833752,9.053668022155762,-2.3611275665887983,8.987305641174316,-1.8679279662303745,8.776370048522951,0.014267191430207715 1584,2004-12-03,9.290675163269043,9.314375877380373,9.124770164489746,9.172171592712402,705759.0,0.01686112185638189,1.2857142857142583,1.4285550050009772,84.47017324600452,81.20912743055678,-0.42375256156148744,-0.8593440990614063,-1.1091411601291945,-1.5108016809933558,23.612897195562777,0.18960571289062678,0.5663156389956878,0.7331810474395759,-0.17123029545409096,1.6375923903332428,0.28097537599274247,1.1853867188864093,-0.48878916687011653,96.42857142857117,16.37849406943174,0.4522056714468333,12,-0.38513612747192383,-0.7821233272552472,-1.4090070724487305,-1.333164930343628,-0.45505332946777344,4,-0.0025509190689076977,-2.6603879588505484,9.136621475219727,-1.8386853923833752,9.053668022155762,-2.3611275665887983,8.987305641174316,-0.0025509190689076977 1585,2004-12-06,9.309636116027832,9.314375877380373,9.205352783203123,9.290675163269043,442775.0,0.002040858433383974,6.666756086110217,0.16000321905681636,84.12455441016756,81.3589849110788,-0.39758064215567046,-0.8057514354946669,-1.1154502323607964,-1.503097833546592,25.47532799576825,0.10902309417724965,0.5625492746336338,0.679854846000671,-0.22224047960995108,1.5819501716112931,0.22880718319536086,1.1309025088059812,-0.40525214343261595,99.04769569182861,17.937297020758365,0.4510476628053109,12,-0.4040970802307129,-0.7951586246490479,-1.4380407333374023,-1.352125883102417,-0.5877780914306641,0,0.009674179954006545,1.2857142857142583,9.290675163269043,-2.6603879588505484,9.136621475219727,-1.8386853923833752,9.053668022155762,0.009674179954006545 1586,2004-12-07,9.345187187194824,9.359407424926758,9.25275421142578,9.33333683013916,552835.0,0.0038187390703472435,4.294167771255532,0.6249874258122925,80.07442175525024,81.058824557829,-0.3997445701408804,-0.7726517291477482,-1.1370642003794913,-1.5109768614420123,27.485360334029096,0.10665321350097834,0.5414756432980496,0.6466738462448127,-0.2534042927037099,1.5467519851933362,0.1966347767705514,1.096712915719074,-0.3588048336425764,95.97321054834659,16.237316396197997,0.4500390694742617,12,-0.4171323776245117,-0.7844934463500977,-1.4824795722961426,-1.3876769542694092,-0.5759267807006854,1,0.00811561097357627,6.666756086110217,9.309636116027832,1.2857142857142583,9.290675163269043,-2.6603879588505484,9.136621475219727,0.00811561097357627 1587,2004-12-08,9.27171516418457,9.359407424926758,9.191131591796877,9.359407424926758,620475.0,-0.007862017264986254,2.8378719331824893,-7.399967809431836,74.86332589892663,80.88882252244109,-0.2894620594334203,-0.6269801993897488,-1.0509855651681104,-1.410584611659985,29.442221302682388,0.16827583312988104,0.5303583165353292,0.5069583177566521,-0.3543698114346334,1.3682864469479368,0.07629425316100935,0.9376223823522949,-0.21072779635742123,73.18847552317055,-4.443220051511176,0.4306640645956424,12,-0.3436603546142578,-0.6813955307006836,-1.4119700193405151,-1.3142049312591553,-0.5617074966430664,2,-0.029652344586528545,4.294167771255532,9.345187187194824,6.666756086110217,9.309636116027832,1.2857142857142583,9.290675163269043,-0.029652344586528545 1588,2004-12-09,9.131880760192873,9.293045043945312,9.07025909423828,9.248014450073242,408308.0,-0.015081826988372127,1.16092613234296,1.3243322603097065,63.38284568898458,79.33040729996782,-0.09953177961283721,-0.41686683931887814,-0.900215116037641,-1.2433858817563719,31.207567964087147,0.22278594970703303,0.5054946620952627,0.3089386701583887,-0.4799963198258528,1.0978736601426302,-0.08552882483373203,0.7034061651505095,0.22752666473388494,21.311437561430413,-52.70578998149543,0.39446749499212097,12,-0.12679910659790217,-0.5415611267089862,-1.2460649013519305,-1.1743705272674578,-0.4100227355957049,3,-0.053205320135166434,2.8378719331824893,9.27171516418457,4.294167771255532,9.345187187194824,6.666756086110217,9.309636116027832,-0.053205320135166434 1589,2004-12-10,9.082109451293944,9.21483325958252,8.975456237792969,9.124770164489746,297362.0,-0.005450280200316349,1.148932618178238,0.36734140833506507,62.68382706461034,77.65330694129344,0.020791168076646827,-0.29072241955918976,-0.8422292166782839,-1.1672079387050358,32.276480867738506,0.23937702178955078,0.48123869598081015,0.20121912956237686,-0.4710684225713546,0.8735066816961083,-0.13492464650448888,0.5373629056292426,0.2772979736328143,27.777805376028468,-43.24886858664259,0.33614377606686613,12,0.0059247016906756045,-0.4917898178100568,-1.1962935924530012,-1.1245992183685285,-0.4195022583007795,4,-0.028183666093264725,1.16092613234296,9.131880760192873,2.8378719331824893,9.27171516418457,4.294167771255532,9.345187187194824,-0.028183666093264725 1590,2004-12-13,9.22905445098877,9.22905445098877,8.982565879821777,9.006266593933105,226811.0,0.016179611188663845,1.212764864517786,-5.222319093286618,63.74999730547889,75.65158435578678,-0.06167326993778666,-0.3729781172608302,-0.9778602524639712,-1.2857154990470239,33.56019324521776,0.2464885711669922,0.47939985505885474,0.29495601654052805,-0.3030763723363705,0.8929884054174266,-0.0040601778979212355,0.5939722109789773,0.11499492645263665,66.04959736911391,-2.6315115690539983,0.29901619443844885,12,-0.06162261962890625,-0.6387348175048828,-1.3207231760025024,-1.2715442180633545,-0.6494007110595685,0,-0.042629786103965284,1.148932618178238,9.082109451293944,1.16092613234296,9.131880760192873,2.8378719331824893,9.27171516418457,-0.042629786103965284 1591,2004-12-14,9.184021949768066,9.33096694946289,9.184021949768066,9.193502426147461,427611.0,-0.004879427406117243,-29.9994970324917,-0.04255382903129147,62.631532875983154,73.47136939019168,0.015866467605837542,-0.26559049681456415,-0.9230262921595855,-1.2118781251804887,35.00676839834635,0.14694499969482422,0.4857251119131014,0.20169262886047434,-0.3017591578227634,0.7051444155437121,-0.05003326448114365,0.45341852220209233,-0.20856571197509766,54.320892593678124,-12.155818651564957,0.25172589334161877,12,-0.016590118408203125,-0.5937023162841797,-1.2756906747817993,-1.2265117168426514,-0.5806665420532227,1,-0.05032260677279521,1.212764864517786,9.22905445098877,1.148932618178238,9.082109451293944,1.16092613234296,9.131880760192873,-0.05032260677279521 1592,2004-12-15,9.2693452835083,9.302526473999023,9.146100997924805,9.148470878601074,281042.0,0.009290410476685551,-1.4905706216404992,-12.749823961372096,69.55752275414127,71.72646677772747,-0.03983474810576304,-0.312622930083295,-0.9976602789637283,-1.268705453125552,35.16938259988312,0.15642547607421875,0.4860873034416038,0.2525313854217526,-0.22878247436342214,0.7338452452069273,0.011874455529165218,0.49318831531433993,-0.28677940368652344,82.66672031761361,12.936338717563373,0.24065692989258716,12,-0.1019134521484375,-0.6707305908203125,-1.3521262407302856,-1.3118350505828857,-0.6494007110595703,2,-0.05395039905395427,-29.9994970324917,9.184021949768066,1.212764864517786,9.22905445098877,1.148932618178238,9.082109451293944,-0.05395039905395427 1593,2004-12-16,9.3380765914917,9.385478019714355,9.245643615722656,9.290675163269043,284202.0,0.00741490427653857,-1.0344798878883323,0.39215438751518783,76.44922993486075,70.83525085426703,-0.08603159947197447,-0.34274101940872725,-1.0524673998011806,-1.3160096695999783,35.191343919904774,0.13983440399169922,0.45958159610810156,0.2855931758880619,-0.1788020118657947,0.7499883636419185,0.05339558201113448,0.5177907697649893,-0.3485426902770996,88.43929022489236,13.500984851350935,0.23219759387692787,12,-0.1576094627380371,-0.7264266014099121,-1.4167096614837646,-1.3805663585662842,-0.6612491607666016,3,-0.06725891759363534,-1.4905706216404992,9.2693452835083,-29.9994970324917,9.184021949768066,1.212764864517786,9.22905445098877,-0.06725891759363534 1594,2004-12-17,9.264604568481444,9.385478019714355,9.245643615722656,9.385478019714355,240178.0,-0.007868003896776665,1.3137322971320369,-2.549995976179017,69.50754732366633,69.21113895576691,-0.018602888782289995,-0.24447042728677282,-0.9667839470234174,-1.2236665366819732,34.46659880484366,0.13983440399169922,0.42382813833343924,0.18842048645019283,-0.2680124035218103,0.644853376422196,-0.03979595853580875,0.4166369314361944,-0.25923290252685405,70.00004733907039,-6.2905000998614184,0.22821644498600152,12,-0.08413743972778143,-0.6529545783996564,-1.3402748107910138,-1.3070943355560285,-0.5451164245605469,4,-0.05858280727174492,-1.0344798878883323,9.3380765914917,-1.4905706216404992,9.2693452835083,-29.9994970324917,9.184021949768066,-0.05858280727174492 1595,2004-12-20,9.2693452835083,9.290675163269043,9.21957302093506,9.21957302093506,241562.0,0.0005117018208187218,-1.857099061122953,-0.4117716675213805,63.49208376825761,67.36865695721217,-0.03314549666007949,-0.21998372142046918,-0.9606108950606895,-1.2063273691603946,33.635638899915776,0.0711021423339826,0.37337430423369966,0.16744589805603027,-0.27037739171669806,0.6052691878287586,-0.051465746830333,0.38635754294239355,-0.248769363403321,51.485428577119976,-23.226416157432553,0.2189116448863638,12,-0.08887815475463867,-0.5463018417358398,-1.3331652879714966,-1.3118350505828857,-0.5285263061523438,0,-0.06545641271931302,1.3137322971320369,9.264604568481444,-1.0344798878883323,9.3380765914917,-1.4905706216404992,9.2693452835083,-0.06545641271931302 1596,2004-12-21,9.191131591796877,9.27645492553711,9.160321235656738,9.266975402832033,335179.0,-0.008437887393253019,1.4500040238211123,-1.523816823146251,56.50219279449808,65.32853105672011,0.02337547843556287,-0.12227989213552704,-0.8703335444496272,-1.1073619102313401,32.284238568318614,0.1161336898803711,0.31288641984935595,0.07287878990173446,-0.3517750103837596,0.4975325901872285,-0.13944811024101256,0.2852056900444815,-0.15595958770752283,18.811577458617105,-51.64816548215617,0.2123269001427471,12,-0.010664463043214667,-0.44320249557495295,-1.180886626243593,-1.2336213588714617,-0.4692735671997088,1,-0.06652911513239812,-1.857099061122953,9.2693452835083,1.3137322971320369,9.264604568481444,-1.0344798878883323,9.3380765914917,-0.06652911513239812 1597,2004-12-22,9.27645492553711,9.314375877380373,9.150840759277344,9.195873260498047,267013.0,0.009283224039179583,1.090926826889051,-1.0624685645307312,56.59949517863186,64.5748254444587,-0.06839754803581322,-0.18281690398414696,-0.9412833355831545,-1.1724754764977607,31.25119815768026,0.16353511810302912,0.2523976083206261,0.1365159988403324,-0.27292063955946233,0.5459526372401271,-0.06820232035956408,0.34123431804022886,-0.22727068082275537,53.53547259536244,-14.63269758623364,0.20471831919989703,12,-0.09598779678344727,-0.47638463973999023,-1.263839840888977,-1.3189446926116943,-0.6256990432739258,2,-0.07255999444025685,1.4500040238211123,9.191131591796877,-1.857099061122953,9.2693452835083,1.3137322971320369,9.264604568481444,-0.07255999444025685 1598,2004-12-23,9.290675163269043,9.302526473999023,9.22905445098877,9.290675163269043,135067.0,0.0015329388054037274,5.199484992355355,0.0,50.0,63.165511326168655,-0.06450766762453597,-0.16243245233772896,-0.9404391774242278,-1.1680902321239905,30.199529561149436,0.0734720230102539,0.20702421504051927,0.12348041534423793,-0.2460456819113812,0.49300651259985706,-0.06128263328357164,0.3082434639720475,-0.22803916755468912,59.59599244009999,-4.790988489929319,0.1847630486278099,12,-0.10665321350097656,-0.4135770797729492,-1.142966389656067,-1.2051808834075928,-0.33892059326171875,3,-0.07219395566342324,1.090926826889051,9.27645492553711,1.4500040238211123,9.191131591796877,-1.857099061122953,9.2693452835083,-0.07219395566342324 1599,2004-12-24,9.290675163269043,9.290675163269043,9.290675163269043,9.290675163269043,0.0,0.0,1.0,0.0,48.94735170164552,61.520772925742726,-0.03554980084774151,-0.11769415553163753,-0.917805630428763,-1.1480470442964794,30.690886883625375,0.0,0.17246237358771666,0.09124746322631871,-0.18839565004453007,0.3708905764971675,-0.04857409340910479,0.23106901986174222,-0.21512548659468855,85.50726328005086,24.451059717525276,0.13982155663542395,12,-0.02488565444946289,-0.34958505630493164,-1.1086002588272095,-1.1708147525787354,-0.17775535583496094,4,-0.0660713803632712,5.199484992355355,9.290675163269043,1.090926826889051,9.27645492553711,1.4500040238211123,9.191131591796877,-0.0660713803632712 1600,2004-12-27,9.240903854370117,9.285935401916504,9.198243141174316,9.243273735046387,161400.0,-0.005357125076947966,-1.0000217507150548,-100.0,44.30053028747275,59.48399486035269,0.01796871027050706,-0.03303022364995911,-0.8435259123785492,-1.0773345529832081,30.847052939160413,0.09243202209472656,0.16551264253249265,0.01824946403503347,-0.17824839899271083,0.21474732706277777,-0.07999946747883868,0.11649839554890562,-0.15295704397416188,55.072632800517255,-1.5020811434542907,0.09824893151387187,12,0.02488565444946289,-0.29981374740600586,-0.9486209154129028,-1.0108354091644287,-0.0663614273071289,0,-0.05642475223921284,1.0,9.290675163269043,5.199484992355355,9.290675163269043,1.090926826889051,9.27645492553711,-0.05642475223921284 1601,2004-12-28,9.217203140258787,9.243273735046387,9.165061950683594,9.21957302093506,253532.0,-0.002564761465418952,2.1428461936423386,1.000000000001499,46.849306913665636,56.9608597669665,0.05237940829817411,0.009251245201991054,-0.7955452987095235,-1.033336908964582,29.942688679698005,0.07821178436279297,0.16329195507599792,-0.016946125030520065,-0.17942834282377973,0.1455360927627396,-0.09818723392714901,0.06429498386610888,-0.11735508149009632,40.579896080568105,-13.31937133046651,0.08124110889662965,12,0.05095624923706232,-0.27611303329467596,-0.9207726716995221,-0.9871346950530988,0.1113929748535174,1,-0.05168424256834325,-1.0000217507150548,9.240903854370117,1.0,9.290675163269043,5.199484992355355,9.290675163269043,-0.05168424256834325 1602,2004-12-29,9.300155639648438,9.302526473999023,9.195873260498047,9.217203140258787,168602.0,0.008999747334127006,1.432390108097527,-35.002816901356724,60.410498703768816,55.17877851906739,-0.0287683281592912,-0.057222000403051254,-0.8474049520584366,-1.0959473925972745,29.090135828546572,0.10665321350097656,0.15007850709771553,0.053681993484497426,-0.08710361640700093,0.19446760337599578,-0.01671081146125175,0.1240747984302466,-0.18888238244191946,98.2753118452637,38.59105590913849,0.07039280494574937,12,-0.03199625015258789,-0.35906553268432617,-0.9740992784500122,-1.0404613018035889,0.04740142822265625,2,-0.06218149861770805,2.1428461936423386,9.217203140258787,-1.0000217507150548,9.240903854370117,1.0,9.290675163269043,-0.06218149861770805 1603,2004-12-30,9.266975402832033,9.321486473083496,9.25512409210205,9.285935401916504,205483.0,-0.0035677076924337525,-2.111031630714206,-0.22856453059251008,61.67662578608792,54.30867612600313,-0.007525866342145804,-0.014519683519583992,-0.7843280981711818,-1.0479745141734966,27.765576587266803,0.06636238098144531,0.1408880511802728,0.013984060287477007,-0.11712538215829937,0.1450935027332534,-0.05157066093541118,0.0795387815103652,-0.1447339551252007,65.15183846168028,1.3724919088122292,0.06555472122288776,12,-0.030811786651613104,-0.3258852958679217,-0.9409190416336077,-1.0072810649871844,-0.009481430053712714,3,-0.06649629396669487,1.432390108097527,9.300155639648438,2.1428461936423386,9.217203140258787,-1.0000217507150548,9.240903854370117,-0.06649629396669487 1604,2004-12-31,9.266975402832033,9.266975402832033,9.266975402832033,9.266975402832033,0.0,0.0,1.0,-0.0,52.94115036458354,53.13635019226157,-0.007994951303984976,-0.01727178006166774,-0.7534330313724826,-1.031745035316904,26.2203018703596,0.0,0.11356707740423033,0.015169048309328304,-0.1149308385655683,0.1452689351842249,-0.04988089512812088,0.08021899174677749,-0.1342044922448995,65.15183846168028,1.5911043869388166,0.06504994343744858,12,-0.030811786651613104,-0.3258852958679217,-0.8704092502594012,-1.0072810649871844,0.09954261779784979,4,-0.03401550334625636,-2.111031630714206,9.266975402832033,1.432390108097527,9.300155639648438,2.1428461936423386,9.217203140258787,-0.03401550334625636 1605,2005-01-03,9.399699211120604,9.428138732910156,9.21957302093506,9.281194686889648,625449.0,0.014322235952844986,1.3783951322164198,100.0,64.7249481722244,54.0499896786756,-0.13441911714463473,-0.15062495156710476,-0.8494914433294287,-1.1486651649218533,24.906233925960247,0.20856571197509588,0.07242492322688854,0.14338970184325994,-0.0006284661226008126,0.2874078698091207,0.07138061786032956,0.21539878582619032,-0.25682001616838157,89.18964967229212,23.449714730802043,0.07200908398293017,1,-0.11020946502685369,-0.36025190353393377,-0.9906902313232404,-1.140004873275755,-0.016591072082517755,0,-0.03050942346615071,1.0,9.266975402832033,-2.111031630714206,9.266975402832033,1.432390108097527,9.300155639648438,-0.03050942346615071 1606,2005-01-04,9.421029090881348,9.430509567260742,9.2693452835083,9.430509567260742,400329.0,0.002269208756755736,32.99919525198672,-0.08000096570927442,61.347467131641814,54.57754211789893,-0.13377659804550035,-0.17495147104012254,-0.8322352334706871,-1.1541718038368085,23.390858029614897,0.1611642837524414,0.048722469984213035,0.16092748641967702,0.0036703690614050544,0.318184603777949,0.08229892774054015,0.2395560450988139,-0.2610343236516499,95.95950153230855,31.023904332838484,0.07862855867913604,1,-0.12324333190917969,-0.29744386672973633,-0.9859495162963867,-1.161334753036499,0.06636238098144531,1,-0.026163454272414288,1.3783951322164198,9.399699211120604,1.0,9.266975402832033,-2.111031630714206,9.266975402832033,-0.026163454272414288 1607,2005-01-05,8.996787071228027,9.345187187194824,8.871172904968262,9.3380765914917,750138.0,-0.04503138835055143,1.6666666666666667,35.99919525198672,33.3333643813466,52.725693715826324,0.27560547418337045,0.2399393733865942,-0.3744581691281148,-0.7181914775155569,21.660416767487504,0.5498561859130859,0.026151105291992494,-0.24956812858581578,-0.44578870821737304,-0.05334754895425853,-0.3476784184015944,-0.15145783877003716,0.43372249603271484,22.457702977117066,-37.872931137387965,0.09811028981577838,1,0.1540541648864746,0.1540541648864746,-0.44379591941833496,-0.6588799953460693,0.40528202056884943,2,0.0368808377098766,32.99919525198672,9.421029090881348,1.3783951322164198,9.399699211120604,1.0,9.266975402832033,0.0368808377098766 1608,2005-01-06,8.646016120910645,8.97071647644043,8.603355407714844,8.935165405273438,1544219.0,-0.03898846860999505,1.0394704448168237,0.8472257927503996,26.229519010535995,50.20149008348083,0.5870494078181885,0.5822990071850409,0.005469979562283456,-0.3579811997136364,21.111437078517007,0.3934316635131836,0.008309994818208821,-0.5760458469390866,-0.9064001512640179,-0.24569154261415527,-0.7412229991015522,-0.4108686947766209,0.7844934463500977,5.157528702898768,-51.721371246699,0.16517715216246587,1,0.37091636657714844,0.37091636657714844,-0.05747413635253906,-0.3045542240142822,1.106822967529295,3,0.0811403699865596,1.6666666666666667,8.996787071228027,32.99919525198672,9.421029090881348,1.3783951322164198,9.399699211120604,0.0811403699865596 1609,2005-01-07,8.826142311096191,8.826142311096191,8.292876243591309,8.546472549438478,1353613.0,0.020833432145691555,2.813541116093502,-0.9672158182028007,34.991991112718594,49.16720795295258,0.373362675965609,0.40265763237194463,-0.14326320281674754,-0.5264651970960941,21.512585714509367,0.5332660675048828,-0.013658513162107866,-0.38312129974365305,-0.7536901509935099,-0.01255244849379622,-0.5684057253685815,-0.19783687411872464,0.5712810897827154,46.87503929516009,-10.244666803303105,0.1852844256249287,1,0.035550594329833984,0.035550594329833984,-0.15287017822265625,-0.40883803367614746,0.9290666580200213,4,0.04887204924623023,1.0394704448168237,8.646016120910645,1.6666666666666667,8.996787071228027,32.99919525198672,9.421029090881348,0.04887204924623023 1610,2005-01-10,8.83562183380127,8.942275047302246,8.721858024597168,8.861693382263184,587522.0,0.0010740278562197947,1.354444048286049,-0.09322262195018047,37.373755848603814,48.11436894572349,0.3356447707941186,0.38176514800442796,-0.12204403249478979,-0.5240535297208329,21.647010209264067,0.22041702270507812,-0.02994700234192038,-0.35397014617919886,-0.7601728666825203,0.05223257432412254,-0.5570715064308605,-0.15086878592753727,0.49552873764038097,47.70830626333416,-13.668173530465516,0.203101360251661,1,0.02607107162475586,0.02607107162475586,-0.128576397895813,-0.39224696159362793,0.9290676116943342,0,0.06008588832962891,2.813541116093502,8.826142311096191,1.0394704448168237,8.646016120910645,1.6666666666666667,8.996787071228027,0.06008588832962891 1611,2005-01-11,8.721858024597168,8.840361595153809,8.662607192993164,8.783479690551758,236925.0,-0.01287558604748007,1.027013947418504,2.3635598800204844,30.69303446347979,44.81242847458027,0.4154428602762277,0.48394143534448375,0.018826048673446394,-0.40120992907528574,21.43836504819542,0.17775440216064453,-0.050211056698517,-0.4446257591247562,-0.9015761402341038,0.012324621984591388,-0.67310094967943,-0.2161505685700824,0.5469960871734614,40.76568656949072,-20.710245625984264,0.22847519055467347,1,0.13983488082885742,0.13983488082885742,-0.011849761009216309,-0.27848315238952637,1.142374038696289,1,0.07581528070923382,1.354444048286049,8.83562183380127,2.813541116093502,8.826142311096191,1.0394704448168237,8.646016120910645,0.07581528070923382 1612,2005-01-12,8.769260406494139,8.840361595153809,8.700528144836426,8.762149810791017,589531.0,0.005434894922995426,-1.1454428397933951,-0.1153911630425795,32.25808545173577,41.54370177076337,0.31828440946907577,0.4186156373626755,-0.0022705385828665214,-0.4383321358005663,21.474129434746057,0.1398334503173828,-0.06271748922098652,-0.3722191333770777,-0.8592118427892572,0.11477357603510185,-0.6157154880831666,-0.1287227786709888,0.4410350331857309,70.2797119168445,8.212128188445647,0.24349635470608935,1,0.09243249893188654,0.09243249893188654,-0.024886131286619317,-0.3033697605133039,1.0452003479003942,2,0.08189186226432921,1.027013947418504,8.721858024597168,1.354444048286049,8.83562183380127,2.813541116093502,8.826142311096191,0.08189186226432921 1613,2005-01-13,8.710007667541504,8.769260406494139,8.664977073669434,8.733709335327147,339112.0,-0.006756868447965636,1.1999818929876014,-3.333288626610858,31.00775193798445,39.10665750114125,0.3243294625905637,0.4515538569116835,0.08382951860446575,-0.3690394070939078,21.21512025970339,0.10428333282470525,-0.08020237190979884,-0.4000684261322025,-0.9139418628525391,0.11380501058813408,-0.6570051444923717,-0.14313170777203332,0.44524262037305284,64.2334758805423,4.9189036891171725,0.25693671836016857,1,0.15168523788452148,0.15168523788452148,0.0491795539855957,-0.24411702156066895,1.211106300354004,3,0.0794558915067769,-1.1454428397933951,8.769260406494139,1.027013947418504,8.721858024597168,1.354444048286049,8.83562183380127,0.0794558915067769 1614,2005-01-14,8.721858024597168,8.762149810791017,8.674456596374513,8.752669334411621,234676.0,0.001360544962529131,2.523778501628413,1.299963787068057,32.59141077449904,35.53626445694954,0.2537019300013217,0.41840953757012045,0.09730189953853952,-0.36988423891086697,20.94211390699874,0.0876932144165039,-0.12063744914556196,-0.36108074188232386,-0.8974267803546105,0.17526529658996282,-0.6292537611184663,-0.09290772264618141,0.38164982065799435,21.186143023259778,-37.067794459438915,0.2681730192361433,1,0.13983488082885742,0.13983488082885742,0.07584261894226074,-0.255967378616333,1.2679882049560565,4,0.11820658636442194,1.1999818929876014,8.710007667541504,-1.1454428397933951,8.769260406494139,1.027013947418504,8.721858024597168,0.11820658636442194 1615,2005-01-17,8.662607192993164,8.769260406494139,8.416118621826174,8.769260406494139,641879.0,-0.006793372631944461,5.622243682601152,3.461495604803706,31.832314048140915,32.25680300322722,0.2205991014106683,0.45310538721467,0.1855293934236073,-0.298876762578999,21.131288749056015,0.3531417846679652,-0.16525728157682096,-0.389994668960572,-0.9500591921668722,0.17006985424572818,-0.6700269305637221,-0.10996240735742191,0.3922627561621663,58.10080229110404,-2.2901044203285394,0.2800322616031501,1,0.15642452239990234,0.19908571243286133,0.17656970024108887,-0.1967165470123291,1.1731843948364258,0,0.12612851440462536,2.523778501628413,8.721858024597168,1.1999818929876014,8.710007667541504,-1.1454428397933951,8.769260406494139,0.12612851440462536 1616,2005-01-18,8.579653739929201,8.733709335327147,8.579653739929201,8.627056121826174,400131.0,-0.009576037700412043,-5.499909465848356,0.4444533862689417,26.39751222922773,31.486152764102894,0.19182473325325056,0.514266313136444,0.29365475589184875,-0.2044918390534214,21.763121547971995,0.15405559539794567,-0.20732855020647456,-0.44237422943115057,-1.0363328431130352,0.15158438425073406,-0.7393535362720929,-0.14539492259020825,0.429496586892288,38.54751366187796,-16.34690018866896,0.2969793068409424,1,0.052142620086668146,0.2820391654968244,0.299221992492674,-0.11376309394836603,1.2300672531127912,1,0.13812162372606207,5.622243682601152,8.662607192993164,2.523778501628413,8.721858024597168,1.1999818929876014,8.710007667541504,0.13812162372606207 1617,2005-01-19,8.603355407714844,8.63890552520752,8.546472549438478,8.555953979492188,520706.0,0.002762543629859726,-1.7856239581538003,-0.9999798812996681,28.125027506554233,31.696764819216032,0.11895521069874171,0.4611980348909377,0.2966834649552226,-0.21650815778962595,22.28156326843072,0.09243297576904119,-0.2756108595532467,-0.3850175857543938,-0.9943550957115281,0.2243199242027405,-0.6896863407329601,-0.08034883077582755,0.3628184741128351,53.02028647352392,-0.5528120697317149,0.30466875497856705,1,0.014220237731933594,0.25833749771118164,0.27552032470703125,-0.1374647617340088,1.2182159423828125,2,0.14655638362306345,-5.499909465848356,8.579653739929201,5.622243682601152,8.662607192993164,2.523778501628413,8.721858024597168,0.14655638362306345 1618,2005-01-20,8.61994457244873,8.63890552520752,8.560693740844728,8.567804336547853,534937.0,0.0019282203219235239,-1.3571459366243452,1.0999718332528194,28.902591849744056,31.02016490110775,0.10982851869167654,0.4129554088955487,0.30688090535409707,-0.22195373435931032,22.828022223674466,0.07821178436279119,-0.3484462766585512,-0.33489189147949183,-0.9479939055239459,0.27821012256496225,-0.6414428985017189,-0.028340884457264792,0.3058314510847655,57.71787975025393,5.377694831596109,0.30655100702222726,1,0.059252262115478516,0.24174833297729492,0.2630786895751953,-0.1540539264678955,1.3793811798095703,3,0.1385758541607962,-1.7856239581538003,8.603355407714844,-5.499909465848356,8.579653739929201,5.622243682601152,8.662607192993164,0.1385758541607962 1619,2005-01-21,8.676827430725098,8.705267906188965,8.579653739929201,8.605725288391112,404515.0,0.0065989819073986045,-1.038442491023925,1.3636712819857042,25.20328448050246,29.667890304652047,0.03300922480272028,0.3243566051709692,0.27944962586881417,-0.2713361745269154,23.23631919639237,0.12561416625976385,-0.36272636478271814,-0.24731664657592844,-0.851017132936267,0.35638383978441013,-0.5491668897560977,0.05453359660424084,0.21097460601186668,73.82553416726103,25.06647134286662,0.30185024318016923,1,-0.04858732223510742,0.18486547470092773,0.21923112869262695,-0.19790148735046387,1.4173011779785156,4,0.14340339797059087,-1.3571459366243452,8.61994457244873,-1.7856239581538003,8.603355407714844,-5.499909465848356,8.579653739929201,0.14340339797059087 1620,2005-01-24,8.719488143920897,8.783479690551758,8.622316360473633,8.721858024597168,385056.0,0.004916625752488191,1.5660251300155639,-0.033330650786010524,26.282091378008232,29.17778551737743,-0.031131250671551314,0.25363378062897723,0.25955000749339163,-0.3089726598874716,24.20645504259521,0.161163330078125,-0.3329633169852464,-0.17858514785766744,-0.7695898934783472,0.4124195977630123,-0.4740875206680073,0.11691722495267243,0.1326183452273284,73.00016095283986,28.963624656387978,0.2955023728103398,1,-0.09124803543090643,0.14220476150512873,0.17657041549682795,-0.24056220054626287,1.471814155578615,0,0.1456918186783709,-1.038442491023925,8.676827430725098,-1.3571459366243452,8.61994457244873,-1.7856239581538003,8.603355407714844,0.1456918186783709 1621,2005-01-25,8.740818977355957,8.781109809875487,8.712377548217772,8.724228858947754,366027.0,0.0024463400927876577,-2.4116449704139002,-7.000402414481674,38.10574288033857,29.827525231666627,-0.055305599086304724,0.20530987211691354,0.25994006516912904,-0.32552049384242565,25.478050400890375,0.06873226165771484,-0.3264120035405398,-0.13343510627746547,-0.7084681689561183,0.4415979564011874,-0.4209516376167919,0.15408142506186095,0.07773369705885358,82.0002414292611,33.77864236771333,0.28751653133932614,1,-0.1410198211669922,0.12087392807006836,0.2109363079071045,-0.26189303398132324,1.4504833221435547,1,0.12527116890422718,1.5660251300155639,8.719488143920897,-1.038442491023925,8.676827430725098,-1.3571459366243452,8.61994457244873,0.12527116890422718 1622,2005-01-26,8.721858024597168,8.781109809875487,8.721858024597168,8.781109809875487,325893.0,-0.002169242127987081,1.00000000000006,-3.5715106921130224,55.09549487669735,32.50394111374584,-0.04892028603961229,0.18838334218115804,0.2892357232517284,-0.3021031375513772,26.464724786342497,0.059251785278318536,-0.32713776151987517,-0.12348117828369176,-0.6655552413705532,0.4185928848031697,-0.3945182098271225,0.14755585325973897,0.06515406396823309,72.34041642409484,17.90020159418961,0.271037031543431,1,-0.12205886840820312,0.13983488082885742,0.242340087890625,-0.24293208122253418,1.590317726135254,2,0.1247283509289947,-2.4116449704139002,8.740818977355957,1.5660251300155639,8.719488143920897,-1.038442491023925,8.676827430725098,0.1247283509289947 1623,2005-01-27,8.650755882263184,8.745558738708496,8.499072074890138,8.724228858947754,449071.0,-0.008152178369960184,3.244912707145994,1.2400128762273026,36.193989514080165,32.90422764036597,0.014408292830076164,0.22235296009454686,0.3686076828182365,-0.22608025875681292,27.683435180155335,0.2464866638183576,-0.3089955580910484,-0.1637723445892334,-0.6740580510562229,0.34651336187775605,-0.418915197822729,0.09137050864426222,0.1303539276123029,53.33324391478831,-1.978656552434174,0.2551428532334949,1,-0.05095672607421875,0.2109370231628418,0.33951282501220703,-0.1718299388885498,1.7135610580444336,3,0.1353425624037108,1.00000000000006,8.721858024597168,-2.4116449704139002,8.740818977355957,1.5660251300155639,8.719488143920897,0.1353425624037108 1624,2005-01-28,8.951754570007324,8.951754570007324,8.603355407714844,8.603355407714844,1223942.0,0.03479449563029324,1.0,-4.741868071960749,56.265925435003695,35.61907335001739,-0.27999452237580513,-0.1090638871593601,0.07419851681229872,-0.5204336567685601,28.490440354256307,0.34839916229248047,-0.28857992703461477,0.15298738479614293,-0.31628171073498024,0.6222564803272661,-0.08164716296941954,0.3876219325617054,-0.6588783264160156,100.0,41.92000781991716,0.234634547765562,1,-0.22634124755859375,-0.09006166458129883,0.07880544662475586,-0.47282862663269043,1.377011299133299,4,0.11702411790430922,3.244912707145994,8.650755882263184,1.00000000000006,8.721858024597168,-2.4116449704139002,8.740818977355957,0.11702411790430922 1625,2005-01-31,9.112919807434082,9.148470878601074,8.890132904052734,8.958866119384766,830633.0,0.018003759616772586,1.2947482559838708,0.442175827965937,70.07293767500161,40.47189839954782,-0.4141139163674854,-0.3086396246584844,-0.07722245970118635,-0.6742138690636885,28.062247640772686,0.25833797454833984,-0.25463731391705835,0.3284915924072269,-0.07660085917566306,0.7335840439901169,0.12594536661578104,0.5310378181986728,-0.8068659973144534,94.52554101365163,32.84035014850512,0.20254622579144543,1,-0.28914833068847656,-0.25122690200805664,-0.009479999542236328,-0.6339938640594482,1.2987995147705078,0,0.10767227430983062,1.0,8.951754570007324,3.244912707145994,8.650755882263184,1.00000000000006,8.721858024597168,0.10767227430983062 1626,2005-02-01,9.174542427062988,9.184021949768066,9.07736873626709,9.167431831359863,559949.0,0.006762115867478213,7.1821773485513605,0.046156608083596944,70.50353603240683,45.180621569086995,-0.427425757241247,-0.41073375802575285,-0.13169856129402469,-0.7271099301973702,27.53600234909481,0.10665321350097656,-0.22163088110403706,0.40243854522705114,0.07050160207553446,0.7343754883785678,0.2364700736512919,0.5684070168028104,-0.8347919342041017,98.61602679951324,36.4475012999377,0.16596847157575836,2,-0.3329954147338867,-0.3128495216369629,-0.07110261917114258,-0.6956164836883545,1.3153886795043945,1,0.11082404169141924,1.2947482559838708,9.112919807434082,1.0,8.951754570007324,3.244912707145994,8.650755882263184,0.11082404169141924 1627,2005-02-02,9.328596115112305,9.409178733825684,9.153210639953613,9.153210639953613,706881.0,0.016791430120252082,-1.918920094614067,24.66537017167382,78.55577479645385,50.69764189649919,-0.5227590288814898,-0.5677641450240252,-0.27598060654672807,-0.8694091110139119,28.684686131740513,0.2559680938720703,-0.17521935361230767,0.539901781082154,0.1354368725508106,0.9443666896134975,0.33766932681648143,0.7421342353478266,-0.9381893348388672,91.14580495349547,28.0306702668911,0.2022324542656718,2,-0.37447071075439453,-0.4669032096862793,-0.22397136688232422,-0.8496701717376709,0.8864068984985352,2,0.09247974440544438,7.1821773485513605,9.174542427062988,1.2947482559838708,9.112919807434082,1.0,8.951754570007324,0.09247974440544438 1628,2005-02-03,9.347557067871094,9.385478019714355,9.245643615722656,9.359407424926758,697734.0,0.0020325622982082514,3.3704023845007454,-0.06756749408662081,78.69563582002348,56.6412364897793,-0.47791155517242956,-0.5601940533927579,-0.28161544069801536,-0.8755155562386978,28.6827375329294,0.13983440399169922,-0.10724815152271105,0.5237856864929196,0.05487343044940829,0.9926979425364308,0.2893295584711648,0.7582418145146743,-0.8756485313134768,92.35295579590682,22.945393263322373,0.23445612802175528,2,-0.3934316635131836,-0.48586416244506836,-0.24293231964111328,-0.86863112449646,0.7892332077026367,3,0.10319473589274586,-1.918920094614067,9.328596115112305,7.1821773485513605,9.174542427062988,1.2947482559838708,9.112919807434082,0.10319473589274586 1629,2005-02-04,9.25749397277832,9.340447425842283,9.169801712036133,9.340447425842283,466209.0,-0.009634933966044756,3.114252210202127,7.000080476420259,76.53266434255332,62.224633485839874,-0.33170074231797564,-0.4597287760159645,-0.1757889652751814,-0.7735209660065223,27.501768068037414,0.17775535583496094,-0.04137721845655662,0.4121550083160397,-0.09531141174043967,0.919621428372519,0.1584217982878009,0.6658882183442785,-0.7106038204392586,70.77622969946295,-0.059018900069119695,0.2537332100282396,2,-0.30336856842041016,-0.3958010673522949,-0.1688671112060547,-0.7785680294036865,0.862706184387207,4,0.11955967465751671,3.3704023845007454,9.347557067871094,-1.918920094614067,9.328596115112305,7.1821773485513605,9.174542427062988,0.11955967465751671 1630,2005-02-07,9.366518020629883,9.373627662658693,9.231424331665039,9.25512409210205,361592.0,0.011776842434048307,1.264146072960523,-1.3428486026005368,84.2974828717725,67.35704904044364,-0.3791648184677978,-0.5554166043927857,-0.2716600967139584,-0.8696692171178064,26.966739533175186,0.14220333099365412,0.030423245061545146,0.4946342468261715,-0.0636848363348701,1.0529533299872131,0.2154747052456507,0.7737937884066923,-0.7506447817718911,87.14302959232944,11.718655377608698,0.2791595415805204,2,-0.41239261627197266,-0.5048251152038574,-0.2778911590576172,-0.8579659461975098,0.7868633270263672,0,0.10273271736534073,3.114252210202127,9.25749397277832,3.3704023845007454,9.347557067871094,-1.918920094614067,9.328596115112305,0.10273271736534073 1631,2005-02-08,9.383108139038086,9.387847900390623,9.25512409210205,9.361777305603027,381705.0,0.0017712151272930576,7.615532237596446,0.19149009032147596,84.19952784967484,70.59083048188559,-0.32974067850332034,-0.5480250212224966,-0.28143346043322026,-0.8765243904036701,26.236245771735245,0.13272380828857244,0.10903389053413193,0.4781618595123298,-0.119667720841802,1.0759914398664616,0.17924706933526302,0.7770766496893966,-0.7037704605826782,89.81490450890828,11.079174138695066,0.29891479017706596,2,-0.4289827346801758,-0.5214152336120605,-0.21863961219787598,-0.8532257080078125,0.665989875793457,1,0.10962371614230948,1.264146072960523,9.366518020629883,3.114252210202127,9.25749397277832,3.3704023845007454,9.347557067871094,0.10962371614230948 1632,2005-02-09,9.487391471862793,9.563233375549316,9.314375877380373,9.409178733825684,617779.0,0.011113943405473448,1.1649520459296963,3.6666517637591096,85.32815053723348,76.05018170668039,-0.3509158612190362,-0.6279442822062649,-0.3796870956176903,-0.9692700862835224,25.741300298808422,0.24885749816894354,0.19191170117936984,0.5465386390686042,-0.10116127821427767,1.1942385563514861,0.22268868042716328,0.8703885977100452,-0.7496665089777625,80.72297918035211,-0.6436344227686703,0.3238499586414409,2,-0.4040970802307129,-0.5593366622924805,-0.2767059803009033,-0.9563236236572266,0.7157602310180664,2,0.10567073548908246,7.615532237596446,9.383108139038086,1.264146072960523,9.366518020629883,3.114252210202127,9.25749397277832,0.10567073548908246 1633,2005-02-10,9.402069091796877,9.51346206665039,9.373627662658693,9.45658016204834,354601.0,-0.008993239113086138,-1.5106288258208607,-0.6969589816124242,78.86789501934861,78.5615116604965,-0.16518278366947747,-0.514494408508865,-0.29187639899382845,-0.8733567316219979,25.09946554822137,0.13983440399169744,0.24950400782405602,0.4266131877899184,-0.24274323760453242,1.0959696131843693,0.091934975092693,0.7612914004871438,-0.5817932876454179,59.03627015850515,-22.322391370156367,0.33467821269722564,2,-0.17538595199585139,-0.4740142822265643,-0.2512278556823748,-0.8686313629150408,0.9859485626220668,3,0.08646330013924608,1.1649520459296963,9.487391471862793,7.615532237596446,9.383108139038086,1.264146072960523,9.366518020629883,0.08646330013924608 1634,2005-02-11,9.75283908843994,9.778909683227539,9.432880401611328,9.444729804992676,928942.0,0.037307745052533425,-1.0857193771089255,-5.652233244108691,83.03027679604064,80.0012160072786,-0.436244610102392,-0.8264375109996678,-0.6409971680147688,-1.2103289188058586,24.779107977061095,0.3768405914306623,0.3023855774205728,0.725834131240843,-0.016147177692120707,1.4678154401738066,0.3548434767743611,1.0968247857073248,-0.8582675271486959,95.23812012263066,12.292494096833693,0.3709906544664815,2,-0.3246998786926252,-0.7169461250305158,-0.7359066009521467,-1.2194013595581037,0.426612854003908,4,0.03936814538331612,-1.5106288258208607,9.402069091796877,1.1649520459296963,9.487391471862793,7.615532237596446,9.383108139038086,0.03936814538331612 1635,2005-02-14,9.755208969116213,9.764689445495604,9.622485160827637,9.740988731384276,338006.0,0.000242993927694668,7.571379300434806,0.04615322710447019,82.8220552213688,81.36994036160772,-0.3776370472673154,-0.7828948738904309,-0.6422675410465146,-1.2001094863274826,23.62535340532601,0.14220428466796697,0.38372867970317515,0.673573923110963,-0.11487607779787545,1.4620239240198014,0.27934892265654376,1.0677989235653822,-0.7545168331926142,95.47511147444906,11.89726046028865,0.3942250004544192,2,-0.28914880752563654,-0.6576948165893572,-0.8935160636901873,-1.2039957046508807,0.46453380584716797,0,0.03741500455857283,-1.0857193771089255,9.75283908843994,-1.5106288258208607,9.402069091796877,1.1649520459296963,9.487391471862793,0.03741500455857283 1636,2005-02-15,9.764689445495604,9.831050872802734,9.71491813659668,9.77180004119873,537119.0,0.000971837344479809,-1.177763470858594,-0.5000335322915967,83.95060885116219,81.96936636768642,-0.32922301677173316,-0.7368206002031172,-0.6516617689790145,-1.1965149594983409,22.490613369987056,0.11613273620605469,0.4317877031586992,0.6238026142120336,-0.18369074812306607,1.4312959765471334,0.2200559330444829,1.0275492953795844,-0.6706112038955325,87.1560598257938,2.0676558394013824,0.40374668116754997,2,-0.2642631530761701,-0.6411046981811506,-0.9029965400695783,-1.1980707645416242,0.14220428466797053,1,0.03980586421414034,7.571379300434806,9.755208969116213,-1.0857193771089255,9.75283908843994,-1.5106288258208607,9.402069091796877,0.03980586421414034 1637,2005-02-16,9.864232063293457,9.864232063293457,9.740988731384276,9.767060279846193,509098.0,0.010194140669140372,1.5366073882150093,-13.665772532185178,88.78786659448184,83.09072534262624,-0.38531540085452676,-0.7768896930923166,-0.7475910808772834,-1.2826494466607983,21.236891116727854,0.12324333190918146,0.458011858312668,0.6603013992309563,-0.1671250566951894,1.487727855157102,0.24658817126788257,1.07401462719403,-0.6669776533250129,100.0,10.444729631478609,0.4137132279630732,2,-0.3472151756286621,-0.7240567207336426,-1.0025391578674316,-1.2916877269744873,0.2559680938720703,2,0.018741038364862073,-1.177763470858594,9.764689445495604,7.571379300434806,9.755208969116213,-1.0857193771089255,9.75283908843994,0.018741038364862073 1638,2005-02-17,9.814460754394533,9.95429515838623,9.790760040283203,9.790760040283203,555548.0,-0.005045634427451429,-12.800016095284082,0.24390531150632352,82.85198805056089,83.79287242129375,-0.293179794069232,-0.6672500451695438,-0.6902023440135885,-1.2197746638181233,20.022539730038655,0.16353511810302734,0.4814689278314823,0.5508042812347433,-0.27156429478236,1.3731728572518467,0.13961999322619079,0.9619885692432959,-0.510489919894086,73.18173255076003,-14.430552722419606,0.411184288008552,2,-0.22160100936889826,-0.6292538642883319,-0.9527678489685076,-1.2182159423828143,0.3057394027709943,3,0.03960390267109548,1.5366073882150093,9.864232063293457,-1.177763470858594,9.764689445495604,7.571379300434806,9.755208969116213,0.03960390267109548 1639,2005-02-18,9.921113967895508,9.95429515838623,9.705437660217283,9.809720993041992,303142.0,0.010866945843480913,1.80000000000002,4.699983904715566,82.10922516047944,83.54973267559451,-0.33056103921159163,-0.7124315480600387,-0.7862372314982053,-1.3137443298046616,19.027778122942895,0.2488574981689471,0.4858103717311746,0.5952431678771966,-0.228464424390463,1.418950760144856,0.18338937174336678,1.0070969640110263,-0.5000847550956191,89.99994251684257,3.1273820611136216,0.4118537961338301,2,-0.3164043426513672,-0.7359070777893066,-1.0594210624694824,-1.295243263244629,0.19908618927001953,4,0.047061619091800067,-12.800016095284082,9.814460754394533,1.5366073882150093,9.864232063293457,-1.177763470858594,9.764689445495604,0.047061619091800067 1640,2005-02-21,9.989846229553224,10.072798728942873,9.918744087219238,10.072798728942873,342888.0,0.006927877442002295,2.714285714285757,-0.7446834012533817,82.20972710338987,83.32864370378508,-0.33701664802675957,-0.717920139603299,-0.8480707666797862,-1.3686591138422202,18.66713063505958,0.1540546417236346,0.49248818294483954,0.6004575252532973,-0.2222876102573874,1.423202660763982,0.18908495749795584,1.0118300930086388,-0.4728291465477934,77.41935483870989,-7.638597144471845,0.411372567755342,2,-0.29625892639160156,-0.7453875541687012,-1.128153324127199,-1.3639755249023455,0.11613368988036932,0,0.018979842985941797,1.80000000000002,9.921113967895508,-12.800016095284082,9.814460754394533,1.5366073882150093,9.864232063293457,0.018979842985941797 1641,2005-02-22,9.83579158782959,10.046728134155273,9.812090873718262,10.046728134155273,450172.0,-0.015421122426078071,1.2247188979261516,2.54285944218344,70.03745769902281,81.62967783287279,-0.12515765548338997,-0.503438376206196,-0.6873135358597882,-1.2021480264405646,18.053525539128547,0.23463726043701172,0.5072356529008513,0.39165425300598145,-0.3942752996642316,1.1775838056761945,-0.0013105233291259566,0.7846190293410888,-0.20761817563666973,35.48387096774208,-46.78796530679317,0.39296477633510685,2,-0.11257839202880682,-0.5498561859130842,-0.995429277420044,-1.209920883178711,0.4360923767089844,1,0.039036124719120435,2.714285714285757,9.989846229553224,1.80000000000002,9.921113967895508,-12.800016095284082,9.814460754394533,0.039036124719120435 1642,2005-02-23,9.809720993041992,9.83579158782959,9.740988731384276,9.788390159606934,388549.0,-0.0026505843027272435,1.580651860697599,-0.1011244082953934,68.15643002295907,80.43951505549616,-0.05426258440725107,-0.4128564223562421,-0.6574557485985011,-1.1637975163188177,17.25921052217053,0.09480285644531428,0.5042075471853149,0.31119050979614293,-0.41236746964061943,1.0347484892329053,-0.05058847992223825,0.6729694995145241,-0.09262251749908224,28.387148694464987,-50.43624984076506,0.36177898971838135,2,-0.05688142776489258,-0.5237855911254865,-1.062976360321045,-1.1838502883911133,0.5285253524780273,2,0.009905759520633328,1.2247188979261516,9.83579158782959,2.714285714285757,9.989846229553224,1.80000000000002,9.921113967895508,0.009905759520633328 1643,2005-02-24,9.821571350097656,9.847641944885254,9.788390159606934,9.788390159606934,284172.0,0.001208021824888661,-2.5714080418474983,1.5555505879197031,73.61114215913271,79.39294454028418,-0.00038962932777941717,-0.35046325546337265,-0.6675188817752122,-1.162076922422413,15.606668599142123,0.05925178527832031,0.5030194603928138,0.2645000934600823,-0.35175171686806905,0.8807519037882336,-0.04362581170399338,0.572625998624158,-0.08058261871338068,31.61295514607786,-46.23609248344605,0.308125905164076,2,0.026070594787597656,-0.5356359481811506,-1.0819370746612549,-1.1957006454467773,0.836634635925293,3,0.03040540015675819,1.580651860697599,9.809720993041992,1.2247188979261516,9.83579158782959,2.714285714285757,9.989846229553224,0.03040540015675819 1644,2005-02-25,9.9993257522583,10.072798728942873,9.873712539672852,9.883193016052246,535566.0,0.018098366933808174,-1.9473795674027483,3.499956887879746,75.0469006325641,78.52903847486144,-0.15589721086533004,-0.4697991103111967,-0.839015104407979,-1.3256566147201667,15.523834057602112,0.2512273788452166,0.49515879454553513,0.3898759365081794,-0.18653772597646068,0.9662895989928195,0.10166910526585937,0.6780827677504995,-0.2583370208740252,77.85691292451283,1.1346026941577207,0.2882068312423202,2,-0.11020755767822266,-0.7133903503417951,-1.2288808822631836,-1.3651599884033203,0.5451173782348633,4,0.012088255538622361,-2.5714080418474983,9.821571350097656,1.580651860697599,9.809720993041992,1.2247188979261516,9.83579158782959,0.012088255538622361 1645,2005-02-28,10.094128608703613,10.15575122833252,10.00169563293457,10.01354694366455,412772.0,0.009480924893751075,-1.9545313214449016,0.693875539934633,76.50177268788117,77.70139001227466,-0.22078657792202527,-0.5136587435090352,-0.9264819645427096,-1.4063842887544062,16.61105169537498,0.15642547607421875,0.5078342395463462,0.43561835289001394,-0.12977546822122576,1.0010121740012536,0.1529214423343941,0.7183152634456338,-0.3057384490966797,85.14267319675342,9.660238760829074,0.28269691055561974,2,-0.16353416442871094,-0.7667169570922852,-1.3491621017456055,-1.4599628448486328,0.3484010696411133,0,0.0025828429052741075,-1.9473795674027483,9.9993257522583,-2.5714080418474983,9.821571350097656,1.580651860697599,9.809720993041992,0.0025828429052741075 1646,2005-03-01,10.191302299499512,10.286105155944824,10.0964994430542,10.165230751037598,418675.0,0.009626753785572983,-1.318851397846954,0.323541942813861,76.37657004243964,76.32235706204774,-0.2805881105699424,-0.5594362920115472,-1.012517793076558,-1.4878666162330756,18.074785021922512,0.19197654724121094,0.47971103398331927,0.4819540500640862,-0.08305844018551056,1.046966540313683,0.19944780493928782,0.7644602951888846,-0.32943992614746165,82.60869565217396,7.467392928178668,0.28250624512479844,3,-0.19553089141845703,-0.7987136840820312,-1.446335792541504,-1.5571365356445312,0.3081083297729492,1,-0.008372078224988755,-1.9545313214449016,10.094128608703613,-1.9473795674027483,9.9993257522583,-2.5714080418474983,9.821571350097656,-0.008372078224988755 1647,2005-03-02,10.191302299499512,10.238703727722168,10.134420394897461,10.191302299499512,426725.0,0.0,1.2000040238210203,0.0,81.5939387599746,76.18257380753816,-0.2562629400287122,-0.5180513999722294,-1.0039009391233122,-1.471486142092953,19.636019248263803,0.10428333282470703,0.45307518506472455,0.4388187408447273,-0.1354506279523502,1.0130881096418047,0.15168405644618765,0.7259534252432669,-0.24459136962890682,80.95238095238095,3.618004008733422,0.2871346843985391,3,-0.19553089141845703,-0.7987136840820312,-1.4605562686920166,-1.4457430839538574,0.35314083099365234,2,0.007906905581931412,-1.318851397846954,10.191302299499512,-1.9545313214449016,10.094128608703613,-1.9473795674027483,9.9993257522583,0.007906905581931412 1648,2005-03-03,10.312175750732422,10.423568725585938,10.191302299499512,10.224482536315918,425434.0,0.011860451950173934,-2.0153958535815324,100.0,77.441876786742,75.66397954378954,-0.33426213045595965,-0.5933753570989015,-1.1150337463789661,-1.574996396988249,21.462713345844467,0.23226642608642578,0.42768357342328756,0.5114612579345703,-0.08134573816669288,1.1042682540358335,0.21505775988393872,0.8078647559852019,-0.29758597564697276,79.74143463194153,4.478775171362059,0.2964034980506312,3,-0.22989702224731445,-0.8508553504943848,-1.5814297199249268,-1.5417308807373047,0.32232952117919744,3,0.0025281371669549912,1.2000040238210203,10.191302299499512,-1.318851397846954,10.191302299499512,-1.9545313214449016,10.094128608703613,0.0025281371669549912 1649,2005-03-04,10.364316940307617,10.364316940307617,10.27425479888916,10.357207298278807,207428.0,0.0050562743339097604,24.335211267605633,0.08107402694857006,78.49225212879092,75.25092676883412,-0.3541680930887434,-0.5885181921504596,-1.1566275758205684,-1.605699820524105,23.75817515942359,0.09006214141845703,0.386024269027903,0.5082612991333004,-0.07763468065412482,1.0941572789207257,0.2153133092395887,0.8012092890270122,-0.2679313751220711,85.95506887961552,12.701839997520025,0.2929479898937124,3,-0.28203821182250977,-0.8508548736572266,-1.633570909500122,-1.5417308807373047,0.2915191650390625,4,0.02835585281769748,-2.0153958535815324,10.312175750732422,1.2000040238210203,10.191302299499512,-1.318851397846954,10.191302299499512,0.02835585281769748 1650,2005-03-07,10.328765869140623,10.366686820983887,10.309805870056152,10.309805870056152,396827.0,-0.0034301412598386483,-5.00010059856144,2.666800804828058,75.75758103610897,75.88649602851035,-0.296685069790815,-0.50296917905826,-1.1091202638262008,-1.5477161483225288,26.025123711538544,0.056880950927734375,0.36962184540123566,0.42459783554076935,-0.14996173078534625,0.999157401866885,0.13731805237771155,0.7118776187038272,-0.16694367187499815,71.01444204375422,-0.46033680671239097,0.28727978316305774,3,-0.2464871406555158,-0.6719150543212873,-1.5352127552032453,-1.4670729637145978,0.32470035552978693,0,0.02088122279902982,24.335211267605633,10.364316940307617,-2.0153958535815324,10.312175750732422,1.2000040238210203,10.191302299499512,0.02088122279902982 1651,2005-03-08,10.41171932220459,10.47571086883545,10.295584678649902,10.345356941223145,391119.0,0.00803130346015557,-1.171412804800938,3.500125748202129,75.38465075886603,76.68963166583335,-0.32335617537606254,-0.5321964970109825,-1.1781429761536977,-1.6077539389098732,28.45114810777393,0.18012619018554688,0.3517850229826447,0.45612072944641113,-0.10606797290724579,1.018309431800068,0.17502637826958356,0.7372150806232387,-0.19754781927490228,81.25012225143837,12.830729651448777,0.28109435117682824,3,-0.27966880798339844,-0.6351795196533203,-1.5689871311187744,-1.5500264167785645,0.3199586868286133,1,0.002959199646731525,-5.00010059856144,10.328765869140623,24.335211267605633,10.364316940307617,-2.0153958535815324,10.312175750732422,0.002959199646731525 1652,2005-03-09,10.489931106567383,10.63687515258789,10.333505630493164,10.333505630493164,330361.0,0.007511899038230352,-2.8787738379749306,2.3571408041847497,80.51392914626012,77.45660799773638,-0.329593448896798,-0.5601697098782239,-1.243902186446478,-1.6597135889647188,30.358556558509292,0.30336952209472656,0.3310798891186124,0.4842055320739753,-0.08097831175697756,1.0493893759049282,0.20161361015849977,0.7667974539894509,-0.2234517304565422,67.02131985779627,-0.762800511044162,0.2825919219154762,3,-0.23463726043701172,-0.5948882102966309,-1.6383111476898193,-1.6282382011413574,0.3270702362060547,2,0.000903678261446661,-1.171412804800938,10.41171932220459,-5.00010059856144,10.328765869140623,24.335211267605633,10.364316940307617,0.000903678261446661 1653,2005-03-10,10.21500301361084,10.563403129577637,10.21500301361084,10.47808074951172,382600.0,-0.02620876058799093,-1.648647668900916,-1.6818087596937148,61.5241762195062,75.95408306295218,0.00783594319385017,-0.23317074660480586,-0.9583898009220917,-1.360584571326779,32.0776924567685,0.3484001159667969,0.33587046854195535,0.16863074302673375,-0.3263245471744156,0.6635860332278831,-0.07884690207384004,0.41610838812730755,0.4218721389770508,0.0,-62.28996066990938,0.24747764510057452,3,0.10428237915039062,-0.3116645812988281,-1.307093858718872,-1.3533101081848145,0.07110214233398438,3,0.03225061377303229,-2.8787738379749306,10.489931106567383,-1.171412804800938,10.41171932220459,-5.00010059856144,10.328765869140623,0.03225061377303229 1654,2005-03-11,10.13679027557373,10.167600631713867,9.646185874938963,10.143900871276855,760833.0,-0.007656653447179251,18.130935302144998,0.027028496648625736,55.71954404600511,73.64494654718817,0.12024353152241396,-0.13145843722335826,-0.8702833839821942,-1.258190795269961,31.83794244190349,0.5688171386718768,0.34604646043007037,0.07122044563293528,-0.40523605209245694,0.5476769433583275,-0.16700780322976172,0.3094486944956323,0.5000848770141602,49.52152119775175,-10.40627752197068,0.2382282488626964,3,0.004740238189697266,-0.23345184326171875,-1.2288811206817627,-1.275097370147705,-0.15642452239990234,4,0.049099861278299795,-1.648647668900916,10.21500301361084,-2.8787738379749306,10.489931106567383,-1.171412804800938,10.41171932220459,0.049099861278299795 1655,2005-03-14,10.120200157165527,10.191302299499512,10.049098014831543,10.191302299499512,196884.0,-0.0016366244104092376,3.0,9.999463519313304,62.396702459853174,72.09162792690078,0.1574817027087665,-0.09077621449743312,-0.848067118729551,-1.2154919907012527,31.61451646005404,0.14220428466796875,0.35131826252445286,0.036380767822265625,-0.4174452950605776,0.49020683070510884,-0.19053226361915598,0.26329379926368723,0.4770474243164067,47.84691758766987,-14.546097840317607,0.22691303144142172,3,0.02133035659790039,-0.1860504150390625,-1.2122910022735596,-1.258507251739502,-0.007110595703125,0,0.05292740655943451,18.130935302144998,10.13679027557373,-1.648647668900916,10.21500301361084,-2.8787738379749306,10.489931106567383,0.05292740655943451 1656,2005-03-15,10.15338134765625,10.15338134765625,10.039617538452148,10.141530990600586,268582.0,0.003278708916367501,18.200064381136325,-0.16666666666666666,64.88706857518676,70.23530901747992,0.13226479915525147,-0.09838897220936005,-0.8758082260639206,-1.2216523665737462,31.13169187538034,0.11376380920410156,0.34166390802860747,0.0501273632049557,-0.37876148957005285,0.47901621597996424,-0.16431706318254768,0.2645717895924591,0.4058237655639658,51.19622107155002,-14.858088686988829,0.21444442638750427,3,-0.011850833892822266,-0.2073817253112793,-1.2454721927642822,-1.2916884422302246,-0.1516857147216797,1,0.04925303796745473,3.0,10.120200157165527,18.130935302144998,10.13679027557373,-1.648647668900916,10.21500301361084,0.04925303796745473 1657,2005-03-16,10.049098014831543,10.186561584472656,10.02065658569336,10.108349800109863,255178.0,-0.010270798392574831,-1.8571147024044146,-5.0,59.12546903149059,68.20015260022977,0.2394341972213283,0.021559539835706687,-0.7535077480349486,-1.0911344218922192,30.55127603024781,0.16590499877929688,0.3179258119179842,-0.06339926719665456,-0.4783398329887163,0.35154129859540717,-0.27086955009268543,0.1440710156993763,0.47358632885742225,43.927666848276,-25.3892472015555,0.20747028289603053,3,0.09243249893188477,-0.07347249984741211,-1.1411888599395752,-1.1874051094055176,-0.047402381896972656,2,0.06792450359168911,18.200064381136325,10.15338134765625,3.0,10.120200157165527,18.130935302144998,10.13679027557373,0.06792450359168911 1658,2005-03-17,10.20315170288086,10.309805870056152,10.0964994430542,10.309805870056152,519372.0,0.01533010105204946,2.9999642330218625,1.8000160952840818,58.33332683491333,65.96027201202114,0.07631436105029543,-0.10738713081564555,-0.8760745728410502,-1.218283305595417,29.79232148875255,0.2607078552246094,0.29053256273423855,0.07121987342834402,-0.32071805585682966,0.4631578027135177,-0.12474909121424282,0.26718883807093086,0.28447270205810504,83.92842772067789,15.043555422651735,0.19596896464258695,3,-0.06162118911743164,-0.19790029525756836,-1.197477102279663,-1.2750968933105469,-0.1682748794555664,3,0.060162747528222926,-1.8571147024044146,10.049098014831543,18.200064381136325,10.15338134765625,3.0,10.120200157165527,0.060162747528222926 1659,2005-03-18,10.388017654418944,10.40934944152832,10.181821823120117,10.21500301361084,440632.0,0.01811851444744139,1.1098803917667086,-1.6222023516787958,61.19134137758462,64.34180093885176,-0.11715633048877017,-0.26928680849690956,-1.0324632056235163,-1.3751233800608542,29.67316417156423,0.22752761840820312,0.2617991104158399,0.232740640640257,-0.16193676082539454,0.6274180421059086,0.035401939907430346,0.4300793413730837,0.06594920932002069,94.51191685436218,26.53996825818065,0.19733870073282594,3,-0.2464871406555158,-0.35313987731933416,-1.3106486797332746,-1.459962844848631,-0.29388904571533025,4,-0.009810581947824026,2.9999642330218625,10.20315170288086,-1.8571147024044146,10.049098014831543,18.200064381136325,10.15338134765625,-0.009810581947824026 1660,2005-03-21,10.179451942443848,10.380908012390137,10.120200157165527,10.380908012390137,422046.0,-0.02007752767789861,1.588235294117647,-1.1643874125642968,49.584026288092424,61.47506488654359,0.07599333362909988,-0.048262428254286505,-0.7975621861700066,-1.1401790916310794,29.02827459186369,0.2678174972534162,0.23223437302168826,0.014694643020629172,-0.37228509528207887,0.4016743813233372,-0.17879522613072574,0.20818451217198408,0.24220368174311702,40.85368546570684,-24.223067081378524,0.19348986915135422,3,-0.03792142868041992,-0.049771785736083984,-0.9474358558654785,-1.1435589790344238,0.011850357055664062,0,-0.01955765304416024,1.1098803917667086,10.388017654418944,2.9999642330218625,10.20315170288086,-1.8571147024044146,10.049098014831543,-0.01955765304416024 1661,2005-03-22,10.21974277496338,10.238703727722168,10.103609085083008,10.158121109008787,347217.0,0.003958055182866849,1.7142816083694996,-0.30588140615977755,50.970861775744076,58.19250184537515,0.006265743360835074,-0.06146509434470282,-0.8068390425212097,-1.1550272935585681,28.98856902329092,0.13509464263916016,0.19468956965291362,0.0357879161834731,-0.3192546453069429,0.3908304776738891,-0.1417333645617358,0.213309196928682,0.18960666656493963,51.219410462885726,-11.359704380893412,0.17752128074520837,3,-0.1149482727050799,-0.07821226119995295,-0.9379556179046649,-1.1838498115539569,-0.28914833068847834,1,-0.010435997837661914,1.588235294117647,10.179451942443848,1.1098803917667086,10.388017654418944,2.9999642330218625,10.20315170288086,-0.010435997837661914 1662,2005-03-23,9.906893730163574,10.15575122833252,9.77653980255127,10.143900871276855,683848.0,-0.030612222997063343,1.9090909090909092,-3.8461657509863914,37.76823342561079,55.55295264605343,0.2544742054416673,0.27303584295622585,-0.46750006803055655,-0.8192426111706368,29.067622488973498,0.44320297241211115,0.15238635496050001,-0.2819197654724128,-0.6175266949893512,0.05368716404452556,-0.449723230230882,-0.11411630071394363,0.4740142822265625,20.599232309897232,-38.16449724427874,0.1678034647584695,3,0.12087392807006836,0.23463678359985352,-0.5948882102966309,-0.8449301719665527,-0.533266067504881,2,0.009569286332642424,1.7142816083694996,10.21974277496338,1.588235294117647,10.179451942443848,1.1098803917667086,10.388017654418944,0.009569286332642424 1663,2005-03-24,10.120200157165527,10.236332893371582,9.828680992126463,9.95429515838623,446999.0,0.021531110841786605,1.0476249784437424,-0.7,43.285538838295274,54.17139651186345,0.029397210129758378,0.08774792802366527,-0.6493815759343633,-1.0077995867911262,29.015369781561496,0.40765190124511896,0.10680084431786874,-0.08354477882385325,-0.3738745700504307,0.20678501240272418,-0.22870967443714108,0.061620116789434576,0.23131896972656207,54.307066998819984,-0.9751239576777166,0.1451648956132884,3,-0.027255535125732422,0.02133035659790039,-0.7916040420532227,-1.0416460037231445,-0.8318948745727539,3,-0.011709701625520763,1.9090909090909092,9.906893730163574,1.7142816083694996,10.21974277496338,1.588235294117647,10.179451942443848,-0.011709701625520763 1664,2005-03-25,10.120200157165527,10.120200157165527,10.120200157165527,10.120200157165527,0.0,0.0,1.0,0.0,44.14894783957576,52.143868220721515,0.029945510441205414,0.102524319680942,-0.6176907739550312,-0.9838963475624336,28.12738469797803,0.0,0.04331733525897974,-0.08958849906921351,-0.3667341335015504,0.18755713536312335,-0.22816131628538194,0.04898431814695492,0.2031056396484363,56.86274509803921,3.4230812002804996,0.13857281721616804,3,-0.027255535125732422,0.02133035659790039,-0.7311668395996094,-0.9966144561767578,-0.47164440155029297,4,-0.008430992709153262,1.0476249784437424,10.120200157165527,1.9090909090909092,9.906893730163574,1.7142816083694996,10.21974277496338,-0.008430992709153262 1665,2005-03-28,10.120200157165527,10.120200157165527,10.120200157165527,10.120200157165527,0.0,0.0,1.0,0.0,41.42257136539599,49.5367018640781,0.0334646789412556,0.11022919001684883,-0.5834364526554197,-0.9578582661791017,26.92182998695153,0.0,0.020917093710261625,-0.09089207649230957,-0.36598477055125755,0.1842006175666384,-0.22843842352178356,0.04665427053716442,0.17602084277343621,74.35897435897436,23.427673095886163,0.1375463470294739,3,-0.027255535125732422,0.02133035659790039,-0.7252418994903564,-0.9966144561767578,-0.5024547576904297,0,-0.002576189013757224,1.0,10.120200157165527,1.0476249784437424,10.120200157165527,1.9090909090909092,9.906893730163574,-0.002576189013757224 1666,2005-03-29,10.105979919433594,10.226853370666504,10.07516860961914,10.165230751037598,225841.0,-0.0014051340399493517,-1.5098110379107657,-100.0,38.26086753682383,47.21841280911512,0.04498452002647646,0.12409179499921663,-0.5317466372528727,-0.9191212334155932,25.41612087261058,0.15168476104736328,0.012232746803006123,-0.10084619522094762,-0.37984965331024156,0.17815726286834632,-0.2403479242655937,0.03865553382369846,0.16423967550536922,71.64964490757642,21.813694098511988,0.13950172904464686,3,-0.013035297393798828,0.035550594329833984,-0.6369569301605207,-0.9231424331665039,-0.661250114440918,1,0.008442761686261013,1.0,10.120200157165527,1.0,10.120200157165527,1.0476249784437424,10.120200157165527,0.008442761686261013 1667,2005-03-30,10.271883964538574,10.295584678649902,10.034876823425293,10.034876823425293,344264.0,0.016416423387696444,-1.2,-4.000064382172576,51.86333230446632,46.49952452795434,-0.09609987557649369,-0.03738235188801298,-0.6582448361618738,-1.0589164273877678,23.927894310981806,0.2607078552246094,0.00010248830863623937,0.06102876663208079,-0.21935472281351487,0.34141225607767645,-0.07916297809071615,0.20122051135487773,-0.6256980895996112,94.92385372070984,37.18186366818617,0.14019174472279758,3,-0.1789393424987793,-0.13035345077514648,-0.7673096656799299,-1.0890464782714844,-0.5664463043212908,2,-0.033225601208298206,-1.5098110379107657,10.105979919433594,1.0,10.120200157165527,1.0,10.120200157165527,-0.033225601208298206 1668,2005-03-31,10.33824634552002,10.33824634552002,10.127309799194336,10.321656227111816,549106.0,0.0064605851478216625,24.42917912163716,0.06999839047159183,56.65102894133648,45.995045368371215,-0.15788736101501222,-0.10718697761084783,-0.6841525712812455,-1.098859593604896,21.901191945684523,0.2109365463256836,-0.01667890114187287,0.1260876178741448,-0.156512880039422,0.4086881157877116,-0.015212631082638595,0.2673878668309282,-0.6790724945068369,100.0,39.51549559332946,0.14130024895678323,3,-0.2595224380493164,-0.1967158317565918,-0.8188588619232178,-1.1554088592529297,-0.37921142578125,3,-0.0933058325969699,-1.2,10.271883964538574,-1.5098110379107657,10.105979919433594,1.0,10.120200157165527,-0.0933058325969699 1669,2005-04-01,10.65820598602295,10.689017295837402,10.262404441833496,10.350096702575684,458741.0,0.030949121331547813,1.3076875457837664,18.57185559898827,64.79792208991336,47.685478235240204,-0.48666868593354273,-0.42583296304027485,-0.9609393048798758,-1.389552238753538,20.19317398001607,0.42661285400390625,-0.009692158790246097,0.4313528060913079,0.09081547736524342,0.7718901348173723,0.26108414172827565,0.6016214704543401,-0.9718692352294926,95.28980224983817,31.834992418891076,0.17026866436303226,4,-0.4254274368286133,-0.4906044006347656,-1.0914173126220703,-1.4753684997558594,-0.8935165405273455,4,-0.12853013961511417,24.42917912163716,10.33824634552002,-1.2,10.271883964538574,-1.5098110379107657,10.105979919433594,-0.12853013961511417 1670,2005-04-04,10.544443130493164,10.64161491394043,10.544443130493164,10.565773010253906,274704.0,-0.010673733992284662,-8.111329696861308,-0.06922829303321819,60.29964202503514,48.72200937405032,-0.3527863588229767,-0.3110303234165386,-0.8058106376562524,-1.2507468053658712,18.386232022425283,0.11376285552978516,-0.014022492008031406,0.3068060874938965,-0.059968844106020214,0.6735810190938132,0.12341862169393814,0.49019355329385483,-0.7979455469970702,77.8986056601683,12.360563374344053,0.18338746579995843,4,-0.3116645812988281,-0.37684154510498047,-0.956916332244873,-1.3616056442260742,-0.6256990432739258,0,-0.08496298607625274,1.3076875457837664,10.65820598602295,24.42917912163716,10.33824634552002,-1.2,10.271883964538574,-0.08496298607625274 1671,2005-04-05,10.442529678344727,10.59421443939209,10.421198844909668,10.546813011169434,250376.0,-0.009665133652598246,-1.3548347319301934,4.889072699633372,60.37501062541842,51.23387350736228,-0.24132509048279438,-0.2178600861764295,-0.6635504053296852,-1.12499956150873,15.95882563925052,0.17301559448242188,-0.04076642256436536,0.2033521175384525,-0.16674521754525706,0.5734494526221621,0.01830344999659772,0.3884007850803073,-0.639480912108155,62.31885537004531,-5.706851939962149,0.18504866754185467,4,-0.18368053436279297,-0.27492809295654297,-0.8135266304016113,-1.2182159423828125,-0.2535972595214844,1,-0.0789831874339827,-8.111329696861308,10.544443130493164,1.3076875457837664,10.65820598602295,24.42917912163716,10.33824634552002,-0.0789831874339827 1672,2005-04-06,10.499410629272461,10.499410629272461,10.40934944152832,10.487561225891113,358993.0,0.005447047092975055,14.200965794768612,-0.11362701076370155,58.23453132753422,52.89487267283328,-0.22944755917529314,-0.2888014418868714,-0.677980489555619,-1.1632261530648513,12.982963547489613,0.09006118774414062,-0.03182637391230969,0.259759092330933,-0.11171212039952394,0.6312303050613899,0.07402348596570363,0.4454946986961623,-0.6432037512598399,66.24459034317896,0.22094972620233477,0.18573560636522865,4,-0.13746356964111328,-0.33180904388427734,-0.8052306175231934,-1.2099199295043945,-0.5427455902099609,2,-0.10045143118217748,-1.3548347319301934,10.442529678344727,-8.111329696861308,10.544443130493164,1.3076875457837664,10.65820598602295,-0.10045143118217748 1673,2005-04-07,10.544443130493164,10.627394676208496,10.44015884399414,10.45674991607666,438792.0,0.004289050386804716,-2.0979983747149835,7.4006438631790745,54.714314127421964,54.06880226037174,-0.2324133294247268,-0.3245262841693375,-0.6768714123100015,-1.1898720910198506,10.83638909749792,0.18723583221435547,-0.02614362844123086,0.28831958770751953,-0.10700051449670944,0.6836396899117485,0.09065953660540593,0.48597963880963313,-0.6382676274110555,66.11115582023356,3.5386154089585773,0.19766005110211426,4,-0.1824960708618164,-0.37684154510498047,-0.8502631187438965,-1.2549524307250977,-0.898257255554201,3,-0.07956849497813545,14.200965794768612,10.499410629272461,-1.3548347319301934,10.442529678344727,-8.111329696861308,10.544443130493164,-0.07956849497813545 1674,2005-04-08,10.63450527191162,10.760119438171387,10.480450630187988,10.546813011169434,539148.0,0.008541194665653506,-1.5376334781329504,0.999989124878994,64.76923667401678,56.66287618355183,-0.27027107712675935,-0.395675505861087,-0.7284976778637589,-1.2634863279814148,11.676689551791297,0.27966880798339844,0.03544753836178138,0.3534959793090806,-0.07172636837963431,0.7787183269977955,0.14088480546472404,0.5661071531534372,-0.681359261264193,64.1890220195803,-1.0840949840092264,0.2126111738443574,4,-0.23700714111327947,-0.43135261535644354,-0.862705707550047,-1.2762827873229963,-1.1257829666137678,4,-0.06351685714585475,-2.0979983747149835,10.544443130493164,14.200965794768612,10.499410629272461,-1.3548347319301934,10.442529678344727,-0.06351685714585475 1675,2005-04-11,10.65583610534668,10.719827651977539,10.603693962097168,10.63450527191162,123772.0,0.002005813424287961,-1.7999724084016417,0.2432464764225065,64.33023691050494,59.55947278062751,-0.2320323237362043,-0.395076080109547,-0.7155479369961828,-1.267510572361127,12.478507174198457,0.1161336898803711,0.07646986379288734,0.34804501533508336,-0.10131874112363448,0.7974087717938012,0.12336313710572355,0.5727268935644432,-0.6381322204973365,70.27016739666512,3.086362962152947,0.224681878229359,4,-0.25833797454833984,-0.4526834487915039,-0.8579657077789307,-1.2976136207580566,-1.1471138000488281,0,-0.08362991425927935,-1.5376334781329504,10.63450527191162,-2.0979983747149835,10.544443130493164,14.200965794768612,10.499410629272461,-0.08362991425927935 1676,2005-04-12,10.65346622467041,10.71271800994873,10.59421443939209,10.59421443939209,142400.0,-0.0002224021327693615,-3.0,2.7777529395982845,80.8219469327588,62.77709662821557,-0.16073771678333415,-0.372414001451169,-0.6802048142061636,-1.2494129866461385,13.344880248411584,0.11850357055664062,0.11924603936648914,0.3206708908081062,-0.14776472913847627,0.7891065107546886,0.08645308083481495,0.5548887007813974,-0.5763690955553038,69.59454499482068,-3.3380610428655615,0.23421780997329164,4,-0.20975160598754883,-0.4503135681152344,-0.7839014530181885,-1.295243740081787,-1.0428314208984375,1,-0.06896554810956868,-1.7999724084016417,10.65583610534668,-1.5376334781329504,10.63450527191162,-2.0979983747149835,10.544443130493164,-0.06896554810956868 1677,2005-04-13,10.731678009033203,10.783820152282717,10.603693962097168,10.603693962097168,215162.0,0.0073414401203690804,-1.8148225423059718,2.1600032190568164,78.41411565756341,65.195217374463,-0.18647903920455278,-0.41831380833442466,-0.7288210625045295,-1.3109420049019285,14.214594468524206,0.18012619018554865,0.17362985870318148,0.3647536754608147,-0.11595394220014477,0.8454612931217742,0.12439986663033586,0.6051074842912936,-0.5999390951935943,84.82746180849396,9.144810278302714,0.24035380883047958,4,-0.20856571197509766,-0.5166749954223633,-0.7773828506469727,-1.3473844528198242,-0.8911457061767596,2,-0.05057415902276552,-3.0,10.65346622467041,-1.7999724084016417,10.65583610534668,-1.5376334781329504,10.63450527191162,-0.05057415902276552 1678,2005-04-14,10.817001342773438,10.819371223449707,10.64161491394043,10.696126937866213,290729.0,0.007950605084164453,1.8301952686082177,0.9444489981445603,80.0000328475455,66.88434079197768,-0.21987096961370867,-0.47989561217276844,-0.783558461444926,-1.3773654680025729,14.714778022307645,0.17775630950927734,0.24246994064466598,0.4193845272064216,-0.09453465251268156,0.9333037069255248,0.16242493734687002,0.6763441170659732,-0.6200543050895178,99.30075636494608,20.36021347738958,0.25695958985955136,4,-0.20264101028442383,-0.5842227935791016,-0.741832971572876,-1.352125644683838,-0.862706184387207,3,-0.07953556410397478,-1.8148225423059718,10.731678009033203,-3.0,10.65346622467041,-1.7999724084016417,10.65583610534668,-0.07953556410397478 1679,2005-04-15,10.286105155944824,10.828850746154783,10.286105155944824,10.828850746154783,588412.0,-0.049079793004120464,1.0000000000000064,-4.490161425212682,54.90196299435538,66.28459867745771,0.28238805129677047,0.04529644650556719,-0.2247113372196523,-0.828875258959286,14.216872971820077,0.5427455902099592,0.262961520093981,-0.10641603469848704,-0.6227512550767695,0.40991918567979546,-0.3645836448876274,0.15175157549065332,-0.014467215969009573,0.0,-76.23518799501917,0.2581676101891411,4,0.27137279510498047,-0.048586845397950995,-0.17479324340820312,-0.8212294578552246,-0.1374645233154279,4,-0.06221201040668167,1.8301952686082177,10.817001342773438,-1.8148225423059718,10.731678009033203,-3.0,10.65346622467041,-0.06221201040668167 1680,2005-04-18,9.980365753173828,10.072798728942873,9.551383018493652,10.072798728942873,966397.0,-0.029723534626154846,10.28202800160913,0.17030626768111995,46.833920481204856,64.78003310587842,0.5584226025399825,0.3534791295680293,0.10248786350291539,-0.5092224562457748,14.375867256819056,0.7347221374511719,0.26329786801778,-0.40220112800598073,-0.9429319431527539,0.1385296871407924,-0.6725665355793673,-0.13183572043259417,0.8484849929809553,33.58071013391349,-41.44854487163409,0.27036540757338656,4,0.20975112915039062,0.20975112915039062,0.0420687198638916,-0.5154900550842285,0.22278594970703125,0,-0.04725713060425574,1.0000000000000064,10.286105155944824,1.8301952686082177,10.817001342773438,-1.8148225423059718,10.731678009033203,-0.04725713060425574 1681,2005-04-19,10.113089561462402,10.132049560546877,9.95429515838623,10.051467895507812,366035.0,0.013298491415143499,2.5714573133927057,-0.6666632275104852,45.92953669841394,63.412811480420615,0.41801171535351145,0.22383140027665505,-0.007326260968032017,-0.6304878705159602,14.544902224980605,0.1777544021606463,0.22034000468179293,-0.2641446590423584,-0.8136687037274477,0.2853793856427309,-0.538906681384903,0.010617363300186256,0.715761184692381,43.970311797790615,-27.363352743301448,0.274762022342545,4,0.0770273208618164,0.0770273208618164,-0.07524943351745605,-0.6482138633728027,-0.11613368988036932,1,-0.05976089230610515,10.28202800160913,9.980365753173828,1.0000000000000064,10.286105155944824,1.8301952686082177,10.817001342773438,-0.05976089230610515 1682,2005-04-20,10.00169563293457,10.309805870056152,9.996955871582033,10.186561584472656,510406.0,-0.011014826661114197,-2.219524403050299,-3.000015476282597,41.56768404316479,61.95207480439204,0.5044259238415698,0.36121129883963654,0.12279341439175084,-0.509226588357393,15.354052119458162,0.3128499984741193,0.18918397914034735,-0.3802786827087399,-0.9141323771103966,0.15357501169291687,-0.6472055299095683,-0.1133518355079115,0.8016057586669909,35.250410220959466,-31.116384056382202,0.2669268472008286,4,0.18842124938964844,0.18842124938964844,0.042069435119628906,-0.5368199348449707,0.12798404693603338,2,-0.03909945308422247,2.5714573133927057,10.113089561462402,10.28202800160913,9.980365753173828,1.0000000000000064,10.286105155944824,-0.03909945308422247 1683,2005-04-21,10.00169563293457,10.132049560546877,9.883193016052246,10.01354694366455,272304.0,0.0,-1.0000000000000142,0.06410759056157982,30.41017349093957,58.13440111738346,0.46862134041076153,0.37089395723845087,0.1446558617148952,-0.5005835895258386,16.57115515086758,0.24885654449463068,0.1632211652866502,-0.3743534564971931,-0.9228697123111367,0.1741627993167505,-0.6486115844041649,-0.1000953285902213,0.7765673912048321,35.250410220959466,-26.323563925653865,0.2742581279069714,4,0.18842124938964844,0.18842124938964844,0.056882381439208984,-0.5368199348449707,0.1682758331298828,3,-0.01611360073260304,-2.219524403050299,10.00169563293457,2.5714573133927057,10.113089561462402,10.28202800160913,9.980365753173828,-0.01611360073260304 1684,2005-04-22,10.034876823425293,10.129679679870604,9.95429515838623,10.072798728942873,207647.0,0.0033175565132637086,1.3125015718130226,3.1998068721334083,34.02672938959344,54.767344726171075,0.3815634158647221,0.34888007066770044,0.12286534770798063,-0.5273008868981535,17.854031942456615,0.17538452148437322,0.13771618551705522,-0.33690609931945836,-0.8950437411104204,0.22123154247150367,-0.6159749202149385,-0.05783727842397823,0.7188486006011949,63.74989940447448,4.065694920447989,0.27906882089548085,4,0.15524005889892578,0.15524005889892578,0.038514137268066406,-0.5700011253356934,0.17301654815674006,4,-0.00803015985716471,-1.0000000000000142,10.00169563293457,-2.219524403050299,10.00169563293457,2.5714573133927057,10.113089561462402,-0.00803015985716471 1685,2005-04-25,10.094128608703613,10.103609085083008,9.97325611114502,10.01354694366455,167619.0,0.005904585210254165,1.6190384947019487,-2.124937129061363,38.77861441804833,50.095863335647685,0.261783531793645,0.3031158291170861,0.07585120088273811,-0.5799813624502352,19.206236989955304,0.13035297393798828,0.11656088498734896,-0.276350736618042,-0.8370782289295153,0.28437675569343135,-0.5567144827737796,0.0040130095376955666,0.6355499672122171,49.44426560795465,-9.497438804726343,0.2803637461557367,4,0.09598827362060547,0.09598827362060547,-0.0059244632720947266,-0.6292529106140137,0.15642547607421875,0,0.005400369466144861,1.3125015718130226,10.034876823425293,-1.0000000000000142,10.00169563293457,-2.219524403050299,10.00169563293457,0.005400369466144861 1686,2005-04-26,10.191302299499512,10.224482536315918,10.01354694366455,10.082279205322266,264983.0,0.009626753785572983,1.4054202487180742,1.352951619011551,40.327425950132245,45.864008923710884,0.10298787065753601,0.22415454184302774,-0.008009001937681504,-0.6705196192547991,20.001904710966432,0.2109355926513672,0.06930046559427971,-0.1834431648254391,-0.7369493564968934,0.3700630268460152,-0.46019626066116537,0.09330993101028717,0.5148103652678753,72.22222222222221,13.617519454614083,0.2767530958357268,4,-0.0011854171752929688,-0.0011854171752929688,-0.055696964263916016,-0.7264266014099121,0.04740142822265625,1,0.0011626976644514286,1.6190384947019487,10.094128608703613,1.3125015718130226,10.034876823425293,-1.0000000000000142,10.00169563293457,0.0011626976644514286 1687,2005-04-27,9.930594444274902,10.124939918518066,9.745729446411133,10.108349800109863,384170.0,-0.02558140731802383,2.5955095803455976,-1.630437635038795,33.02753019313799,40.64484196211006,0.2660946155007142,0.48273282563141606,0.2600483414297603,-0.4034518305438173,20.84042651191932,0.4455728530883789,0.01057680200430866,-0.4270865440368645,-1.0139818469352022,0.15980875886147317,-0.7205341954860334,-0.13363889258769568,0.7524236275670102,38.61384955249807,-18.254759381907746,0.29344765144916857,4,0.2595224380493164,0.2595224380493164,0.19256806373596191,-0.4040975570678711,0.36973094940185547,2,0.006682523154028175,1.4054202487180742,10.191302299499512,1.6190384947019487,10.094128608703613,1.3125015718130226,10.034876823425293,0.006682523154028175 1688,2005-04-28,9.373627662658693,10.0964994430542,9.361777305603027,10.01354694366455,829329.0,-0.05608594578517978,-1.2142857142857142,3.59999999999999,22.29169827738697,37.02147921578023,0.6669213355518853,1.01580847895735,0.8196486625785209,0.15893347392073665,21.878421929343293,0.7347221374511719,-0.08768998052223864,-0.9358223915100083,-1.6696053424820363,-0.2020394405379804,-1.3027138669960223,-0.5689309160239944,1.2867577081162533,1.3736275884027476,-52.31480929178442,0.36689147548601403,4,0.46216392517089666,0.7216863632202131,0.711021423339842,0.15286922454833807,0.9835796356201136,3,0.0806573553399994,2.5955095803455976,9.930594444274902,1.4054202487180742,10.191302299499512,1.6190384947019487,10.094128608703613,0.0806573553399994 1689,2005-04-29,9.288305282592773,9.617745399475098,9.03233814239502,9.207722663879396,1698105.0,-0.009102386305124388,-1.7142923469782558,-0.12592622398673983,20.770037351797512,34.12549220140164,0.6658415591859281,1.0469150788274852,0.9032291486644795,0.25002794716274224,21.97241710511788,0.5854072570800781,-0.19502641358168127,-0.9526497364044193,-1.7968064053945163,-0.1084930674143223,-1.374728070899467,-0.5305714019093717,1.320135765575296,21.471152446214322,-28.875588882713526,0.42207833449504834,4,0.3827667236328125,0.6422891616821289,0.8289322853088379,0.2381916046142578,1.1400041580200195,4,0.09492217973541539,-1.2142857142857142,9.373627662658693,2.5955095803455976,9.930594444274902,1.4054202487180742,10.191302299499512,0.09492217973541539 1690,2005-05-02,9.648555755615234,9.681736946105957,9.402069091796877,9.406808853149414,421822.0,0.03878538248496266,-1.226420681015847,2.9999881652603713,31.370831696520597,32.507858312302375,0.28337388049494905,0.6494007545414728,0.5431712243246203,-0.10464328699170444,21.982441269507266,0.3934316635131836,-0.31609655362065503,-0.5476048946380612,-1.418605943953395,0.32339615467727256,-0.9831054192957289,-0.11210436998039341,0.8653191182064521,51.68984699860965,3.621765397140763,0.435500524657667,5,0.022516250610351562,0.28203868865966797,0.46868181228637695,-0.12205886840820312,0.7892332077026385,0,0.05797112336126342,-1.7142923469782558,9.288305282592773,-1.2142857142857142,9.373627662658693,2.5955095803455976,9.930594444274902,0.05797112336126342 1691,2005-05-03,9.617745399475098,9.69358730316162,9.610634803771973,9.641446113586426,356318.0,-0.0031932609315342697,-3.374911980685954,-0.09803937038936447,28.980350590526044,31.10926570645363,0.2643272450845817,0.6485011256074351,0.5787864814386872,-0.067657170522196,22.61597024483259,0.08295249938964666,-0.3735859307010223,-0.5371760368347172,-1.4366971353335405,0.3623450616641062,-0.9869365860841288,-0.08741548758530548,0.8072372704609894,53.57919691081946,9.741192159972925,0.4497605492494114,5,0.010664939880371094,0.3128490447998047,0.49949216842651367,-0.0912485122680664,0.7868623733520508,1,0.06579594894841678,-1.226420681015847,9.648555755615234,-1.7142923469782558,9.288305282592773,-1.2142857142857142,9.373627662658693,0.06579594894841678 1692,2005-05-04,9.444729804992676,9.65566635131836,9.425768852233887,9.613004684448242,415991.0,-0.017989205088737803,-1.2298844195307406,7.099991952357959,24.935070183426944,30.500920894507786,0.3911637970142241,0.7783582118736803,0.7555360489980654,0.10922843422739348,23.471047853977428,0.22989749908447266,-0.39832578293842147,-0.6574575901031494,-1.5948097677690374,0.27989458756273855,-1.1261336789360925,-0.18878150127020632,0.8966941932909478,38.75274005380632,1.8506575247946486,0.46867608883294376,5,0.18368053436279297,0.48586463928222656,0.6725077629089355,0.08176708221435547,1.0049104690551758,2,0.08406528710961969,-3.374911980685954,9.617745399475098,-1.226420681015847,9.648555755615234,-1.7142923469782558,9.288305282592773,0.08406528710961969 1693,2005-05-05,9.705437660217283,9.707807540893556,9.466060638427734,9.503981590270996,173526.0,0.027603527110621195,1.3448282241503478,-1.1971844555650535,38.23247241886065,30.968225675537475,0.0938853968604505,0.4759748147117957,0.5012865704662435,-0.14715156117819106,23.84972706117238,0.2630777359008807,-0.4276330753537181,-0.35479946136474716,-1.2838750581198575,0.5742761353903632,-0.8193372597423032,0.10973833701280888,0.5574411867130245,99.64915054900474,55.68001080521083,0.4645377983775552,5,-0.07702732086181463,0.22515678405761896,0.41179990768432795,-0.1374640464782697,0.8129339218139666,3,0.06129427175632962,-1.2298844195307406,9.444729804992676,-3.374911980685954,9.617745399475098,-1.226420681015847,9.648555755615234,0.06129427175632962 1694,2005-05-06,9.95903491973877,9.95903491973877,9.608264923095703,9.77653980255127,363567.0,0.026129399662313535,2.844157608695652,0.9058804593783513,49.55838666508189,32.165978147430096,-0.19176783903357553,0.17832096639851258,0.25149723529471046,-0.3937292291820569,23.473660036359924,0.3507699966430664,-0.43369457702605985,-0.06742868423461879,-0.9568704871471709,0.8220131186779334,-0.5121495856908957,0.3772922172216582,0.23001148491942125,100.0,52.456499467522065,0.44472090145627613,5,-0.3306245803833008,-0.028440475463867188,0.1510922908782959,-0.39106130599975586,0.5569667816162109,4,0.03998102042506768,1.3448282241503478,9.705437660217283,-1.2298844195307406,9.444729804992676,-3.374911980685954,9.617745399475098,0.03998102042506768 1695,2005-05-09,9.764689445495604,10.056207656860352,9.733879089355467,10.056207656860352,525106.0,-0.01951448868383565,1.2113786030443823,-1.5974028010033543,42.96651487812632,32.45921025054054,-0.054834081189122585,0.31882728865707755,0.44441458664238276,-0.1934987042954024,22.95159099235508,0.3223285675048846,-0.42577127446079643,-0.2172168254852309,-1.0620731844684421,0.6276395334979803,-0.6396450049768365,0.2052113540063747,0.3549544634267967,53.759475269376466,5.525885895625457,0.4224281794916056,5,-0.18605041503906072,0.16590499877929865,0.4355006217956561,-0.17064476013183416,0.7347211837768572,0,0.06796119823588587,2.844157608695652,9.95903491973877,1.3448282241503478,9.705437660217283,-1.2298844195307406,9.444729804992676,0.06796119823588587 1696,2005-05-10,9.918744087219238,10.00169563293457,9.80023956298828,9.859492301940918,361533.0,0.01577670673333076,-1.2666423451650033,-0.20325243147222943,48.35373445122148,34.16212183477204,-0.2811867620714281,0.11268423239033609,0.287559827842518,-0.33946387930519606,22.457063219709557,0.23700618743896662,-0.4270245561425785,-0.026426076889038086,-0.81000378657955,0.7571516328014738,-0.418214931734294,0.36536277795621785,0.13746356964111328,78.19557288790932,27.149841128787685,0.39178885484525616,5,-0.3543252944946289,0.011850357055664062,0.2814459800720215,-0.32469940185546875,0.5925178527832013,1,0.05232969734217141,1.2113786030443823,9.764689445495604,2.844157608695652,9.95903491973877,1.3448282241503478,9.705437660217283,0.05232969734217141 1697,2005-05-11,10.188932418823242,10.309805870056152,10.01354694366455,10.141530990600586,752855.0,0.027240175694436264,1.0491830313264774,0.8,53.356010775773655,37.613712112370564,-0.570913801919545,-0.21107182306931804,0.01765325883334512,-0.6012718567235069,21.31807897960668,0.39106178283691406,-0.4378197683317673,0.27089953422546387,-0.4313627404792495,0.9731618089301772,-0.08023160312689193,0.6220306715778197,-1.1565942764282227,85.67417667064905,31.28251302684798,0.35113113735235657,5,-0.5178604125976562,-0.25833797454833984,0.024292945861816406,-0.5948877334594727,0.44794273376464844,2,0.021167610613008314,-1.2666423451650033,9.918744087219238,1.2113786030443823,9.764689445495604,2.844157608695652,9.95903491973877,0.021167610613008314 1698,2005-05-12,9.9566650390625,10.286105155944824,9.83579158782959,9.95429515838623,790183.0,-0.022796046750849674,-2.762379235473397,0.04999597617897956,48.69152416031848,40.71609953553956,-0.27630117887829897,-0.04907979793477679,0.24361253449361087,-0.3621167238992786,20.169286168256935,0.4503135681152344,-0.4668367200150403,0.08164896965026891,-0.48009786666781373,0.6433958059683516,-0.1992244485087724,0.36252238780931023,-0.8987775421142583,49.66212128832996,-3.3993156055015348,0.2808734181590413,5,-0.10072755813598633,-0.026070594787597656,0.3081092834472656,-0.36262035369873047,1.064162254333496,3,0.04951208392079942,1.0491830313264774,10.188932418823242,-1.2666423451650033,9.918744087219238,1.2113786030443823,9.764689445495604,0.04951208392079942 1699,2005-05-13,9.646185874938963,10.023027420043944,9.598785400390623,9.937705039978027,441413.0,-0.031183048029179372,-1.1963237436001042,-123.01006036217379,43.08706289877629,42.01790300245686,0.10089185836399395,0.22240283550933349,0.5423648165062271,-0.04648530207570367,21.104636603202785,0.4242420196533203,-0.4678020996644996,-0.19683423042297576,-0.7322734205551882,0.33860495970923665,-0.464553825489082,0.07088536464313044,-0.5632600105285626,6.666541480955883,-44.91701715210711,0.26771959506610615,5,0.22160148620605646,0.2844085693359393,0.6185884475708026,-0.052141189575193536,1.3343505859375,4,0.09041767579435178,-2.762379235473397,9.9566650390625,1.0491830313264774,10.188932418823242,-1.2666423451650033,9.918744087219238,0.09041767579435178 1700,2005-05-16,9.508722305297852,9.669886589050293,9.485020637512207,9.669886589050293,206436.0,-0.01425056197582153,1.2941305261164664,0.5528428421879056,39.59537899965548,43.19735060347124,0.24186923283445694,0.34016056814664,0.66740847506885,0.0961781939430999,21.0941284699964,0.18486595153808594,-0.3888659175203486,-0.3107156276702874,-0.8619956052771265,0.24056434993655174,-0.5863556164737069,-0.03507563886686782,-0.40125884077453655,2.873677516332312,-44.19491737931557,0.2756399888034193,5,0.35906505584716797,0.4218721389770508,0.7916030883789062,0.12087345123291016,1.2276954650878906,0,0.10593214984266774,-1.1963237436001042,9.646185874938963,-2.762379235473397,9.9566650390625,1.0491830313264774,10.188932418823242,0.10593214984266774 1701,2005-05-17,9.508722305297852,9.681736946105957,9.45658016204834,9.598785400390623,561536.0,0.0,-1.3170549787033583,0.5588278804447411,43.014134232092495,45.20613549776741,0.25119366086090444,0.30837174081611707,0.6520582454540342,0.10180934382744056,21.33903623778593,0.2251567840576172,-0.2913581578207456,-0.28049726486205984,-0.830257135593854,0.2692626058697343,-0.5553772002279569,-0.005617329496162782,-0.37721199266387906,6.1111781747947855,-40.29079787150029,0.27487993536589733,5,0.37447071075439453,0.4218721389770508,0.7916030883789062,0.17301511764526367,1.3390893936157227,1,0.10418732319300572,1.2941305261164664,9.508722305297852,-1.1963237436001042,9.646185874938963,-2.762379235473397,9.9566650390625,0.10418732319300572 1702,2005-05-18,9.610634803771973,9.67225742340088,9.482650756835938,9.51583194732666,506044.0,0.010717791013556077,-1.352947441921037,-1.0526271204388271,54.62107621317192,47.027091474913114,0.19588953833631173,0.18515265497580735,0.5331418756861588,0.0048532650957398005,22.267293775515835,0.18960666656494318,-0.23640524730191181,-0.15903172492980922,-0.7047751794840487,0.38671172962443023,-0.4319034522069298,0.1138400023473114,-0.45555857998955673,18.571428571428573,-32.14139258217202,0.27287172727711984,5,0.27255821228027344,0.3199596405029297,0.7127988338470459,0.2144913673400879,1.1542243957519531,2,0.09371151381977283,-1.3170549787033583,9.508722305297852,1.2941305261164664,9.508722305297852,-1.1963237436001042,9.646185874938963,0.09371151381977283 1703,2005-05-19,9.840532302856444,9.95429515838623,9.648555755615234,9.69358730316162,410169.0,0.023921156487419548,-1.5799912281055106,1.5500060357315306,60.192488722381505,48.20865837016862,-0.014337235985772523,-0.060541879421926126,0.2974244615107846,-0.2181708591764444,22.562304591700002,0.3436603546142578,-0.16360087587873196,0.07892394065856756,-0.45706631518062046,0.6149141964977556,-0.18907118726102645,0.34691906857816157,-0.6623614861485532,67.78250497084825,12.818475044154042,0.26799512791959407,5,0.04266071319580256,0.09006214141845881,0.5285253524780291,0.09006214141845881,0.9243268966674822,3,0.08092477370358209,-1.352947441921037,9.610634803771973,-1.3170549787033583,9.508722305297852,1.2941305261164664,9.508722305297852,0.08092477370358209 1704,2005-05-20,9.95429515838623,10.01828670501709,9.83579158782959,9.83579158782959,252072.0,0.01156064042356375,-2.079993561886367,0.8064484725764686,56.207900404357495,49.67992342863875,-0.14398465651103187,-0.19041386358716395,0.18156504724682954,-0.32432903458023077,22.797898210043833,0.1824951171875,-0.053516063639264644,0.19671587944030833,-0.3317843346652811,0.7252160935458978,-0.06753422761248729,0.46096598649310394,-0.7534916406113741,88.60765511246332,31.856788223221173,0.2642501070527951,5,-0.07110214233398438,-0.023700714111328125,0.46927428245544434,0.03199577331542969,0.6944313049316424,4,0.10714290846712937,-1.5799912281055106,9.840532302856444,-1.352947441921037,9.610634803771973,-1.3170549787033583,9.508722305297852,0.10714290846712937 1705,2005-05-23,10.148640632629396,10.283735275268556,9.97799587249756,9.97799587249756,464112.0,0.019523780554109305,-2.5833435791967987,1.4399967809431837,60.10829459616503,50.98598566696582,-0.3108257419354832,-0.40102689674244196,-0.012127069911120003,-0.5119817358169829,22.86778140812259,0.329440116882326,-0.0018419735336294707,0.3883357524871851,-0.14797704222513097,0.9246485471995012,0.12017935513102707,0.6564921498433431,-0.9256570678089133,83.66755636518765,25.420166825681733,0.2681563973561576,5,-0.2654476165771502,-0.47756862640381037,0.24885749816894354,-0.14931440353393732,0.8532257080078107,0,0.0819711583413838,-2.079993561886367,9.95429515838623,-1.5799912281055106,9.840532302856444,-1.352947441921037,9.610634803771973,0.0819711583413838 1706,2005-05-24,10.20315170288086,10.288475036621094,10.15575122833252,10.20315170288086,326623.0,0.005371268155480946,-1.8000523107257107,0.0,65.12286928387704,52.293414390088415,-0.3584453193239465,-0.47917212696129496,-0.06640758147172221,-0.5597556848567375,23.4360580115008,0.13983440399169744,-0.0005845559269079814,0.4422543525695808,-0.09608553770062933,0.9805942428397909,0.17308440743447484,0.7114242977046867,-0.9584316919556635,89.4116700277407,27.512839679703177,0.2691699451351051,5,-0.3306241035461426,-0.5320796966552734,-0.013034820556640625,-0.2038254737854004,0.8603363037109375,1,0.052264837673080544,-2.5833435791967987,10.148640632629396,-2.079993561886367,9.95429515838623,-1.5799912281055106,9.840532302856444,0.052264837673080544 1707,2005-05-25,9.996955871582033,10.305065155029297,9.9566650390625,10.305065155029297,384334.0,-0.02020903317948386,1.2615359853409105,-100.0,55.942024252589015,53.0990255114518,-0.20377418850514317,-0.28221928225843307,0.1409894264194218,-0.3411794190388573,23.313051834862762,0.3484001159667969,0.03166492223693851,0.232740449905398,-0.31079632224526144,0.7762772220560574,-0.03902793616993172,0.5045088359807277,-0.7309341434742187,53.068564787914276,-3.8875917798415642,0.2717683860753297,5,-0.11613321304321467,-0.3258838653564471,0.19316101074218572,0.03318166732787908,0.8532257080078107,2,0.08511149176423172,-1.8000523107257107,10.20315170288086,-2.5833435791967987,10.148640632629396,-2.079993561886367,9.95429515838623,0.08511149176423172 1708,2005-05-26,10.129679679870604,10.186561584472656,10.00169563293457,10.044358253479004,153792.0,0.01327642234231119,-1.1666517637591094,-0.2769193626267462,53.658532595850026,54.273633255571106,-0.34573239294305935,-0.37460349839721196,0.0060674519903543,-0.4550245097903236,22.24256458054236,0.18960571289062322,0.04056530628391819,0.3276616573333726,-0.2065820583139093,0.8619053729806545,0.06053979950973165,0.5947835151570136,-0.8427822689238234,62.62617641021851,10.655636595442722,0.26712185782364056,5,-0.24885702133178533,-0.45860767364501775,0.06043720245361506,-0.08769226074218572,1.007280349731447,3,0.06270479815028418,1.2615359853409105,9.996955871582033,-1.8000523107257107,10.20315170288086,-2.5833435791967987,10.148640632629396,0.06270479815028418 1709,2005-05-27,10.169971466064453,10.236332893371582,10.049098014831543,10.179451942443848,175589.0,0.00397759726538216,2.038482074456972,-0.11111483692129084,59.30359381355644,56.463434901560106,-0.3396270802945285,-0.3641252532293038,-0.041959321651738435,-0.47888772487433506,20.405072312217406,0.18723487854003906,0.012408598176259389,0.323870134353637,-0.17630874861237267,0.8240490173196466,0.07378069287063127,0.5739595758366427,-0.8626158859354849,61.22455683174388,9.088683687009713,0.250089441483005,5,-0.28914880752563477,-0.4988994598388672,0.020145416259765625,-0.098358154296875,1.0523118972778303,4,0.05849453318964715,-1.1666517637591094,10.129679679870604,1.2615359853409105,9.996955871582033,-1.8000523107257107,10.20315170288086,0.05849453318964715 1710,2005-05-30,10.207893371582033,10.250554084777832,10.120200157165527,10.238703727722168,381499.0,0.003728811397762488,3.782658898861072,3.249874258122738,57.011511370999756,58.01869902810535,-0.2994300072332674,-0.3773408937141216,-0.08061131248073572,-0.5001451201016742,18.70603342210725,0.1303539276123047,0.017747076165836262,0.33382515907287846,-0.18214630956546074,0.8497966277112177,0.07583942475370797,0.591810893392049,-0.8804887856545207,72.10914147441774,22.30840004995379,0.25798573431916993,5,-0.31403541564941584,-0.5368213653564471,-0.017776489257814276,-0.10665416717529475,0.886405944824217,0,0.043185511024545375,2.038482074456972,10.169971466064453,-1.1666517637591094,10.129679679870604,1.2615359853409105,9.996955871582033,0.043185511024545375 1711,2005-05-31,10.250554084777832,10.378538131713867,10.191302299499512,10.20315170288086,450463.0,0.0041791887554940566,-4.266742673194286,-1.5385210635466886,51.67958293627957,57.69186644178398,-0.25233096448559955,-0.3901664242561722,-0.12482033523072467,-0.5239075879805615,16.971148116241768,0.18723583221435547,0.07266945199378938,0.3448454380035404,-0.18243038696023106,0.8721212629673118,0.08120752552165555,0.6084833504854252,-0.9035014731677471,69.66290356853827,23.391975308288153,0.2636379124818856,5,-0.23700714111328125,-0.5451159477233887,-0.06043720245361328,-0.11968851089477539,0.8792963027954102,1,0.07329479456872301,3.782658898861072,10.207893371582033,2.038482074456972,10.169971466064453,-1.1666517637591094,10.129679679870604,0.07329479456872301 1712,2005-06-01,10.238703727722168,10.293214797973633,9.764689445495604,10.191302299499512,554755.0,-0.0011560699019442788,5.757617880528245,0.9999798812996681,58.73716851441637,57.53016419645452,-0.15870990614044267,-0.3328490195062166,-0.10460230988037722,-0.49379291701871253,15.077666971320925,0.5285253524780291,0.1579235961249399,0.2932963848114021,-0.2066948847807506,0.7932876544035548,0.04330075001532485,0.5432920196074793,-0.8503916953079322,77.22005322628011,30.081891625663474,0.2499956347960765,6,-0.16708993911743164,-0.5332655906677246,-0.04858684539794922,-0.04858684539794922,0.7892332077026367,2,0.08055553718547936,-4.266742673194286,10.250554084777832,3.782658898861072,10.207893371582033,2.038482074456972,10.169971466064453,0.08055553718547936 1713,2005-06-02,10.300325393676758,10.352466583251953,10.20315170288086,10.20315170288086,381423.0,0.0060185026926546925,-2.0731544546293206,2.050016095284082,73.95836316856847,59.50243783692241,-0.16567331554421827,-0.3664037866086094,-0.16384429096805952,-0.5356604218685899,13.231467224315013,0.14931488037109375,0.23563917941386592,0.3251736640930183,-0.1853771910060349,0.8357245191920715,0.06989823654349259,0.580449091642544,-0.8724043172905365,87.25862907372915,33.55522121711395,0.25527542754952626,6,-0.22871160507202148,-0.5948872566223145,-0.11020851135253906,-0.11020851135253906,0.7607927322387695,3,0.05338240928297622,5.757617880528245,10.238703727722168,-4.266742673194286,10.250554084777832,3.782658898861072,10.207893371582033,0.05338240928297622 1714,2005-06-03,10.357207298278807,10.364316940307617,10.309805870056152,10.309805870056152,187766.0,0.005522340550228488,-1.2999758570738773,0.4878010481480572,83.02584231208112,62.04883202757976,-0.178123291360464,-0.4131063095395966,-0.21763647405508735,-0.5724460681340098,12.277085816640628,0.06399154663085938,0.2726083249276545,0.3621469497680643,-0.17606157529907662,0.9003554748352052,0.09304268723449383,0.6312512123016347,-0.8912615396794799,96.52506653284978,34.88872202016246,0.2691042625335708,6,-0.2855935096740705,-0.6517691612243635,-0.39165449142455877,-0.26189327239990057,0.8081941604614276,4,0.0752860021883337,-2.0731544546293206,10.300325393676758,5.757617880528245,10.238703727722168,-4.266742673194286,10.250554084777832,0.0752860021883337 1715,2005-06-06,10.428309440612793,10.447270393371582,10.309805870056152,10.380908012390137,620610.0,0.006864991718935842,2.2222023516788125,1.0000000000000375,83.91609621443901,64.13696835319776,-0.22951883422074282,-0.4552852870734192,-0.28475897840352893,-0.6218884086184282,11.525734256131411,0.1374645233154297,0.2787361459154365,0.4000680923461921,-0.15973251616333783,0.9598687008557221,0.12016778809142714,0.6799683966009571,-0.9258599870888844,97.22216788824963,27.38238562997546,0.2799003042547649,6,-0.3223295211791992,-0.5036396980285645,-0.6274762153625488,-0.4977149963378906,0.7205018997192401,0,0.07613639844991349,-1.2999758570738773,10.357207298278807,-2.0731544546293206,10.300325393676758,5.757617880528245,10.238703727722168,0.07613639844991349 1716,2005-06-07,10.437788963317873,10.492300987243652,10.380908012390137,10.428309440612793,422362.0,0.0009090181643596207,-1.1363719501042544,0.1999839047159557,82.7392213557199,67.11443469799008,-0.22597898379408576,-0.4467927849629181,-0.2896082278247114,-0.6081085818034229,10.676576255029524,0.11139297485351562,0.2947302195001722,0.38359537124634,-0.20234672141315535,0.9695374639058354,0.09062432491659322,0.6765664175760868,-0.8786502534031033,92.50808696700753,15.51469135452831,0.2929710463297476,6,-0.30929374694824396,-0.47875404357910334,-0.6369557380676287,-0.5071945190429705,0.6067380905151349,1,0.06289745418264236,2.2222023516788125,10.428309440612793,-1.2999758570738773,10.357207298278807,-2.0731544546293206,10.300325393676758,0.06289745418264236 1717,2005-06-08,10.404607772827148,10.449640274047852,10.238703727722168,10.369056701660156,375744.0,-0.0031789482051548523,2.3584324086305593,3.7503018108644883,76.44442020212139,69.64619998757578,-0.14403843789200899,-0.4180593968467541,-0.2574352676940208,-0.5520033033409035,11.028993224859072,0.2109365463256836,0.2830768342756471,0.33963041305542063,-0.26441183006257774,0.943672656173419,0.03760929149642145,0.6416515346144198,-0.7708160807260676,69.67199327165685,-8.135948753028373,0.30202112155899963,6,-0.27611255645751953,-0.4455728530883789,-0.6251053810119629,-0.4740133285522461,0.6683597564697283,2,0.06970398409829048,-1.1363719501042544,10.437788963317873,2.2222023516788125,10.428309440612793,-1.2999758570738773,10.357207298278807,0.06970398409829048 1718,2005-06-09,10.449640274047852,10.47571086883545,10.359577178955078,10.44015884399414,258422.0,0.004328130594053903,2.769190293425777,0.2666988572348302,74.82186703419484,71.37045256764672,-0.15523629811016448,-0.447193637390253,-0.3051128904040681,-0.5738820065838244,10.87865717188767,0.1161336898803711,0.25435418877443716,0.36001415252685476,-0.265277555259269,0.9853058603129785,0.04736829863379377,0.6726600064199157,-0.7471678383353648,83.17777042374284,6.457665587116523,0.3126458538930616,6,-0.32114505767822266,-0.47519969940185547,-0.670137882232666,-0.5190458297729492,0.5830364227294922,3,0.05534129847638658,2.3584324086305593,10.404607772827148,-1.1363719501042544,10.437788963317873,2.2222023516788125,10.428309440612793,0.05534129847638658 1719,2005-06-10,10.51837158203125,10.523112297058104,10.428309440612793,10.463859558105467,408363.0,0.0065773850755510566,1.9628923131949467,5.749346208006624,71.1956551451911,72.94646854255687,-0.18925165261314802,-0.47140170384181523,-0.3860600263935261,-0.6197330425142695,10.066219862822622,0.09480285644531072,0.2730024954227517,0.38513617515564036,-0.23153556920837381,1.0018079195196545,0.07680030297363416,0.6934720473376466,-0.7527128621962706,98.33313214228293,21.562718770959947,0.3083358721820069,6,-0.3744707107543963,-0.5285253524780273,-0.7388691902160645,-0.5877771377563477,0.7963438034057617,4,0.05159986407130379,2.769190293425777,10.449640274047852,2.3584324086305593,10.404607772827148,-1.1363719501042544,10.437788963317873,0.05159986407130379 1720,2005-06-13,10.51600170135498,10.546813011169434,10.47808074951172,10.523112297058104,325610.0,-0.00022530870465897745,1.521728481455498,-0.13044086773964125,69.07518383400455,74.87931308674852,-0.15486626710781337,-0.41075962106851094,-0.3925178978939563,-0.594945555436885,8.913816519467973,0.06873226165771307,0.29195842556576146,0.3324023246765133,-0.2318133907843265,0.8966180401373531,0.05029446694609341,0.6145101824069332,-0.6745976237976894,89.99987619012245,14.215946862740793,0.2821078577304201,6,-0.36025047302246094,-0.5143051147460938,-0.7364993095397949,-0.5854072570800781,0.8887758255004865,0,0.06175348538614056,1.9628923131949467,10.51837158203125,2.769190293425777,10.449640274047852,2.3584324086305593,10.404607772827148,0.06175348538614056 1721,2005-06-14,10.499410629272461,10.51837158203125,10.378538131713867,10.51600170135498,229149.0,-0.0015776977366199763,12.110922340948719,2.333288626610025,89.849545581063,78.33624387193147,-0.11092784510182163,-0.3332279498096682,-0.38184389899258164,-0.5561463578500501,7.758440741204839,0.1398334503173828,0.2950480687400727,0.26627683639526367,-0.21654742988071263,0.74910110267124,0.024864703257275522,0.5076889695332518,-0.5733574796817127,84.61507509069074,5.711694143380171,0.24141213313798798,6,-0.12442827224731445,-0.4977140426635742,-0.7447938919067383,-0.5688161849975586,1.0428314208984375,1,0.06185115850684375,1.521728481455498,10.51600170135498,1.9628923131949467,10.51837158203125,2.769190293425777,10.449640274047852,0.06185115850684375 1722,2005-06-15,10.51126194000244,10.523112297058104,10.416459083557127,10.508892059326172,339698.0,0.0011287596178910508,7.181878040751746,-0.14284071966420286,87.44179517891874,79.83440298419262,-0.08945841691477696,-0.2889622416401263,-0.4014302904766449,-0.5451924146529858,6.533373184079946,0.10665321350097656,0.30450649667128005,0.23309679031371822,-0.1660102011082536,0.63220378173569,0.03354329460273142,0.432650286024705,-0.510717607022249,81.01267757002111,0.04826023759505915,0.19955349571098593,6,-0.11850357055663885,-0.5095653533935529,-0.7637553215026838,-0.5806674957275373,1.1210432052612322,2,0.050732739501156754,12.110922340948719,10.499410629272461,1.521728481455498,10.51600170135498,1.9628923131949467,10.51837158203125,0.050732739501156754 1723,2005-06-16,10.63687515258789,10.665315628051758,10.463859558105467,10.47571086883545,625774.0,0.01195034557243857,-1.1794714388151253,68.00523138838095,89.24294549733379,80.52519222699847,-0.18138630004681033,-0.37087125246764074,-0.5349301821413412,-0.6459031166849627,6.058471919939607,0.20145606994629084,0.3300756408770926,0.318892860412598,-0.05444277697905697,0.692228497804253,0.13222504171677052,0.5055606791084255,-0.5707785782249903,90.08273807148463,6.347839545390457,0.18666781869582766,6,-0.18486547470092773,-0.5759272575378418,-0.8360419273376465,-0.7062807083129883,1.275097846984865,3,0.040998166327343544,7.181878040751746,10.51126194000244,12.110922340948719,10.499410629272461,1.521728481455498,10.51600170135498,0.040998166327343544 1724,2005-06-17,11.020827293395996,11.210432052612305,10.665315628051758,10.670056343078613,1320424.0,0.03609632860217338,-2.0263029712615683,2.176480682631825,93.19893576586831,81.55661884382395,-0.5155165168876348,-0.7070768586507672,-0.9253734670539302,-1.007273359578475,6.2828057583318095,0.5735569000244141,0.3553245503090263,0.6495183944702152,0.19834429085929095,1.1006924980811394,0.4239313426647531,0.8751054462756773,-0.8708400515166552,77.20806049267227,-7.667053019869044,0.22558705180546237,6,-0.29625940322875977,-0.6873211860656738,-1.127561330795288,-1.0902328491210938,0.841374397277832,4,0.001075182748617065,-1.1794714388151253,10.63687515258789,7.181878040751746,10.51126194000244,12.110922340948719,10.499410629272461,0.001075182748617065 1725,2005-06-20,10.980536460876463,11.044527053833008,10.606063842773438,10.845441818237305,579733.0,-0.003655880946766721,2.333359917347882,0.3851363475707516,88.88887759871531,82.23991398193456,-0.434328792917702,-0.6337601677775542,-0.8928634566880493,-0.9469790117970724,6.947911132958427,0.4384632110595703,0.35507382417444333,0.567632770538328,0.05384900015370597,1.08141654092295,0.31074088534601785,0.824524655730638,-0.6608780492798481,72.3647948421649,-13.838284098045207,0.2568918851923108,6,-0.25596857070922674,-0.6470303535461408,-1.0813455581665021,-1.0499420166015607,0.869814872741701,0,0.030433752098654177,-2.0263029712615683,11.020827293395996,-1.1794714388151253,10.63687515258789,7.181878040751746,10.51126194000244,0.030433752098654177 1726,2005-06-21,10.736417770385742,11.068227767944336,10.715087890625,11.068227767944336,438105.0,-0.022231945712353207,1.1285668299188338,-2.4561299476905805,71.25498191320122,81.66330972761008,-0.16024646296720668,-0.36642912251723914,-0.6594462925341169,-0.6850572022150789,7.658688322524862,0.35313987731933594,0.3343127557820793,0.2968507766723629,-0.22636241358562081,0.8200639669303467,0.035244181543371056,0.5584573718013548,-0.27423557622661754,40.298435752713814,-45.09772300302606,0.2616065951289922,6,0.04858684539794922,-0.4029116630554199,-0.8372268676757812,-0.8058233261108398,1.0902328491210938,1,0.06225165327612925,2.333359917347882,10.980536460876463,-2.0263029712615683,11.020827293395996,-1.1794714388151253,10.63687515258789,0.06225165327612925 1727,2005-06-22,10.847811698913574,10.997125625610352,10.710348129272461,10.807519912719727,517233.0,0.010375334763433885,-1.444452573435271,-0.12143029592329448,72.42712408419214,81.3972271776098,-0.22591816499022066,-0.43301143503792616,-0.7829893678408215,-0.780279318758577,8.14547112803351,0.2867774963378906,0.3071943135168649,0.36570191383361816,-0.14417599799876868,0.875579825666005,0.11076295791742474,0.6206408697498116,-0.2659095274019414,51.428648072781456,-32.33848986411104,0.25493895591619375,6,-0.05332660675048828,-0.5012702941894531,-0.94091796875,-0.9172172546386719,1.476552963256836,2,0.06401570847020444,1.1285668299188338,10.736417770385742,2.333359917347882,10.980536460876463,-2.0263029712615683,11.020827293395996,0.06401570847020444 1728,2005-06-23,10.764859199523926,10.902322769165039,10.734047889709473,10.809889793395996,277742.0,-0.007646933933961653,-2.1555519788257596,-1.1176122511775426,66.34975956573426,80.85879433544791,-0.10454347147511278,-0.31624714939678,-0.7161510665097133,-0.6817759450450929,8.658560281224167,0.1682748794555664,0.28361241557518113,0.2509904384613044,-0.2454073550853284,0.7473882320079372,0.0027915416879888966,0.49918933523461995,-0.08239224703618575,26.274604482063225,-53.570448127058654,0.2481988967733162,6,0.029625892639160156,-0.33536529541015625,-0.8579654693603516,-0.8342647552490234,1.5002546310424787,3,0.08058126257500042,-1.444452573435271,10.847811698913574,1.1285668299188338,10.736417770385742,2.333359917347882,10.980536460876463,0.08058126257500042 1729,2005-06-24,10.764859199523926,10.764859199523926,10.570512771606444,10.7577486038208,441151.0,0.0,53.663894849785905,-0.1579058833495701,64.31446738846492,80.32982584149906,-0.07364701450562272,-0.28395295345575455,-0.7154825150417512,-0.6646291443399761,9.118028234594986,0.19434642791748225,0.2799180876252567,0.2212460517883308,-0.25943054038505764,0.7019226439617192,-0.019092244298363426,0.461584347875025,0.4455728530883789,39.04773401393413,-37.0047359893471,0.24033829608669463,6,0.029625892639160156,-0.2772984504699707,-0.8579654693603516,-0.8342647552490234,1.4410028457641602,4,0.1065609664545879,-2.1555519788257596,10.764859199523926,-1.444452573435271,10.847811698913574,1.1285668299188338,10.736417770385742,0.1065609664545879 1730,2005-06-27,10.648726463317873,10.689017295837402,10.546813011169434,10.665315628051758,325889.0,-0.010788133319123094,3.444404703357625,-2.3330203862658445,58.22553581416383,76.81604697851029,0.07073073202140101,-0.1402936862786337,-0.5901605130824628,-0.5335916391034115,9.617049754097085,0.2180461883544922,0.2757933834247357,0.08307166099548446,-0.3725624916509922,0.5387058136419611,-0.14474541532775476,0.3108887373187237,0.5489072036743146,19.545563454859387,-52.177125297147825,0.2278170763232387,6,0.16471910476684393,-0.1611657142639178,-0.7418327331542987,-0.7181320190429705,1.6471986770629865,0,0.11395496274001071,53.663894849785905,10.764859199523926,-2.1555519788257596,10.764859199523926,-1.444452573435271,10.847811698913574,0.11395496274001071 1731,2005-06-28,11.001866340637207,11.044527053833008,10.570512771606444,10.617915153503418,646495.0,0.033162639545283756,1.0202085890568047,-23.144696751942693,68.6390511411628,74.7268531965374,-0.22757209815256196,-0.4577291652701483,-0.9340968853267526,-0.8698868369622019,10.522355962589835,0.4740142822265643,0.28456643312382646,0.3986459255218513,-0.07126567281544283,0.8685575238591454,0.16369012635320423,0.6336017246904984,0.16973450012207003,91.42866997131584,18.64326378858304,0.2349557991686472,6,-0.1647205352783203,-0.514305591583252,-1.224733829498291,-1.0712718963623047,1.305908203125,1,0.07712191429257209,3.444404703357625,10.648726463317873,53.663894849785905,10.764859199523926,-2.1555519788257596,10.764859199523926,0.07712191429257209 1732,2005-06-29,11.063488006591797,11.084818840026855,10.973424911499023,10.997125625610352,801832.0,0.005601019322237999,1.043474457662701,0.17284067143233267,68.96044048752444,72.47324152878079,-0.2264347417061785,-0.4789477567650504,-0.9820181320479122,-0.9157995934465468,10.660735194674505,0.11139392852783203,0.30113107838486286,0.41902837753295863,-0.060848955200377475,0.8989057102662947,0.17908971116629147,0.6589670438996258,0.0831213209838868,96.03520402736909,23.549633571593077,0.23993866636666783,6,-0.18486547470092773,-0.5759272575378418,-1.2916882038116455,-1.1328935623168945,1.4078216552734375,2,0.06898029016349416,1.0202085890568047,11.001866340637207,3.444404703357625,10.648726463317873,53.663894849785905,10.764859199523926,0.06898029016349416 1733,2005-06-30,10.850181579589844,11.061118125915527,10.850181579589844,11.061118125915527,458416.0,-0.019280214962484,1.0,-3.1785560313856234,59.40859604432693,68.71875933749843,0.02269813438989665,-0.23435062482712965,-0.7572074521649057,-0.6865027883579771,10.824492898032192,0.21330642700195312,0.30466213959395816,0.17822914123535227,-0.28120226168453044,0.637660544155235,-0.051486560224589084,0.40794484269529363,0.2724358953295898,56.38759882298721,-12.298499748973363,0.22971570145994158,6,-0.03436565399169922,-0.36262083053588867,-1.0742342472076416,-0.9195871353149414,1.4457435607910156,3,0.13586713473566525,1.043474457662701,11.063488006591797,1.0202085890568047,11.001866340637207,3.444404703357625,10.648726463317873,0.13586713473566525 1734,2005-07-01,11.13696002960205,11.13696002960205,10.743528366088867,10.781450271606444,519706.0,0.026430751219100657,1.2133381976989046,-1.6853872133030199,65.16201924912936,66.08244174309999,-0.2747694271115133,-0.48456039125464656,-1.0299817584792539,-0.9610617168142035,10.883427636084834,0.3934316635131836,0.3246641097038694,0.4260199546813972,-0.05287869563678349,0.9049186049995779,0.18657062952230596,0.6654692798404884,-0.5901470184326172,100.0,32.605034961178404,0.23944932515909068,7,-0.2950735092163086,-0.6493992805480957,-1.3610126972198486,-1.2063655853271484,1.2513971328735352,4,0.10129818172694516,1.0,10.850181579589844,1.043474457662701,11.063488006591797,1.0202085890568047,11.001866340637207,0.10129818172694516 1735,2005-07-04,11.222283363342283,11.45217990875244,11.115630149841307,11.13932991027832,667115.0,0.007661276821811613,-4.163668288400196,0.23333664181726357,67.07727939403907,65.6182525743042,-0.36005874699701224,-0.5347692315682,-1.1019309032014295,-1.0335831632161199,11.57406253863598,0.3365497589111328,0.33533982277363883,0.47164459228515376,-0.03917636939363689,0.9824655539639444,0.21623411144575932,0.7270550731245482,-0.6636674118041981,73.9247913725872,8.348333696694525,0.25541048083939527,7,-0.22278690338134588,-0.6138486862182617,-1.4463360309600812,-1.291688919067381,1.2205858230590838,0,0.08764514761395836,1.2133381976989046,11.13696002960205,1.0,10.850181579589844,1.043474457662701,11.063488006591797,0.08764514761395836 1736,2005-07-05,11.09429931640625,11.210432052612305,10.944984436035156,11.210432052612305,462344.0,-0.011404456899929527,3.571452034095948,-1.399974707701535,63.05731722267579,64.57716292302459,-0.19665042749467254,-0.37426817695478043,-0.9649167840259238,-0.8935628588187079,12.228646699603724,0.27729892730712713,0.2931684975388471,0.3108350276947025,-0.1997132919467095,0.8213833473361145,0.0555608678739965,0.5661091875154085,-0.49994080657959117,49.498368266998746,-13.542001101583168,0.2552741598207057,7,-0.0948028564453125,-0.48586463928222834,-1.3118343353271484,-1.1637048721313477,1.2537670135498047,1,0.1083102041602253,-4.163668288400196,11.222283363342283,1.2133381976989046,11.13696002960205,1.0,10.850181579589844,0.1083102041602253 1737,2005-07-06,11.129850387573242,11.13932991027832,10.94261360168457,11.13932991027832,689528.0,0.003204444927352945,40.503420523138836,0.08162661980389903,61.50442753609645,64.03879269750928,-0.2100790814291731,-0.37176039865314614,-0.9824338166057842,-0.9183381620994204,12.454946840985853,0.19671630859375,0.25824043010848463,0.31012396812439036,-0.19004132331551915,0.8102892595642999,0.060041322404435604,0.5602066138443451,-0.501179021789552,54.51508932476546,-4.893736419228816,0.2500826457199551,7,-0.1303539276123047,-0.5214157104492205,-1.2703578472137451,-1.1992559432983398,1.3035383224487305,2,0.10583468017720588,3.571452034095948,11.09429931640625,-4.163668288400196,11.222283363342283,1.2133381976989046,11.13696002960205,0.10583468017720588 1738,2005-07-07,11.027936935424805,11.13459014892578,10.617915153503418,11.13459014892578,642461.0,-0.009156767485592243,8.68887815869979,11.250905432595387,50.19106732694888,62.4695260240075,-0.07478841247678858,-0.23642253322475248,-0.8453432951186688,-0.805337460202022,12.406435505713715,0.5166749954223615,0.2534370097556238,0.17929568290710485,-0.297083594699739,0.6556749605139487,-0.058893955896316186,0.4174853217105259,0.42424297332763494,49.147681157763685,-7.678790259696157,0.2381896388034217,7,-0.028440475463867188,-0.2002711296081543,-1.1394109725952148,-1.0973424911499023,1.3817510604858398,3,0.13088329529741083,40.503420523138836,11.129850387573242,3.571452034095948,11.09429931640625,-4.163668288400196,11.222283363342283,0.13088329529741083 1739,2005-07-08,11.061118125915527,11.208062171936037,11.027936935424805,11.125109672546387,528764.0,0.0030088302721549276,-1.7636334372211033,0.5999964232702141,52.1738906715351,61.79712100815987,-0.0687563173657999,-0.23911735816235158,-0.8394859568149222,-0.8288288417122338,12.60637575777866,0.18012523651123225,0.2387965522000446,0.18533954620361293,-0.2733293408055495,0.6440084332127753,-0.04399489730096917,0.414673989708195,0.3743764877319311,53.1249785662846,-1.6642870932702678,0.22933444350458154,7,-0.04977178573608576,-0.21567630767822266,-1.1725921630859375,-1.130523681640625,1.3722705841064453,4,0.11163491795393221,8.68887815869979,11.027936935424805,40.503420523138836,11.129850387573242,3.571452034095948,11.09429931640625,0.11163491795393221 1740,2005-07-11,11.165401458740234,11.165401458740234,11.008975982666016,11.080078125,428468.0,0.00942791964045453,2.6666517637591096,-1.3333532041728764,62.51730854853078,61.1169273867563,-0.10285851722689898,-0.30804859237130344,-0.9143278158360371,-0.9238150484527701,12.889821092418345,0.15642547607421875,0.24267536753602137,0.25715289115905726,-0.18595751689206885,0.7002632992101834,0.035597687133494205,0.4787080951846203,0.2537415657043436,92.4001165300443,34.29991192134261,0.2215552040255631,7,-0.1303539276123047,-0.3199596405029297,-1.2768754959106445,-1.234807014465332,1.2419166564941406,0,0.10953083131444652,-1.7636334372211033,11.061118125915527,8.68887815869979,11.027936935424805,40.503420523138836,11.129850387573242,0.10953083131444652 1741,2005-07-12,11.148811340332033,11.205692291259766,11.07770824432373,11.103778839111328,313357.0,-0.0014858505956554247,-1.6341295856478302,0.5277864711405403,59.29723911579605,60.043238345453155,-0.07066320115860769,-0.2532992742271585,-0.8668887210076885,-0.8954700750535807,12.878644561883739,0.12798404693603516,0.25272613674122724,0.20809273719787846,-0.20288386191624497,0.6190693363120019,0.00260443764081586,0.41358103675494107,0.25430712669372113,89.9599879770012,29.734642477517887,0.20548829955706197,7,-0.11376380920410334,-0.30336952209472834,-1.133486509323122,-1.2182168960571307,1.16133403778076,1,0.1160713735811405,2.6666517637591096,11.165401458740234,-1.7636334372211033,11.061118125915527,8.68887815869979,11.027936935424805,0.1160713735811405 1742,2005-07-13,11.044527053833008,11.174880981445312,11.027936935424805,11.113259315490724,377461.0,-0.009353847985727914,-1.8837296351403199,-1.5262812367640624,58.52599114178211,59.94517113405928,0.03425042369093667,-0.11279895763152403,-0.7267535484584648,-0.7795017309283558,12.822921720681657,0.1469440460205078,0.2798313888479047,0.07714519500732386,-0.282506088932827,0.43679647894747475,-0.10268044696275247,0.2569708369774002,0.34288734692229994,72.28908848216082,7.448264831960941,0.1798256419700755,7,-0.009479522705078125,-0.19908523559570312,-1.0007619857788086,-1.1139326095581055,0.9859495162963867,2,0.11802581222078246,-1.6341295856478302,11.148811340332033,2.6666517637591096,11.165401458740234,-1.7636334372211033,11.061118125915527,0.11802581222078246 1743,2005-07-14,11.072967529296877,11.115630149841307,11.044527053833008,11.087188720703123,669777.0,0.0025750740910177594,-1.0000268254734197,0.20690707774272438,59.23292491173609,59.28638287434892,0.04552272741409702,-0.1126699938154836,-0.7266781687214046,-0.7961633663414691,13.374925245778204,0.071103096008299,0.2590030752693764,0.08378105163574467,-0.24286467358657227,0.4104267768580616,-0.0795418109754138,0.24710391424690314,0.2990568865133927,32.14263473799742,-34.47533602334865,0.16332286261115864,7,-0.03791999816894709,-0.167088985443117,-1.0292024612426776,-1.1423730850219744,1.0143909454345685,3,0.1228596739876362,-1.8837296351403199,11.044527053833008,-1.6341295856478302,11.148811340332033,2.6666517637591096,11.165401458740234,0.1228596739876362 1744,2005-07-15,11.032676696777344,11.115630149841307,11.032676696777344,11.068227767944336,624454.0,-0.0036386661852779723,-3.666720317613506,2.499865879828951,62.0535251833023,58.72818796204483,0.07762883214370397,-0.0753069432934339,-0.6659271772771849,-0.7470466328614975,12.48182908320221,0.08295345306396307,0.23082579326072938,0.042897748947144265,-0.284032479920036,0.3698279778143245,-0.12056736548644587,0.2063628633807344,0.32426553378678946,12.048169407384425,-58.02395432848576,0.16346511443359027,7,-0.11850309371948242,-0.11731767654418945,-0.9812088012695312,-1.1020822525024414,1.2869482040405291,4,0.12481207752018397,-1.0000268254734197,11.072967529296877,-1.8837296351403199,11.044527053833008,-1.6341295856478302,11.148811340332033,0.12481207752018397 1745,2005-07-18,11.314715385437012,11.449809074401855,11.089558601379396,11.09192943572998,471640.0,0.02556394032121423,-2.1666526951127842,-6.266645206287891,60.280350987151365,58.419636158097674,-0.21223869304317589,-0.34891518193806625,-0.9175412545890573,-1.020043508363628,12.191891268666117,0.4171323776245117,0.2436851952406336,0.30822749137878347,-0.049428772986127356,0.6658837557436943,0.12939935919632894,0.487055623561238,-0.6968002319335938,67.97757507940275,0.5818399514388375,0.17882813218245522,7,-0.280853271484375,-0.3993563652038574,-1.2478418350219727,-1.3841209411621094,0.7370920181274414,0,0.09886888768097402,-3.666720317613506,11.032676696777344,-1.0000268254734197,11.072967529296877,-1.8837296351403199,11.044527053833008,0.09886888768097402 1746,2005-07-19,11.404777526855467,11.487730979919435,11.115630149841307,11.314715385437012,459311.0,0.007959735472831575,1.9073892616699388,0.40425413513235053,61.00914157317745,58.36460438444001,-0.2834340896081269,-0.40721634104078497,-0.9804713665145464,-1.1019999221656551,11.859384195518732,0.37210083007812855,0.22054252562504217,0.36487164497375346,-0.010970437773309527,0.7407137277208165,0.17695060360022197,0.552792686347285,-0.7702244949340802,81.95856295721615,17.434302628854567,0.18792104137353108,7,-0.3519544601440412,-0.4716429710388166,-1.3260536193847638,-1.4741830825805646,0.5190467834472674,1,0.08790531740037633,-2.1666526951127842,11.314715385437012,-3.666720317613506,11.032676696777344,-1.0000268254734197,11.072967529296877,0.08790531740037633 1747,2005-07-20,11.542242050170898,11.646525382995605,11.34078598022461,11.447439193725586,805457.0,0.012053240231274742,1.0156237229099734,1.0526382667810494,73.4726315762235,60.95144485658163,-0.3981150918784113,-0.5164679832072281,-1.0973574170092206,-1.2304770774199678,11.697393858912482,0.3057394027709961,0.187354873319018,0.46761465072631836,0.041542797821017885,0.8936865036316188,0.254578724273669,0.6806505771789677,-0.8735619003295891,83.01155721825106,16.736889319108926,0.21303592645265004,7,-0.2144913673400879,-0.5107498168945312,-1.3539025783538818,-1.611647605895996,0.4242429733276367,2,0.0665298236342673,1.9073892616699388,11.404777526855467,-2.1666526951127842,11.314715385437012,-3.666720317613506,11.032676696777344,0.0665298236342673 1748,2005-07-21,11.632305145263672,11.786358833312988,11.475879669189453,11.478249549865724,563240.0,0.007802911661468848,-2.910431267979509,1.6250100595525323,69.38773072544372,62.864093751460366,-0.43966881638257505,-0.5672977759046276,-1.1578833972538796,-1.3128678547841162,11.662904741459542,0.31047916412353516,0.17460643124368147,0.5143054485321041,0.04644878575643929,0.982162111307769,0.2803771171442708,0.7482337799199374,-0.9049542814331044,79.55985944453514,16.82619647746435,0.23392833138783256,7,-0.23463773727416992,-0.5071959495544434,-1.4350776672363281,-1.7017107009887695,0.41950225830078125,3,0.03422979537532567,1.0156237229099734,11.542242050170898,1.9073892616699388,11.404777526855467,-2.1666526951127842,11.314715385437012,0.03422979537532567 1749,2005-07-22,11.911972999572756,11.964115142822266,11.59675407409668,11.59675407409668,436784.0,0.02404234163535124,-1.3308312987284097,2.0461374652561033,73.42990066804472,64.07660398696191,-0.6548106885361307,-0.7975090923990233,-1.3941461776947275,-1.5839917916787183,12.505098406130616,0.36736106872558594,0.17304204248990374,0.7366176128387476,0.17849694834605323,1.294738277331442,0.4575572805924004,1.0156779450850948,-1.0999014981835948,94.03787625171904,31.36819392514665,0.27906033224634724,7,-0.4159469604492205,-0.6565089225769061,-1.6554942131042498,-1.9813785552978533,0.1801261901855451,4,0.014723461442112118,-2.910431267979509,11.632305145263672,1.0156237229099734,11.542242050170898,1.9073892616699388,11.404777526855467,0.014723461442112118 1750,2005-07-25,11.862201690673828,11.966485023498535,11.77924919128418,11.921453475952148,302096.0,-0.004178259042453614,1.5079326554596086,-0.1879702660264836,77.55098549371846,66.1047980289533,-0.5540702081305717,-0.687409857929552,-1.2962216835773113,-1.5253115943208684,13.49545509987623,0.18723583221435547,0.21122738219763448,0.6261725425720215,0.045716745710636886,1.206628339433406,0.3359446441413301,0.9164004410027129,-0.9349258251413559,87.7436991838025,22.44097659457708,0.29022789843069213,7,-0.3649907112121582,-0.6055526733398438,-1.3331646919250488,-1.740816593170166,0.26544857025146484,0,0.03856140892492799,-1.3308312987284097,11.911972999572756,-2.910431267979509,11.632305145263672,1.0156237229099734,11.542242050170898,0.03856140892492799 1751,2005-07-26,11.850351333618164,11.926194190979006,11.812430381774902,11.824280738830565,468015.0,-0.0009990014808954895,-3.571461419073056,-0.43999678094321365,76.29754268521044,68.079414867112,-0.4830378255380161,-0.6416306230537643,-1.2353630291210997,-1.5058553433813628,13.390490772923036,0.11376380920410334,0.2465037697855159,0.5718979358673089,-0.058386146377754855,1.2021820181123726,0.2567558947447779,0.8870399769898398,-0.7983703691297634,81.4393691138299,14.161863937465114,0.3151420411225316,7,-0.3507704734802246,-0.5937023162841797,-1.3213143348693848,-1.728966236114502,0.2535972595214844,1,0.017000008208598816,1.5079326554596086,11.862201690673828,-1.3308312987284097,11.911972999572756,-2.910431267979509,11.632305145263672,0.017000008208598816 1752,2005-07-27,11.826650619506836,11.930933952331545,11.59912395477295,11.845610618591307,533756.0,-0.0020000009657175077,2.4999823958715335,-0.7272560997913737,80.91741642634472,70.48880281317963,-0.37629730082165125,-0.587969690829226,-1.1652044241355348,-1.475858156538374,12.802185764736466,0.3318099975585955,0.25540007595840564,0.5100390911102295,-0.15679393169341793,1.176872113913877,0.17662257970840578,0.8434556025120532,-0.6649291679372187,71.49757890664941,1.8471799203399542,0.3334165114018235,7,-0.3270697593688965,-0.5700016021728516,-1.267395257949829,-1.7052655220031738,0.6944303512573242,2,0.008216501351246519,-3.571461419073056,11.850351333618164,1.5079326554596086,11.862201690673828,-1.3308312987284097,11.911972999572756,0.008216501351246519 1753,2005-07-28,12.32436466217041,12.395467758178713,11.802949905395508,11.847981452941895,1054069.0,0.04208410806037066,-1.0920530269613271,-25.125697902522347,85.96489227447567,73.14562137886556,-0.7574913546007238,-1.0219761732979613,-1.6171306516311397,-1.95992780280978,13.140748062992918,0.5925178527832049,0.2894945728079925,0.934043979644775,0.16606460425413871,1.7020233550354114,0.5500542919494578,1.3180336673400923,-1.0660715819693234,91.09779919571281,18.557426077064235,0.38398968769531777,7,-0.5818514823913556,-0.8532242774963379,-1.7538514137268066,-2.202979564666748,0.4503145217895508,3,-0.029038384410223217,2.4999823958715335,11.826650619506836,-3.571461419073056,11.850351333618164,1.5079326554596086,11.862201690673828,-0.029038384410223217 1754,2005-07-29,12.265113830566404,12.371767044067385,12.182161331176758,12.33621597290039,497820.0,-0.004807617530652619,1.666666666666625,-0.1492540898935824,82.13298467602046,75.5736917887399,-0.5643857241904264,-0.9210985662056945,-1.5155039370996821,-1.8859897604816265,13.945408481717953,0.18960571289062678,0.3374063976859887,0.8183854579925516,-0.03249005474629385,1.669260970731397,0.39294770162312886,1.2438232143619743,-0.8476162954484501,83.63094846034878,13.040785841150338,0.42543775636942294,7,-0.5095648765563947,-0.7939734458923322,-1.6531243324279767,-2.1437287330627424,0.6233282089233398,4,-0.01739131246139447,-1.0920530269613271,12.32436466217041,2.4999823958715335,11.826650619506836,-3.571461419073056,11.850351333618164,-0.01739131246139447 1755,2005-08-01,12.205862045288086,12.32436466217041,12.191640853881836,12.229562759399414,343200.0,-0.004830920128164995,-4.090752798302729,0.333333333333325,80.13513528209714,77.69880220084208,-0.4083763098509312,-0.8267703012283221,-1.419956374971873,-1.8119813063679722,13.858714065449462,0.13272380828857422,0.3869765046408311,0.7099547386169434,-0.19807788612143895,1.6179873633553257,0.2559384262477522,1.1639710509861345,-0.651448678941625,76.19047048778046,7.717904287218147,0.4540163123691913,8,-0.3377351760864258,-0.7347216606140137,-1.5648391246795654,-2.084476947784424,0.7939729690551758,0,-0.00932034583937491,1.666666666666625,12.265113830566404,-1.0920530269613271,12.32436466217041,2.4999823958715335,11.826650619506836,-0.00932034583937491 1756,2005-08-02,12.29592514038086,12.319624900817873,12.07550811767578,12.134759902954102,382448.0,0.007378675488761699,1.3409207301459503,-6.800016095284081,85.9673686253311,79.08710631740959,-0.4008948734101363,-0.8666272856009272,-1.473686135471052,-1.8871440165078877,14.25503510254385,0.2441167831420934,0.44477709800358944,0.7399365425109856,-0.2140611129441421,1.6939341979661133,0.26293771478342265,1.2169353702385486,-0.6237641591778829,87.5000449087273,18.704295091542875,0.47699882772756347,8,-0.36025142669677734,-0.8129348754882812,-1.6454219818115234,-2.1745400428771973,0.8461151123046875,1,-0.013685418342613165,-4.090752798302729,12.205862045288086,1.666666666666625,12.265113830566404,-1.0920530269613271,12.32436466217041,-0.013685418342613165 1757,2005-08-03,12.307774543762207,12.383617401123047,12.09683895111084,12.312515258789062,331082.0,0.0009636853873185025,2.903208011266655,-0.02941524551167497,85.83224896595338,80.91427501079956,-0.32713551917143846,-0.8281653272769116,-1.4416680735643759,-1.8822077520983385,14.740562758238962,0.28677845001220703,0.49361960315067854,0.6928897380828865,-0.2951697977001153,1.6809492738658882,0.19885997019138557,1.1869195059743873,-0.5343506137826282,85.19990342829526,11.281666163565802,0.49402976789150105,8,-0.3116636276245117,-0.8010830879211426,-1.6454212665557861,-2.186389446258545,1.040461540222168,2,-0.016560747834454048,1.3409207301459503,12.29592514038086,-4.090752798302729,12.205862045288086,1.666666666666625,12.265113830566404,-0.016560747834454048 1758,2005-08-04,12.471309661865234,12.561371803283693,12.27696418762207,12.288813591003418,527224.0,0.013287139565447248,-1.7586293019319263,-38.495473747736874,88.96025140911412,82.63986953758506,-0.4013481067306479,-0.9254716321745278,-1.5628097215732097,-2.0302956404102392,16.518588109477346,0.28440761566162287,0.5446200082999848,0.7842562198638916,-0.23369138609013973,1.802203825817923,0.27528241688687594,1.2932300228409073,-0.6107995959377774,81.46349602033483,-0.2692855038066426,0.5089738029770158,8,-0.39106178283691406,-0.8816661834716797,-1.7882180213928223,-2.3499245643615723,0.6019983291625977,3,0.003990864652420267,2.903208011266655,12.307774543762207,1.3409207301459503,12.29592514038086,-4.090752798302729,12.205862045288086,0.003990864652420267 1759,2005-08-05,12.29592514038086,12.490269660949707,12.148980140686035,12.383617401123047,338200.0,-0.01406303958762778,1.2677287100228758,-0.48051588359174546,78.20169910856275,82.71217105034553,-0.18525381756697357,-0.6881152881024235,-1.3474945753641059,-1.843278700385337,17.999770984105734,0.3412895202636719,0.5651638646494437,0.5471313476562507,-0.4607037074820095,1.554966402794511,0.04321382008712149,1.05104887522538,-0.32327719647640407,45.36602121833692,-36.53255288435552,0.5039175275691299,8,-0.21567726135253906,-0.7062816619873047,-1.6442368030548096,-2.1745400428771973,0.8650751113891602,4,0.038935992055354474,-1.7586293019319263,12.471309661865234,2.903208011266655,12.307774543762207,1.3409207301459503,12.29592514038086,0.038935992055354474 1760,2005-08-08,12.388357162475586,12.513971328735352,12.265113830566404,12.300664901733398,443889.0,0.007517288942429534,-2.1343358877651046,-1.0,78.23135433900242,82.92703901187797,-0.2181417392877414,-0.7212054307955622,-1.3993211449783534,-1.9200925218882716,19.648602115902765,0.2488574981689471,0.598245375985945,0.5784155845642083,-0.4287835828142015,1.585614751942618,0.0748160008750034,1.0820151682534132,-0.3215134010704528,64.39029177666757,-16.777758516819887,0.5035995836892048,8,-0.3081092834472656,-0.7987136840820312,-1.7236335277557373,-2.266972064971924,0.5237855911254883,0,0.04036732800446852,1.2677287100228758,12.29592514038086,-1.7586293019319263,12.471309661865234,2.903208011266655,12.307774543762207,0.04036732800446852 1761,2005-08-09,12.442869186401367,12.466569900512695,12.331476211547852,12.419168472290039,377820.0,0.004400262537707533,2.799989269810612,0.27027144597181135,77.14291955328581,82.50765047042698,-0.2008922339655843,-0.7102120220126391,-1.4131323781812348,-1.9591541311203358,21.248028887454073,0.13509368896484375,0.6034408447398985,0.5682247161865241,-0.4263302654108081,1.5627796977838564,0.07094722538785803,1.0655022069851903,-0.2969009382956642,74.48993836969123,-6.1786876702515485,0.49727749079866623,8,-0.2607083320617676,-0.8532257080078125,-1.6389036178588867,-2.2006101608276367,0.3175888061523455,1,0.04476184870211397,-2.1343358877651046,12.388357162475586,1.2677287100228758,12.29592514038086,-1.7586293019319263,12.471309661865234,0.04476184870211397 1762,2005-08-10,12.348066329956055,12.561371803283693,12.170310974121096,12.492639541625975,832688.0,-0.007619051122784493,1.7731099824844614,-6.09995171414768,71.51001429549132,80.9015529172065,-0.02720978225087123,-0.5404533731231282,-1.277509155476201,-1.8442999710791579,22.848668113799995,0.39106082916259766,0.6078521382232829,0.4082448959350593,-0.5262953236185766,1.3427851154886952,-0.05902521384175863,0.8755150057118772,0.2133054733276385,48.275997631953615,-31.18898021405319,0.4672701097768178,8,-0.02962636947631836,-0.7584228515625,-1.5441007614135742,-2.105807304382324,0.5854072570800781,2,0.06429945398036407,2.799989269810612,12.442869186401367,-2.1343358877651046,12.388357162475586,1.2677287100228758,12.29592514038086,0.06429945398036407 1763,2005-08-11,12.433388710021973,12.438129425048828,12.32436466217041,12.331476211547852,567569.0,0.0069097766229946345,1.0425666709473054,-0.7049196548721689,67.74198154229558,79.30255256901484,-0.10665685118744861,-0.546658134654983,-1.32216464265219,-1.9122772327205162,24.535807872878838,0.11376476287841797,0.6213556308352359,0.4255462169647224,-0.4387297414848632,1.289822175414308,-0.006591762260070411,0.8576841961895152,0.12798309326172053,68.96564483007388,-8.29839062315915,0.43213797922479247,8,-0.11494874954223633,-0.843745231628418,-1.6294231414794922,-2.191129684448242,0.6493997573852539,3,0.07357989002829024,1.7731099824844614,12.348066329956055,2.799989269810612,12.442869186401367,-2.1343358877651046,12.388357162475586,0.07357989002829024 1764,2005-08-12,12.409687995910645,12.487899780273438,12.32436466217041,12.440499305725098,599383.0,-0.0019062151649955617,1.603808251210957,-0.3023310219626999,68.96555825205833,78.06148845456609,-0.06737703334277612,-0.4369061434395931,-1.259067731136227,-1.8711931276129494,26.418775355140323,0.16353511810302734,0.6351066535175747,0.3329949378967285,-0.4158771825496057,1.0818670583430627,-0.04144112232643948,0.7074309981198965,0.15168380737304865,61.212221715517146,-14.117882345048145,0.3744360602231673,8,-0.0912480354309082,-0.624514102935791,-1.4961068630218506,-2.167428970336914,0.6304388046264648,4,0.05347596130828358,1.0425666709473054,12.433388710021973,1.7731099824844614,12.348066329956055,2.799989269810612,12.442869186401367,0.05347596130828358 1765,2005-08-15,12.433388710021973,12.466569900512695,12.395467758178713,12.466569900512695,189234.0,0.0019098557610102151,3.2856896502168906,1.0769159341339607,70.03261662392711,76.2909604544101,-0.06192059142650308,-0.3926319966738596,-1.2445767644810903,-1.8771961526129708,27.215314736983032,0.0711021423339826,0.5845848660777122,0.3007619857788093,-0.3716876155433919,0.9732115871010105,-0.03546281488229219,0.6369867864399108,0.120161876678468,67.27284255603443,-6.983566184603305,0.33622480066110094,8,-0.10428333282470703,-0.6482148170471191,-1.5049946308135986,-2.191129684448242,0.8034543991088867,0,0.058520774884288196,1.603808251210957,12.409687995910645,1.0425666709473054,12.433388710021973,1.7731099824844614,12.348066329956055,0.058520774884288196 1766,2005-08-16,12.407318115234375,12.490269660949707,12.303034782409668,12.490269660949707,345572.0,-0.0020968213409577885,3.514319219139812,2.499956887879746,69.91875131674162,74.52279404894213,-0.020548055117338038,-0.3031449628518299,-1.1801356018973408,-1.833172740864926,27.76853522822149,0.18723487854003906,0.5467325714354647,0.22456436157226634,-0.3636231737905309,0.8127518969350636,-0.06952940610913316,0.5186581292536658,0.13856767921447855,60.60620840517249,-13.420882327849533,0.2940937676813987,8,-0.05214214324951172,-0.612663745880127,-1.4670734405517578,-2.1650590896606445,0.8413753509521502,1,0.04068765172925226,3.2856896502168906,12.433388710021973,1.603808251210957,12.409687995910645,1.0425666709473054,12.433388710021973,0.04068765172925226 1767,2005-08-17,12.310145378112793,12.490269660949707,12.146610260009766,12.461830139160154,768044.0,-0.00783188890774611,2.295484578979858,1.828594750577691,49.3274064504022,70.11914460908525,0.08604489111818836,-0.1533557522250888,-1.0438606420869014,-1.7210789955270265,27.608953201261045,0.3436594009399414,0.5130256746692741,0.08899645805358958,-0.41776235454800315,0.5957552706551823,-0.16438294824720678,0.34237586435438594,0.22822891992950467,47.58639445210668,-23.278328265695954,0.25337940630079625,8,0.04384565353393555,-0.5154910087585449,-1.3699007034301758,-1.8830208778381348,0.9243268966674805,2,0.03658060897002624,3.514319219139812,12.407318115234375,3.2856896502168906,12.433388710021973,1.603808251210957,12.409687995910645,0.03658060897002624 1768,2005-08-18,12.030476570129395,12.32436466217041,11.874052047729492,12.32436466217041,749112.0,-0.022718562567152434,2.0645175945275893,1.9374925339352518,40.81630672456802,65.96521212197472,0.3314622279423194,0.1661933574732295,-0.7289849384932161,-1.4290235767866264,27.078261865006553,0.45031261444091797,0.45226560012413586,-0.21058092117309535,-0.6462324663672749,0.22507062402108424,-0.42840669377018514,0.007244851423994447,0.49222716639160247,25.38462371798542,-42.05322877019344,0.21782577259708993,8,0.18723535537719727,-0.23345232009887695,-1.0902318954467773,-1.5915021896362305,1.1163034439086914,3,0.07505912269084991,2.295484578979858,12.310145378112793,3.514319219139812,12.407318115234375,3.2856896502168906,12.433388710021973,0.07505912269084991 1769,2005-08-19,12.087358474731445,12.182161331176758,11.9783353805542,11.9783353805542,516575.0,0.00472815056581255,-2.7391334773747147,-0.37096805597019766,45.35315429053518,62.312078783256126,0.2703098323565598,0.12977839883967235,-0.7514888393477435,-1.478171196977586,26.064768660820747,0.2038259506225586,0.3902923375701821,-0.16246829032897914,-0.5767659353534533,0.25182935469549506,-0.3696171128412171,0.04468053218325885,0.4029111862182617,34.61543818704916,-30.405142024697575,0.2071488225122373,8,0.13035345077514648,-0.29033422470092773,-1.1168954372406006,-1.6483840942382812,1.398341178894043,4,0.0823529801616063,2.0645175945275893,12.030476570129395,2.295484578979858,12.310145378112793,3.514319219139812,12.407318115234375,0.0823529801616063 1770,2005-08-22,12.319624900817873,12.319624900817873,11.945154190063475,12.087358474731445,636078.0,0.019215648031948307,2.224492812534625,2.130433261312659,50.8360882200752,59.3890975240105,0.030472987243403082,-0.07005363543405885,-0.9458931055311179,-1.699457732299905,24.787225851339695,0.3744707107543981,0.3055380463513302,0.04692697525024592,-0.3256766212233426,0.41953057172383446,-0.13937482298654835,0.2332287734870402,0.13367170333862077,72.30771135539554,9.712146276371278,0.18630179823679427,8,-0.10191297531128107,-0.4941596984863281,-1.404858589172365,-1.8652448654174822,1.3556814193725568,0,0.058484077682544156,-2.7391334773747147,12.087358474731445,2.0645175945275893,12.030476570129395,2.295484578979858,12.310145378112793,0.058484077682544156 1771,2005-08-23,12.051807403564453,12.32436466217041,12.051807403564453,12.32436466217041,426907.0,-0.021739095094984617,1.0,-1.1734681727290928,42.35128229533632,56.14923841288217,0.2648349643602117,0.2251751354128828,-0.6420100137014337,-1.4204789526967545,23.44042239261206,0.27255725860595703,0.25238051126655137,-0.23096332550048793,-0.5643180731864295,0.1023914221854536,-0.3976406993434587,-0.06428595165751716,0.36673452720641997,28.84619848920763,-29.614032891692766,0.16667737384297093,8,0.13035345077514648,-0.21330642700195312,-1.0771968364715576,-1.5974273681640625,1.6708993911743164,1,0.09832846359757785,2.224492812534625,12.319624900817873,-2.7391334773747147,12.087358474731445,2.0645175945275893,12.030476570129395,0.09832846359757785 1772,2005-08-24,11.923824310302734,12.146610260009766,11.876421928405762,12.111059188842773,589003.0,-0.010619410763556214,1.0917507733880674,0.6869561262014646,33.28509785881083,52.32069578138387,0.36465846495618237,0.3803102088038308,-0.47908696777681214,-1.282873707589168,23.30007047599035,0.2701883316040039,0.18579649268000153,-0.36380510330200266,-0.6709722729301077,-0.05663793367389758,-0.5173886881160552,-0.21022151848795012,0.4620482274856563,11.052824410667808,-42.65949673200225,0.15358358481405282,8,0.25833654403686523,0.027254581451416016,-0.9308454990386963,-1.4516687393188477,1.9173860549926758,2,0.11111109333765024,1.0,12.051807403564453,2.224492812534625,12.319624900817873,-2.7391334773747147,12.087358474731445,0.11111109333765024 1773,2005-08-25,11.966485023498535,12.0920991897583,11.64415454864502,11.850351333618164,1068883.0,0.003577771030971899,1.438709576928768,-0.6202567106402486,39.05509096704328,48.997310527493305,0.2780415005894099,0.3261871279387627,-0.4896411297969401,-1.316285553631392,22.245957777240868,0.44794464111328125,0.11697976037866198,-0.30325040817260707,-0.6415280213476215,0.03502720500240741,-0.4723892147601134,-0.13411160158510071,0.3886782848863213,47.386898319247614,-7.076264962760284,0.1691388065875069,8,0.10072708129882812,0.05214071273803711,-0.7868635654449463,-1.4149322509765625,1.9553079605102521,3,0.10596154583336692,1.0917507733880674,11.923824310302734,1.0,12.051807403564453,2.224492812534625,12.319624900817873,0.10596154583336692 1774,2005-08-26,12.051807403564453,12.184531211853027,11.90012264251709,11.90012264251709,326964.0,0.0071301121338780415,-2.749995284590671,1.3061219462122768,38.765818352217345,45.523221830636665,0.15266998397490283,0.23617375239746252,-0.5535813564636776,-1.3932070603462599,20.990181862767532,0.2844085693359375,0.06489301762941935,-0.2072627067565911,-0.5593234271865093,0.14479801367332712,-0.3832930669715502,-0.031232346541631983,0.24647520404121614,59.9304313202066,6.445263534841544,0.1760303602149589,8,0.015404701232910156,0.027255535125732422,-0.7904191017150879,-1.430337905883789,1.7680721282958984,4,0.09085546871167072,1.438709576928768,11.966485023498535,1.0917507733880674,11.923824310302734,1.0,12.051807403564453,0.09085546871167072 1775,2005-08-29,12.0920991897583,12.113429069519045,11.9783353805542,11.992555618286133,329720.0,0.003343215241054187,-1.1111020037108794,0.6562529471308306,38.17891630504724,41.996573496003954,0.06579407033127893,0.19702365149506562,-0.5702830488191601,-1.4251189836822817,19.666542257459202,0.13509368896484553,0.015988146633855393,-0.16128277778625488,-0.5205651494793901,0.19799959390688038,-0.3409239636328216,0.01835840806031186,0.15385317313051594,65.85386371156338,14.404963701170914,0.17964118584656744,8,-0.0248870849609375,-0.011851310729980469,-0.7163541316986084,-1.381751537322998,1.89131546020508,0,0.11524884488605025,-2.749995284590671,12.051807403564453,1.438709576928768,11.966485023498535,1.0917507733880674,11.923824310302734,0.11524884488605025 1776,2005-08-30,12.127650260925293,12.22482204437256,12.08261775970459,12.134759902954102,179247.0,0.0029400247722994877,-1.9267775651406225,-0.07142241255424941,42.26290386401208,41.21162876418283,-0.015198045011477035,0.15622942584694854,-0.5734746638794856,-1.4519605499869197,18.646678274466115,0.14220428466797053,-0.03556766089309704,-0.11731796264648509,-0.48026811904365907,0.2456321937506889,-0.2987930408450712,0.06415711555210102,-0.48349571228027344,83.26550320755993,30.117520714800364,0.18147507819858688,8,-0.14339065551757812,-0.047402381896972656,-0.7507202625274658,-1.4161176681518555,1.879465103149414,1,0.1276138432398244,-1.1111020037108794,12.0920991897583,-2.749995284590671,12.051807403564453,1.438709576928768,11.966485023498535,0.1276138432398244 1777,2005-08-31,12.103948593139648,12.21771240234375,12.063657760620115,12.182161331176758,404916.0,-0.0019543495463428817,1.0634867916815935,11.00093896713615,37.91302802190923,40.88904224166518,-0.02662077350656844,0.17273418918901484,-0.5206128822308358,-1.4208475999600445,17.42960064647338,0.1540546417236346,-0.09570871586537066,-0.13082833290100027,-0.4977774983292935,0.236120832527293,-0.314302915615146,0.052646249813145474,-0.4481806945800777,79.18370631690604,26.8783906980593,0.1834745827141463,8,-0.1196889877319336,-0.023700714111328125,-0.7258336544036865,-1.392416000366211,1.618758201599121,2,0.13373802682181002,-1.9267775651406225,12.127650260925293,-1.1111020037108794,12.0920991897583,-2.749995284590671,12.051807403564453,0.13373802682181002 1778,2005-09-01,12.52108097076416,12.703577041625975,12.087358474731445,12.087358474731445,1038450.0,0.03446250406755169,-1.8415338034393738,-5.54542018241233,53.1713812195498,41.75773412266681,-0.409953339284856,-0.25347400671862275,-0.9004625968103799,-1.829430220475114,15.887380545684666,0.6162185668945295,-0.14742553750067522,0.2838154792785641,-0.09048919237117126,0.6581201509282995,0.09666314345369642,0.4709678151034318,-0.8539319892883288,77.28606986728532,25.028947461298294,0.18715233582486754,9,-0.3472151756286621,-0.3472151756286621,-1.1429660320281982,-1.8095483779907227,1.0357208251953125,3,0.1054325419357689,1.0634867916815935,12.103948593139648,-1.9267775651406225,12.127650260925293,-1.1111020037108794,12.0920991897583,0.1054325419357689 1779,2005-09-02,12.774679183959961,12.850521087646484,12.490269660949707,12.561371803283693,1009387.0,0.02025369964365975,-1.026664449100142,0.49180612633055215,58.59189271856243,42.61949017805428,-0.6211194001062825,-0.4947312821979395,-1.113062625819552,-2.0644403181292574,15.018209530755847,0.36025142669677734,-0.15040482793790844,0.5134759902954098,0.06876290951596786,0.9581890710748517,0.29111944990568794,0.7358325306851317,-1.066073080078123,91.3043858584467,39.25518714658014,0.22235654038972108,9,-0.527341365814209,-0.527341365814209,-1.1678524017333984,-1.8356199264526367,0.94091796875,4,0.08979589886602835,-1.8415338034393738,12.52108097076416,1.0634867916815935,12.103948593139648,-1.9267775651406225,12.127650260925293,0.08979589886602835 1780,2005-09-05,12.888442039489744,12.888442039489744,12.679876327514648,12.845781326293945,571835.0,0.008905339530766776,8.777882100463477,0.19999642328618855,61.59999153847528,44.75823564951416,-0.721593530187171,-0.5998633880673676,-1.1799161911104736,-2.153883035927702,14.07745410893148,0.20856571197509588,-0.11395118754527722,0.6022346019744855,0.07824939050288826,1.1262198134460828,0.3402419962386869,0.8642272077102842,-1.1113210365820283,100.0,47.00769432606501,0.26199260573579886,9,-0.6221437454223615,-0.6221437454223615,-1.2750973701477033,-1.8664302825927717,0.9172172546386737,0,0.0722692075207163,-1.026664449100142,12.774679183959961,-1.8415338034393738,12.52108097076416,1.0634867916815935,12.103948593139648,0.0722692075207163 1781,2005-09-06,12.999835014343262,13.03538703918457,12.83393096923828,12.897921562194824,1099646.0,0.008642858036077117,1.328736316433529,2.38892987280094,66.51530514373404,48.45048090339453,-0.764792797518755,-0.7034570414043291,-1.2535228071804347,-2.242180446279633,13.22902353997224,0.20145606994629084,-0.0822443752429649,0.6857792854309075,0.07476231574407954,1.2967962551177354,0.3802708005874944,0.9912877702743206,-1.1338083285089837,96.34136527265804,40.9027907936278,0.3055084848434136,9,-0.6600642204284668,-0.6600642204284668,-1.3302013874053955,-1.9197564125061035,0.6233291625976562,1,0.07566093219913128,8.777882100463477,12.888442039489744,-1.026664449100142,12.774679183959961,-1.8415338034393738,12.52108097076416,0.07566093219913128 1782,2005-09-07,13.142040252685547,13.153889656066895,12.928732872009276,13.033016204833984,689093.0,0.010939003316994711,2.3928863979306154,1.0697709237909867,78.49333038024871,52.8325075048618,-0.8001676443133956,-0.825451202098888,-1.357496730987659,-2.358450089440808,13.21851029350974,0.22515678405761896,-0.07027843219921515,0.7882858276367184,0.07358969448259778,1.502981960790839,0.4309377610596581,1.1456338942137787,-1.159077531516239,98.88897731367679,38.010929977206615,0.35734806657706014,9,-0.6150341033935547,-0.7430181503295898,-1.4327082633972168,-2.0619616508483887,-0.028441429138181817,2,0.0658250237220499,1.328736316433529,12.999835014343262,8.777882100463477,12.888442039489744,-1.026664449100142,12.774679183959961,0.0658250237220499 1783,2005-09-08,13.348236083984375,13.374306678771973,13.04249668121338,13.127819061279295,803351.0,0.01568978844488722,1.4347826086956392,2.02172848145558,80.0225806422312,57.41659220375223,-0.8825606060115359,-1.0114524975176469,-1.5154004315266114,-2.5372480035738807,13.3906882449852,0.331809997558592,-0.011638944634462689,0.9487392902374268,0.10680417112511797,1.7906744093497355,0.5277717306812733,1.3697068497935803,-1.2247621306273562,97.0509611857861,31.493834847856192,0.4209675595561542,9,-0.6719150543212891,-0.8390054702758789,-1.5968348979949951,-2.268157482147217,-0.6541404724121094,3,0.028053947233050325,2.3928863979306154,13.142040252685547,1.328736316433529,12.999835014343262,8.777882100463477,12.888442039489744,0.028053947233050325 1784,2005-09-09,13.073307991027832,13.670564651489258,12.73438835144043,13.343496322631836,1996430.0,-0.02059658603779191,1.0256431685109237,-1.225805195479473,67.58851074057912,60.68432491881132,-0.5000836409447054,-0.7212367073699077,-1.2036243581925081,-2.2367723468370126,12.951174580976826,0.9361763000488281,0.07547805466505864,0.6406301975250237,-0.2536743699119164,1.5349347649619638,0.19347791380655366,1.0877824812434937,-0.7747174561127199,39.71296057419437,-23.957940207596252,0.4471522837184697,9,-0.20619678497314453,-0.41594839096069336,-1.2383623123168945,-1.9102773666381836,-0.5285263061523438,4,0.03698327961549297,1.4347826086956392,13.348236083984375,2.3928863979306154,13.142040252685547,1.328736316433529,12.999835014343262,0.03698327961549297 1785,2005-09-12,13.16100025177002,13.255803108215332,13.03538703918457,13.130188941955565,582670.0,0.006707733100327129,-1.0000086534384438,-0.11403641908419967,78.26086322649309,64.68409818130921,-0.469589382527829,-0.7922418474481123,-1.2554405681940324,-2.299093835734947,12.487909052429362,0.22041606903076172,0.15646081540503332,0.6919418811798099,-0.25983654304430637,1.6437203054039262,0.21605266906775178,1.167831093291868,-0.6428938582030437,45.56961122678913,-21.576664835331947,0.47588921211205776,9,-0.29388904571533203,-0.5036406517028809,-1.326054573059082,-1.997969627380371,-0.15168380737304688,0,0.042139418762290104,1.0256431685109237,13.073307991027832,1.4347826086956392,13.348236083984375,2.3928863979306154,13.142040252685547,0.042139418762290104 1786,2005-09-13,12.912142753601074,13.26528263092041,12.82444953918457,13.177591323852539,456366.0,-0.01890870704416836,1.0000086534197232,-8.615296520985018,73.72010230300789,68.66266199032017,-0.10923639597924328,-0.5308415146194818,-0.9687331390994949,-2.0276066776194916,12.196092019551129,0.44083309173583984,0.23355248466459955,0.41784315109253,-0.5536136840890364,1.3892999862740965,-0.06788526649825322,0.9035715686833132,-0.2096430387665329,18.987278587523885,-52.97193786060723,0.4857284175907833,9,-0.033181190490722656,-0.25478315353393555,-1.0771970748901367,-1.7491121292114258,-0.5854063034057617,1,0.06919971050336704,-1.0000086534384438,13.16100025177002,1.0256431685109237,13.073307991027832,1.4347826086956392,13.348236083984375,0.06919971050336704 1787,2005-09-14,12.760457992553713,12.869482040405273,12.750978469848633,12.805489540100098,339901.0,-0.011747450747867427,-2.703780980342479,0.16964320999629284,68.1080784805711,70.32229501932254,0.1624511190840856,-0.3622641693755977,-0.7813267463472346,-1.8497817942365486,12.544251949184726,0.1611642837524414,0.312383180010503,0.24364275932312118,-0.7307124396234048,1.2179979582696472,-0.24353484015014182,0.7308203587963842,0.9101066589355451,2.7846935573912,-69.29682979137385,0.48717759947326283,9,0.3199591636657697,-0.10309839248657404,-0.8745558261871356,-1.5974273681640643,-0.2512273788452184,2,0.0676077759035476,1.0000086534197232,12.912142753601074,-1.0000086534384438,13.16100025177002,1.0256431685109237,13.073307991027832,0.0676077759035476 1788,2005-09-15,12.933473587036133,13.070938110351562,12.753348350524902,12.753348350524902,447725.0,0.013558729207320264,-2.5263216412971543,-3.999978822084488,69.33469802958388,71.51594005388048,0.0604412984365279,-0.48924468093606777,-0.9125882723083016,-1.9864926380215877,13.038683651609858,0.31758975982666016,0.39241495979459273,0.37150850296020543,-0.5915793995791496,1.3345964054995605,-0.1100354483094712,0.8530524542298821,0.7186993408203133,21.26578461613688,-50.19013122125766,0.4815439512696773,9,0.2417469024658203,-0.27611398696899414,-0.9794318675994873,-1.7704429626464844,-0.4977149963378906,3,0.013927057978591284,-2.703780980342479,12.760457992553713,1.0000086534197232,12.912142753601074,-1.0000086534384438,13.16100025177002,0.013927057978591284 1789,2005-09-16,13.082788467407227,13.085158348083494,12.850521087646484,12.850521087646484,409570.0,0.01154483978076537,-1.0204064873742404,1.2894771674387822,70.73410342092461,72.53084137415263,-0.04534007881259505,-0.5904325266497814,-1.0186228463613105,-2.0969035808187755,13.573980406843933,0.23463726043700994,0.4935588485264297,0.47105188369750906,-0.49164919386981687,1.433752961264835,-0.010298655086153019,0.9524024224811711,0.551360571289063,64.51629651743876,-7.332300281621727,0.4813505387836629,9,0.11968803405761719,-0.4254288673400879,-1.128746747970581,-1.9197578430175781,-0.2844085693359393,4,-0.02971024539633127,-2.5263216412971543,12.933473587036133,-2.703780980342479,12.760457992553713,1.0000086534197232,12.912142753601074,-0.02971024539633127 1790,2005-09-19,13.04012680053711,13.300833702087402,12.694095611572266,12.819709777832033,1042327.0,-0.0032609001495667034,-1.572857269955273,0.9489796756312796,69.04052036605206,72.81142084329906,0.023580564666263015,-0.5175606371184927,-0.9356461371655556,-2.020943264308423,14.926812266456837,0.6067380905151367,0.5427320975040981,0.392365121841431,-0.5782018612073223,1.3629321048901843,-0.09291836968294476,0.8776486133658068,0.5763588267822275,57.03139367285382,-12.820614709385005,0.4852834915243762,9,0.14220333099365234,-0.3827672004699707,-0.9883198738098145,-1.657865047454834,-0.1872358322143537,0,-0.03798621924759338,-1.0204064873742404,13.082788467407227,-2.5263216412971543,12.933473587036133,-2.703780980342479,12.760457992553713,-0.03798621924759338 1791,2005-09-20,13.23684310913086,13.424077987670898,13.130188941955565,13.177591323852539,442670.0,0.015085459796728928,-2.8153398539060883,0.2688167390664773,72.04796808265017,72.09526947689923,-0.15196091000911593,-0.6545016608188092,-1.0883955029731212,-2.18238701951757,16.461496239129485,0.38395118713378906,0.5676606658800889,0.5298296451568607,-0.43220123608932326,1.4918605264030447,0.04881420453376961,1.0108450857799518,0.34274691755859443,74.35076726910727,5.44455584347493,0.48101544062309176,9,-0.054512977600097656,-0.5794835090637207,-1.1797034740447998,-1.8368053436279297,-0.19671630859375,1,-0.01718889185722372,-1.572857269955273,13.04012680053711,-1.0204064873742404,13.082788467407227,-2.5263216412971543,12.933473587036133,-0.01718889185722372 1792,2005-09-21,13.248693466186525,13.390896797180176,13.15863037109375,13.22499179840088,692148.0,0.0008952555347196967,-1.9696932747235993,0.4000160952840818,66.81270821498038,70.62750587387137,-0.1643775764135036,-0.5923785412308185,-1.0518728033422562,-2.155775254283549,17.39519260504806,0.23226642608642578,0.5783519468589748,0.4754365444183364,-0.4408958807357628,1.3917689695724356,0.01727033184128679,0.933602756995386,0.2954767838982413,75.9741430441499,7.792171058645081,0.45816621257704926,9,-0.0663633346557635,-0.5913338661193865,-1.1737782955169695,-1.8486557006835955,-0.5688171386718768,2,-0.06958852345284028,-2.8153398539060883,13.23684310913086,-1.572857269955273,13.04012680053711,-1.0204064873742404,13.082788467407227,-0.06958852345284028 1793,2005-09-22,13.234472274780273,13.305575370788574,13.03538703918457,13.272394180297852,479749.0,-0.0010734033089788708,4.1817649748513945,-1.5999678107270752,61.94578351463639,70.00053618209995,-0.18773297112208454,-0.5041397730959005,-0.9893633209003614,-2.1069469221573307,17.39449484797751,0.2701883316040039,0.5687751475536373,0.39781599044799876,-0.45687489379551494,1.2525068746915125,-0.02952945167375809,0.8251614325697556,0.2756949897639931,74.0259875993217,8.406613500508271,0.42734544212175674,9,-0.1753854751586914,-0.5771126747131348,-1.1601495742797852,-1.8344345092773438,-0.5427465438842791,3,-0.05479943937423226,-1.9696932747235993,13.248693466186525,-2.8153398539060883,13.23684310913086,-1.572857269955273,13.04012680053711,-0.05479943937423226 1794,2005-09-23,13.146780014038086,13.272394180297852,13.120709419250488,13.194181442260742,155197.0,-0.006626048921443917,-2.047634559006687,1.249974851624585,56.80399387736755,67.61643958775267,-0.09892579526183631,-0.3480537395620438,-0.8521072682184965,-1.988855333544052,17.80834437956485,0.15168476104736328,0.5195329788031806,0.2553750991821282,-0.5246517724659707,1.0354019708302271,-0.13463833664192215,0.6453885350061785,0.3307443843872999,62.01305912139653,0.7119268127086897,0.3900134358240497,9,-0.0876932144165039,-0.48942041397094727,-1.1394119262695312,-1.7467422485351562,-0.1753854751586914,4,-0.054083313372599084,4.1817649748513945,13.234472274780273,-1.9696932747235993,13.248693466186525,-2.8153398539060883,13.23684310913086,-0.054083313372599084 1795,2005-09-26,13.485699653625488,13.504659652709961,13.341126441955565,13.390896797180176,740547.0,0.025779669183291,1.464281095063618,-2.0,61.426970616707315,66.25053606705261,-0.43241634645231564,-0.608408579309943,-1.1455952830137548,-2.2919930810186813,18.466665550339705,0.357879638671875,0.4508585317347471,0.5246147155761722,-0.20191845156661792,1.2511478827189624,0.16134813200477716,0.8878812991475673,-0.7916040420532227,95.9597047562532,37.47612041733667,0.3632665835713952,9,-0.386322021484375,-0.8283400535583496,-1.4783315658569336,-2.0252251625061035,-0.2796678543090838,0,-0.05096656259650734,-2.047634559006687,13.146780014038086,4.1817649748513945,13.234472274780273,-1.9696932747235993,13.248693466186525,-0.05096656259650734 1796,2005-09-27,13.67530632019043,13.803289413452148,13.509401321411133,13.509401321411133,824258.0,0.01405983163164759,-2.5428479455519533,1.75,62.26825747170821,65.60166706606783,-0.5614235112785924,-0.7126623665064216,-1.2895337932783093,-2.4468118504944645,19.903532343352975,0.31758975982666016,0.43738170631956663,0.6368385791778568,-0.04418641639692744,1.317863574752641,0.2963260813904647,0.9773510769652489,-0.9649994277954104,83.3334161280868,28.72319076961694,0.3405124977873923,9,-0.42661380767822266,-0.9515843391418457,-1.6537177562713623,-2.2053513526916504,-0.6636199951171875,1,-0.06013871518573943,1.464281095063618,13.485699653625488,-2.047634559006687,13.146780014038086,4.1817649748513945,13.234472274780273,-0.06013871518573943 1797,2005-09-28,13.72270679473877,14.014225959777832,13.651604652404785,13.812769889831545,627390.0,0.003466136219439253,-2.1224471361116812,-0.542859442183451,59.29409904559745,64.48604495673601,-0.5117954890462091,-0.6667564246548086,-1.2942053058738772,-2.463109760178231,21.491268630289028,0.3626213073730469,0.3966965291052489,0.6033011436462399,0.010917093080973217,1.1956851942115065,0.30710911836360744,0.8994931689288723,-0.9686806015014646,70.21786129403431,20.109602384923605,0.296192025282633,9,-0.3685460090637207,-0.8935165405273438,-1.7123758792877197,-2.2527518272399902,-0.7299814224243164,2,-0.04974091514243817,-2.5428479455519533,13.67530632019043,1.464281095063618,13.485699653625488,-2.047634559006687,13.146780014038086,-0.04974091514243817 1798,2005-09-29,13.84121036529541,13.84121036529541,13.710857391357422,13.734557151794435,215643.0,0.008635582784737084,1.4444265607954647,-1.1842055104936142,70.66323205012529,64.47817035998054,-0.5453442865175973,-0.7181059245438455,-1.37062536095487,-2.5457972662111388,22.64524627848289,0.13035297393798828,0.3861781356325835,0.6557982444763191,0.05008211460763334,1.2615143743450048,0.3529401795419762,0.9586563094106619,-1.0115721860656741,80.63655381462664,28.006585828699293,0.3028580649343426,9,-0.48704957962036133,-1.0120201110839844,-1.7745904922485352,-2.371255397796631,-0.9361772537231445,3,-0.08390408115554826,-2.1224471361116812,13.72270679473877,-2.5428479455519533,13.67530632019043,1.464281095063618,13.485699653625488,-0.08390408115554826 1799,2005-09-30,13.921792984008787,13.92416286468506,13.793808937072756,13.822250366210938,353525.0,0.005821934396389672,1.5000182902292742,0.9333297566035362,70.55055197396314,64.64595164974843,-0.5524995653389038,-0.7466230516746908,-1.4163363264190227,-2.584774157654399,23.48407719607703,0.1303539276123047,0.40528497822144516,0.6790251731872541,0.021998558464344953,1.3360517879101632,0.3505118658257995,1.0075384805487086,-1.0210795379461661,86.26756173171829,31.391864329173288,0.3285133073614545,9,-0.3969864845275861,-0.9646186828613263,-1.8788740634918195,-2.432877540588377,-1.128153800964352,4,-0.08835551961774646,1.4444265607954647,13.84121036529541,-2.1224471361116812,13.72270679473877,-2.5428479455519533,13.67530632019043,-0.08835551961774646 1800,2005-10-03,13.819879531860352,13.98104476928711,13.78195858001709,13.954974174499512,280519.0,-0.007320425771701888,1.1265821495331863,-1.3571538063576858,76.6341646048574,65.15552904110478,-0.36693324126431115,-0.6022272558018642,-1.2784119627615596,-2.4392303091673107,24.298042993958553,0.19908618927001953,0.4084027938695094,0.5305398464202877,-0.15227649867721738,1.2133561915177928,0.1891316738715343,0.8719480189690412,-0.852355334974817,61.50219043462983,2.000643819214339,0.34140817254875294,10,-0.2950730323791504,-0.8235988616943359,-1.7467420101165771,-2.3072638511657715,-1.3485698699951172,0,-0.061395976066568436,1.5000182902292742,13.921792984008787,1.4444265607954647,13.84121036529541,-2.1224471361116812,13.72270679473877,-0.061395976066568436 1801,2005-10-04,13.98341464996338,14.007115364074707,13.862541198730467,13.87676239013672,338281.0,0.011833324431375525,-1.140338987836731,-0.7894632810238816,85.63530998667805,67.24692923796007,-0.4620162065888742,-0.7254932942874088,-1.4029113791335686,-2.557741137796919,24.763897308637777,0.18723583221435547,0.4011765480450702,0.6448959827423106,-0.08983446151876073,1.379626427003382,0.27753076061177495,1.0122612048728463,-0.953088347304309,91.50317171440943,23.80173346010298,0.36736522213053585,10,-0.4586081504821795,-0.9444727897644061,-1.9096846580505389,-2.429322242736818,-1.715930938720705,1,-0.05559320595910466,1.1265821495331863,13.819879531860352,1.5000182902292742,13.921792984008787,1.4444265607954647,13.84121036529541,-0.05559320595910466 1802,2005-10-05,14.007115364074707,14.052146911621096,13.770108222961426,13.95971393585205,589155.0,0.001694916063394336,3.1034396636649166,0.4444484186241986,84.26620742805069,69.72697633945057,-0.4099295496129223,-0.7178672027502646,-1.3857320937858582,-2.5374499004789683,24.77933488021578,0.28203868865966975,0.4064456249666293,0.6253429412841793,-0.16074490039059341,1.411430782958952,0.23229902044679207,1.0183868621215666,-0.9177550819885099,86.80547017335955,12.683706711571872,0.3930439208373866,10,-0.420687198638916,-0.9492130279541016,-1.9748616218566895,-2.4530229568481445,-1.6163883209228516,2,-0.07106595563241591,-1.140338987836731,13.98341464996338,1.1265821495331863,13.819879531860352,1.5000182902292742,13.921792984008787,-0.07106595563241591 1803,2005-10-06,13.72270679473877,14.009485244750975,13.54021167755127,14.009485244750975,835658.0,-0.020304578204973223,2.2727254588323214,-6.049995976178942,68.80218563922942,71.06010875743522,-0.054738000835691025,-0.4257966033218956,-1.0789507864206502,-2.2139273942489943,23.893587524019637,0.46927356719970525,0.37947500877265483,0.32221083641052317,-0.4782215592004686,1.122643232021515,-0.07800536139497183,0.7224270342160182,-0.5563235822897798,35.6480869145663,-38.04920411261394,0.4002161978054956,10,-0.026070117950439453,-0.6529541015625,-1.690453052520752,-2.168614387512207,-1.1968860626220703,3,-0.05319514825633298,3.1034396636649166,14.007115364074707,-1.140338987836731,13.98341464996338,1.1265821495331863,13.819879531860352,-0.05319514825633298 1804,2005-10-07,13.556801795959473,13.838839530944824,13.27713394165039,13.746408462524414,1245338.0,-0.012089815898631895,2.00001273369514,0.6611607899996383,64.1558210811531,71.36331436459587,0.19606319332002187,-0.23379924810013542,-0.8902294791658036,-2.0112925640707555,23.901313317609173,0.5617055892944336,0.3744875968334789,0.13213114738464427,-0.6558013010547974,0.9200635958240859,-0.26183507683507656,0.5260973716043651,-0.31955748757671465,36.08557084143422,-38.0790583276698,0.39396622421972055,10,0.10783863067626953,-0.28559350967407227,-1.3829360008239746,-1.9316067695617676,-0.6233282089233398,4,-0.04807687640468883,2.2727254588323214,13.72270679473877,3.1034396636649166,14.007115364074707,-1.140338987836731,13.98341464996338,-0.04807687640468883 1805,2005-10-10,13.715597152709961,13.772478103637695,13.604203224182127,13.627903938293455,412996.0,0.011713334689146038,-1.4912146946497133,-0.46250069159076873,63.39520621269028,71.48853089137164,0.08192339395088943,-0.3677710623555619,-1.021982734288228,-2.1351649567575137,23.909456622684292,0.21567630767822266,0.3939148352876565,0.26319665908813406,-0.5247006889175552,1.0510940070938233,-0.13075201491471056,0.6571453330909787,-0.4384632110595703,56.574951394186854,-16.840493741027302,0.39394867400284456,10,-0.05095672607421875,-0.34958553314208984,-1.468259334564209,-2.016930103302002,-0.8271551132202166,0,-0.06721967402515627,2.00001273369514,13.556801795959473,2.2727254588323214,13.72270679473877,3.1034396636649166,14.007115364074707,-0.06721967402515627 1806,2005-10-11,13.805659294128418,13.815139770507812,13.713227272033693,13.746408462524414,536659.0,0.006566403228069673,1.606065040055557,0.6756603917218442,64.93008421389538,72.11475146562697,0.013741407464307187,-0.4083998339332702,-1.0863021415251488,-2.1902962686905294,24.77083891980214,0.10191249847411932,0.43944177258148365,0.3085829734802239,-0.4511552586271268,1.0683212055875746,-0.07128614257345234,0.6884520895339001,-0.5285253524780273,68.19567838948622,-4.693855469859201,0.3798691160536754,10,-0.14101886749267578,-0.4325380325317383,-1.5393610000610352,-2.088031768798828,-0.9148473739624023,1,-0.09665236580412251,-1.4912146946497133,13.715597152709961,2.00001273369514,13.556801795959473,2.2727254588323214,13.72270679473877,-0.09665236580412251 1807,2005-10-12,13.623164176940918,13.805659294128418,13.604203224182127,13.805659294128418,268624.0,-0.01321886288075469,1.2077968227424944,-3.080043136055626,59.55711693611739,70.88073867518165,0.20185912945285267,-0.16649536393548736,-0.8800361400804437,-1.970284538036875,25.790506709157068,0.20145606994629084,0.44503373243592037,0.08295254707336497,-0.5941603408928717,0.7600654350396017,-0.25560389690975427,0.4215089910564842,-0.2840291976928704,47.24921411698534,-24.44332914667524,0.33855644398311874,10,0.04147624969482422,-0.2500429153442383,-1.283393383026123,-1.832064151763916,-0.6636199951171875,2,-0.09951289201908897,1.606065040055557,13.805659294128418,-1.4912146946497133,13.715597152709961,2.00001273369514,13.556801795959473,-0.09951289201908897 1808,2005-10-13,13.113598823547365,13.580503463745115,12.864741325378418,13.571022033691404,1377296.0,-0.03740433182593972,2.004966698496793,2.5064956103678737,49.32432038784048,68.5222684989458,0.6675597383963581,0.3765630083368361,-0.3574030244515054,-1.42790401356471,26.532473636825383,0.7584228515625,0.4212626025011197,-0.43561906814574947,-1.0828860395592734,0.2116479032677745,-0.7592525538525106,-0.11198558243898837,0.9385480880737305,25.54747526962588,-45.41267420714534,0.32363348570676187,10,0.3448452949523908,0.25952243804931463,-0.6505846977233904,-1.2513976097106951,-0.08769321441650568,3,-0.05512382909697444,1.2077968227424944,13.623164176940918,1.606065040055557,13.805659294128418,-1.4912146946497133,13.715597152709961,-0.05512382909697444 1809,2005-10-14,12.694095611572266,13.343496322631836,12.592183113098145,13.16574001312256,1531287.0,-0.03198993789727811,-1.2245662385409182,1.0310897896977662,34.39252547322184,63.82875303987518,0.9997325626710154,0.8068193039009,0.07621674709878867,-0.9783352200679776,27.482128531799106,0.7513132095336914,0.39103230148604773,-0.8356876373291016,-1.5606061630820278,-0.1107691115761753,-1.1981469002055647,-0.47322837445263843,1.334303188323977,8.333287844393514,-57.00816531197778,0.36245926287646296,10,0.6280694007873535,0.6280694007873535,-0.10131978988647461,-0.6979846954345703,0.33892059326171875,4,-0.013256153459421105,2.004966698496793,13.113598823547365,1.2077968227424944,13.623164176940918,1.606065040055557,13.805659294128418,-0.013256153459421105 1810,2005-10-17,12.544781684875488,12.8220796585083,12.115798950195312,12.750978469848633,1748821.0,-0.011762470621432763,3.0544340214002403,0.4371869660603961,27.3504106935074,57.35265311841177,1.0606962328751024,0.9666828006161836,0.23522342913996042,-0.8001242380326339,28.19415152137931,0.7062807083129883,0.3189485282800888,-0.9602343082427982,-1.7828557831544014,-0.137612833331195,-1.3715450456985998,-0.5489235707869966,1.4261684875488303,25.244066967171896,-36.259155738802576,0.41131073745580143,10,0.5391912460327148,0.5391912460327148,0.2174537181854248,-0.4005417823791504,0.19197654724121094,0,0.03098434966223995,-1.2245662385409182,12.694095611572266,2.004966698496793,13.113598823547365,1.2077968227424944,13.623164176940918,0.03098434966223995 1811,2005-10-18,13.009316444396973,13.059086799621582,12.568483352661133,12.601663589477539,1134076.0,0.03703011907186449,-1.0699985313023725,-1.9770087830056473,37.75429622121118,52.18466298431849,0.49556898606205557,0.5103966269042175,-0.21577815125368183,-1.233448496589915,28.368761728825714,0.5143051147460938,0.24593649837037646,-0.48432321548461843,-1.3285689841313904,0.3599225531621535,-0.9064460998080044,-0.06220033116123247,0.8503246546936047,52.875227080719675,-7.214775513321904,0.4221228843233863,10,0.053325653076171875,0.07465648651123047,-0.24708104133605957,-0.8650765419006348,-0.41950321197509766,1,-0.009291372488620553,3.0544340214002403,12.544781684875488,-1.2245662385409182,12.694095611572266,2.004966698496793,13.113598823547365,-0.009291372488620553 1812,2005-10-19,12.326736450195312,12.952433586120605,12.267483711242676,12.952433586120605,1260852.0,-0.052468551835069155,1.1893975073579732,-1.5348773555111064,28.220887165987918,47.67562982062499,1.0222173967054946,1.1809103299223587,0.4757386547499127,-0.523121099207664,28.729983681186056,0.7418327331542969,0.1474498918090692,-1.1208053588867184,-2.109662337095619,-0.13194838067781767,-1.6152338479911688,-0.626376869782268,1.4282741199615483,14.401368880114923,-41.309644869996035,0.4944284891044505,10,0.6505827903747559,0.7572364807128906,0.4414241313934326,-0.1824965476989746,0.2701873779296875,2,0.04576032530992946,-1.0699985313023725,13.009316444396973,3.0544340214002403,12.544781684875488,-1.2245662385409182,12.694095611572266,0.04576032530992946 1813,2005-10-20,12.509230613708494,12.668025970458984,12.47842025756836,12.51634120941162,602138.0,0.014804742865277332,-4.51730262245068,0.01136427721154535,30.26489806805907,43.90997170805899,0.7258171310200563,0.9921659049597462,0.3017355427063091,-0.6775088900696868,29.633227807944497,0.3412895202636719,0.01153491246396321,-0.9020491123199488,-1.9735420781825717,0.1694438535426741,-1.437795595251261,-0.36630262938863645,1.147427259250673,32.0463065529224,-18.98161207354994,0.5357464829313116,10,0.4562387466430682,0.5747423171997088,0.35965776443481623,-0.3649907112121564,0.1540546417236328,3,0.03599850238764901,1.1893975073579732,12.326736450195312,-1.0699985313023725,13.009316444396973,3.0544340214002403,12.544781684875488,0.03599850238764901 1814,2005-10-21,12.435758590698242,12.480790138244627,12.312515258789062,12.416797637939453,765445.0,-0.00587342461571827,2.086931420573896,-2.6665772532188843,30.50734549111587,40.25576496121739,0.696824663056459,1.0642009065938112,0.383783994698474,-0.5769806310218577,30.679712792641123,0.19671535491943182,-0.13069508077871284,-0.9399700641632087,-2.0925292668990547,0.21258913857263728,-1.5162496655311308,-0.3636904627952866,1.1284477468950946,33.91961856580013,-15.131380175265427,0.5762796013679229,10,0.5297107696533203,0.6482143402099609,0.4805314540863037,-0.2915186882019043,0.125613212585451,4,0.047455650906092606,-4.51730262245068,12.509230613708494,1.1893975073579732,12.326736450195312,-1.0699985313023725,13.009316444396973,0.047455650906092606 1815,2005-10-24,12.798379898071287,12.857630729675293,12.371767044067385,12.426278114318848,660149.0,0.029159564712383457,-1.0197028711880272,19.62463534855639,34.19722580079019,36.84100291531681,0.2127908010706907,0.6824360065242043,0.03336557321616418,-0.9112976953742074,30.73935473717664,0.4858636856079084,-0.22656117243048612,-0.5429827690124522,-1.722410189789331,0.6364446517644264,-1.1326964794008916,0.0467309413759871,0.6789219962781683,67.06595699567237,22.418867661628298,0.5897137103884397,10,0.16234922409057795,0.28559303283691584,0.13153815269470392,-0.6541399955749494,-0.22989654541015447,0,0.018333281917819688,2.086931420573896,12.435758590698242,-4.51730262245068,12.509230613708494,1.1893975073579732,12.326736450195312,0.018333281917819688 1816,2005-10-25,12.852890968322756,13.47859001159668,12.798379898071287,12.928732872009276,816638.0,0.004259216454395309,-6.359030973359899,-0.2038203174456635,34.7335396625337,34.0828276626964,0.00996458290738289,0.5935859977572342,-0.007217128895575797,-0.9370515540741753,29.574687083052964,0.6802101135253924,-0.30876747791686654,-0.44735093116760005,-1.635073283152602,0.7403714208174019,-1.041212107160101,0.14651024482490094,-0.7370920181274432,48.33657102675187,8.649534184384791,0.5938611759925014,10,-0.004739761352540839,0.23108196258544744,0.06695389747619451,-0.513120651245119,-0.118502616882326,1,-0.009035534222789021,-1.0197028711880272,12.798379898071287,2.086931420573896,12.435758590698242,-4.51730262245068,12.509230613708494,-0.009035534222789021 1817,2005-10-26,13.04012680053711,13.059086799621582,12.826820373535154,12.957174301147461,384127.0,0.014567604492702557,2.843164173452027,-1.0937555013455231,40.73359418270174,33.128302528792105,-0.3002466568856015,0.3716454785273733,-0.17492907643049804,-1.0936196496120836,27.927296382367317,0.23226642608642756,-0.4037839091121107,-0.2259860992431637,-1.4017625132942761,0.9497903148079487,-0.813874306268719,0.3619021077823916,-0.8970720291137688,62.39836168274287,21.283348188216337,0.5878882070255559,10,-0.24293231964111328,0.04384613037109375,-0.12028193473815918,-0.7003564834594727,-0.4313526153564453,2,-0.03453291329166264,-6.359030973359899,12.852890968322756,-1.0197028711880272,12.798379898071287,2.086931420573896,12.435758590698242,-0.03453291329166264 1818,2005-10-27,12.679876327514648,13.153889656066895,12.608774185180664,13.03775691986084,1353196.0,-0.027626301379801155,-1.1800918041790545,-4.314283414959417,38.69193771928421,33.60601500057681,-0.008928686396625807,0.6750404127662257,0.2100776204738164,-0.7052039745638048,26.347688821107113,0.5451154708862305,-0.5292159729847885,-0.5281698703765869,-1.6990570483376004,0.6427173075844266,-1.1136134593570937,0.05727371860391983,-0.5101108512878412,31.50407534689111,-9.823830496889297,0.5854435889805069,10,0.11731815338134766,0.4040966033935547,0.23996853828430176,-0.3306255340576172,-0.033181190490722656,3,-0.006542059026999003,2.843164173452027,13.04012680053711,-6.359030973359899,12.852890968322756,-1.0197028711880272,12.798379898071287,-0.006542059026999003 1819,2005-10-28,12.691725730895994,12.97613525390625,12.615883827209473,12.656174659729006,686064.0,0.0009345046493578479,-5.204132244978402,-0.09933780128708053,36.27698027021999,34.59785606465598,-0.023635092306326655,0.5969166846329141,0.22179879743213782,-0.6896307765394152,24.51960527593555,0.36025142669677734,-0.641407439848658,-0.4548171043396021,-1.5967120021923549,0.6870777935131507,-1.0257645532659776,0.1161303445867734,-0.49578376396178925,28.90784671218355,-10.058021069947927,0.570947448926376,10,0.18131113052368342,0.3922472000122088,0.16649746894836603,-0.34247493743896307,-0.11613273620605469,4,-0.0022408674806636553,-1.1800918041790545,12.679876327514648,2.843164173452027,13.04012680053711,-6.359030973359899,12.852890968322756,-0.0022408674806636553 1820,2005-10-31,12.971394538879395,13.02590560913086,12.630105018615724,12.786528587341307,659630.0,0.0220355225060207,1.6935462935320034,5.200010730189957,39.3591270005386,34.77617059569236,-0.2642093393729219,0.26395539342121666,-0.03805146664017656,-0.9399344827392291,22.437638397810517,0.39580059051513494,-0.6898990989796978,-0.13272404670715332,-1.231521195631899,0.9660731022175923,-0.6821226211695262,0.4166745277552195,-0.7497996110519392,41.68932579588364,6.1555945071628955,0.5493985744623726,10,-0.0983576774597168,0.1125783920288086,-0.11317133903503418,-0.6197738647460938,-0.428982734680174,0,-0.031609765192688655,-5.204132244978402,12.691725730895994,-1.1800918041790545,12.679876327514648,2.843164173452027,13.04012680053711,-0.031609765192688655 1821,2005-11-01,13.206031799316404,13.232102394104006,12.940584182739258,13.009316444396973,475205.0,0.01808882304317616,1.3428615225430454,1.064097273093054,44.749402968841984,36.61267235156504,-0.5230079107736962,-0.033631889455238095,-0.24110118291123683,-1.1432792047412779,20.013508935584195,0.29151821136474787,-0.6551437703615512,0.14078235626220525,-0.8792223504642553,1.1607870629886659,-0.36921999710102504,0.6507847096254356,-0.9592969698135647,95.81751725425161,59.21423774694156,0.5100023533632299,11,-0.3104791641235334,-0.12205886840820135,-0.3276631832122785,-0.8544111251831037,-0.6493997573852521,1,-0.04827706432512702,1.6935462935320034,12.971394538879395,-5.204132244978402,12.691725730895994,-1.1800918041790545,12.679876327514648,-0.04827706432512702 1822,2005-11-02,13.011686325073242,13.312685012817385,12.945323944091795,13.191810607910154,912255.0,-0.01471641725512296,-1.3484877120891543,-0.9156594964876296,48.60661737765083,38.6506411637419,-0.24728977496007865,0.08676323896119342,-0.01264930029649669,-0.9186428451252091,17.945200569408797,0.3673610687255895,-0.5893104519419943,-0.003791666030883434,-0.9223900553551374,0.9148067232933705,-0.4630908606930113,0.45550752863124444,-0.7403143919285249,57.23908825856504,18.44264986454042,0.45929919466212743,11,-0.1161336898803711,0.07228660583496094,-0.02547907829284668,-0.5652623176574707,-0.632809638977049,2,-0.021311455464343987,1.3428615225430454,13.206031799316404,1.6935462935320034,12.971394538879395,-5.204132244978402,12.691725730895994,-0.021311455464343987 1823,2005-11-03,12.992725372314453,13.08041763305664,12.805489540100098,13.08041763305664,859598.0,-0.0014572248581070646,5.270293196450322,0.48684308057223813,54.585168312412776,41.325954810552666,-0.17045808613711877,0.05083827557993814,0.03952564045710538,-0.8711994298047063,16.88365515710842,0.27492809295654297,-0.5827671949585156,0.013746452331542258,-0.8424213510987233,0.8699142557618078,-0.41433744938358963,0.44183035404667415,-0.6972090776006965,54.081645222261166,10.959586337988682,0.42808390171513255,11,-0.06754684448242188,0.09124755859375,0.09895014762878418,-0.4277973175048828,-0.44083309173583984,3,-0.029551243186585863,-1.3484877120891543,13.011686325073242,1.3428615225430454,13.206031799316404,1.6935462935320034,12.971394538879395,-0.029551243186585863 1824,2005-11-04,12.905033111572266,13.08041763305664,12.857630729675293,13.03538703918457,784575.0,-0.0067493353572335435,1.021521101409645,1.4864929528449626,55.63799552662993,43.70826255786819,-0.010279913182003497,0.09191034358420147,0.15734708178811907,-0.7613760940682006,16.823555474536533,0.22278690338134766,-0.47429895773171893,-0.041357374191283824,-0.8533995427784333,0.7706847943958657,-0.4473784584848577,0.36466371010229004,-0.5858553425208513,40.27778359928272,-4.894808956938107,0.4060210842935744,11,0.13864898681640625,0.1789398193359375,0.18664240837097168,-0.22752714157104492,-0.5214157104492188,4,-0.02001838912886489,5.270293196450322,12.992725372314453,-1.3484877120891543,13.011686325073242,1.3428615225430454,13.206031799316404,-0.02001838912886489 1825,2005-11-07,12.793639183044435,12.950063705444336,12.561371803283693,12.91688346862793,979257.0,-0.008631820435078152,3.1000226341070656,0.9454589350774633,46.20515398596932,44.98288637158326,0.11216631165644841,0.13775477826089677,0.296898058734433,-0.6276308320468207,17.00424854066952,0.38869190216064275,-0.3817673129184094,-0.10665340423583736,-0.8352227356972008,0.6219159272255261,-0.4709380699665182,0.2576312614948435,-0.4512731691421159,30.914853727235915,-12.734683508808068,0.36428466573068136,11,0.14338922500610352,0.29033374786376775,0.4473512172698957,-0.04858636856079279,-0.7062807083129901,0,-0.01704332795655794,1.021521101409645,12.905033111572266,5.270293196450322,12.992725372314453,-1.3484877120891543,13.011686325073242,-0.01704332795655794 1826,2005-11-08,12.471309661865234,12.786528587341307,12.378876686096193,12.774679183959961,1211052.0,-0.02519451397428718,1.4927629200247317,2.4615301282200446,52.913064632540646,46.336160866009806,0.4187079285378612,0.37417683756306985,0.6430735758497121,-0.28069951322601483,17.20145276669359,0.4147624969482422,-0.2874804674253255,-0.3622654438018795,-0.9772838115920024,0.25275292398824334,-0.6697746276969418,-0.054756259906817206,-0.10621916800902831,9.898495561031664,-35.903686899858506,0.3075091838950618,11,0.3744711875915545,0.6126632690429688,0.789233922958374,0.3341803550720215,-0.29625892639160156,1,0.005701257066160537,3.1000226341070656,12.793639183044435,1.021521101409645,12.905033111572266,5.270293196450322,12.992725372314453,0.005701257066160537 1827,2005-11-09,12.267483711242676,12.442869186401367,12.210601806640625,12.393096923828125,1536891.0,-0.016343588295767986,1.0631525445265677,0.41406009317648834,45.170459958009,47.05599667031256,0.5603336908655194,0.4966970095564083,0.8696327923293374,-0.05498588403615301,17.965605598811603,0.2607078552246094,-0.23410734802832955,-0.4983073711395267,-1.04155126412798,0.0449365218489266,-0.7699293176337534,-0.22668542464530006,1.211106300354004,6.539534332966401,-39.30889575215869,0.27162194649422633,11,0.4941596984863281,0.8164892196655273,1.014390468597412,0.5391912460327148,-0.03081035614013672,2,0.02357030483957212,1.4927629200247317,12.471309661865234,3.1000226341070656,12.793639183044435,1.021521101409645,12.905033111572266,0.02357030483957212 1828,2005-11-10,12.390727043151855,12.412057876586914,11.909603118896484,12.182161331176758,1961798.0,0.010046341597848008,3.0,-1.6603803667008314,49.11791595104012,48.4827673015148,0.4378005804042804,0.33362640229517737,0.7575760545795376,-0.15407816048487355,18.217821018261592,0.5024547576904297,-0.1826956981754524,-0.33892045021057093,-0.8809180774521632,0.20307717703102135,-0.6099192638313671,-0.06792163658977479,1.0625032043457026,41.0930953141189,-6.0054795293369665,0.2709988136207964,11,0.22041702270507812,0.568817138671875,0.9314382076263428,0.434908390045166,-0.04977130889892578,3,-0.0009563891621849896,1.0631525445265677,12.267483711242676,1.4927629200247317,12.471309661865234,3.1000226341070656,12.793639183044435,-0.0009563891621849896 1829,2005-11-11,12.5258207321167,12.741497993469238,12.433388710021973,12.433388710021973,1329833.0,0.010902805662199366,-5.666721693733105,0.4431793760316785,44.13860824888159,49.01382077355291,0.30921573065801233,0.19529233448727013,0.6272939243933813,-0.26399004449332963,17.561339274394495,0.3507709503173828,-0.1716862797124854,-0.19541301727294957,-0.7449070186275009,0.3540809840816017,-0.47016001795022433,0.07933398340432518,0.8656644302368157,59.22546429795729,14.047344018299327,0.27474700067727553,11,0.08532333374023438,0.3484005928039551,0.8573739528656006,0.29981470108032227,-0.2488565444946289,4,0.00208142436487746,3.0,12.390727043151855,1.0631525445265677,12.267483711242676,1.4927629200247317,12.471309661865234,0.00208142436487746 1830,2005-11-14,12.933473587036133,13.177591323852539,12.796009063720705,12.83393096923828,1699936.0,0.032545001532250595,-3.3513316585647694,1.0769278388807686,51.5044288753772,49.76437920761238,-0.11664875693704246,-0.1915695018609469,0.22562131600138713,-0.6419806536639818,15.638926902669986,0.6517705917358398,-0.11096853371714843,0.19280524253845144,-0.35790505882165213,0.743515543898555,-0.08254990814160124,0.4681603932185041,0.3987362935791001,80.74763346675873,34.48319219189008,0.27535515068005184,11,-0.3223295211791992,-0.07110214233398438,0.5344507694244385,-0.08532285690307617,-0.6138486862182599,0,-0.042514192510837434,-5.666721693733105,12.5258207321167,3.0,12.390727043151855,1.0631525445265677,12.267483711242676,-0.042514192510837434 1831,2005-11-15,12.888442039489744,13.092267990112305,12.869482040405273,13.03538703918457,738615.0,-0.003481782928874244,-1.4102556166008924,-1.4762018816225557,47.0093409091507,49.586904044445696,-0.13567233099519882,-0.16449143204459915,0.27264206135261126,-0.5728862165846085,14.375144846965204,0.22278594970703125,-0.0393930319084248,0.15381741523742498,-0.38704416903611083,0.6946789995109608,-0.11661337689934292,0.4242482073741929,0.3868635706567378,77.19621655527813,31.610543292596944,0.2704307921367676,11,-0.3448448181152326,-0.02607059478759588,0.6268839836120623,-0.04029130935668768,-0.46927356719970525,1,-0.062155190076799594,-3.3513316585647694,12.933473587036133,-5.666721693733105,12.5258207321167,3.0,12.390727043151855,-0.062155190076799594 1832,2005-11-16,12.890811920166016,12.985614776611328,12.798379898071287,12.869482040405273,815718.0,0.0001838764273456306,-1.2898564247308413,-0.14515553305685722,54.842203986342646,49.61546356377123,-0.17544086079428212,-0.12905199954065694,0.26774552839773236,-0.5519190580850761,12.59035040990068,0.18723487854004084,0.0018941156253209357,0.12798352241516042,-0.38122351963661316,0.637190564466934,-0.12661999861072637,0.3825870434410472,0.32986559033046703,77.38311740080717,28.77627775639671,0.2546035210258869,11,-0.3472146987915039,-0.03318071365356445,0.6280689239501953,-0.042661190032958984,-0.6043682098388672,2,-0.055524911008333455,-1.4102556166008924,12.888442039489744,-3.3513316585647694,12.933473587036133,-5.666721693733105,12.5258207321167,-0.055524911008333455 1833,2005-11-17,12.95954418182373,13.002205848693848,12.831560134887695,12.97613525390625,604960.0,0.005331879953208496,3.9655201121116677,-0.7778324242153268,55.991523948344934,49.65474449951734,-0.27868115238232427,-0.17109000297275934,0.1905858703100165,-0.5932717881441789,10.694646123352928,0.17064571380615234,0.000554553796067836,0.17420010566711497,-0.32756147613246434,0.6759616874666943,-0.07668068523267557,0.4250808965669055,0.20869035300875183,70.70056756365388,18.792201966352152,0.2508807908997898,11,-0.41594696044921875,-0.2144908905029297,0.5593366622924805,-0.11139345169067383,-0.5474863052368164,3,-0.05577903177605936,-1.2898564247308413,12.890811920166016,-1.4102556166008924,12.888442039489744,-3.3513316585647694,12.933473587036133,-0.05577903177605936 1834,2005-11-18,13.02590560913086,13.101749420166016,12.969024658203125,13.03538703918457,751644.0,0.005120660601643845,-1.1538652015785809,0.5714778410070702,51.34816911374492,50.22619062482574,-0.36441593952024576,-0.2012925660627971,0.12525752766640963,-0.6361688671395882,8.337725131718718,0.14220523834228516,-0.006118548407002322,0.21105418205261195,-0.2732529014655949,0.6953612655708188,-0.03109935970649147,0.45320772381171537,0.09198366906418265,60.248226773101756,6.756107922696842,0.24215354175910306,11,-0.48230838775634766,-0.33180904388427734,0.3898770809173584,-0.17775487899780273,-0.6138477325439453,4,-0.05258366638230483,3.9655201121116677,12.95954418182373,-1.2898564247308413,12.890811920166016,-1.4102556166008924,12.888442039489744,-0.05258366638230483 1835,2005-11-21,13.033016204833984,13.177591323852539,13.011686325073242,13.104119300842285,611956.0,0.0005458811015903731,-1.9166813369212585,7.4991953329309995,45.17832387885804,49.366774985527684,-0.37325138865239893,-0.2001872026015139,0.11645692615514136,-0.6208979224247617,7.020850718255253,0.16590499877929688,-0.03788983632553489,0.2064329624176029,-0.28746672207114266,0.7003326469063484,-0.04051687982676988,0.45338280466197567,-1.1234130859375,61.87479880894916,13.1691151516495,0.24694984224437314,11,-0.48941898345947266,-0.33891963958740234,0.28914880752563477,-0.18486547470092773,-0.5640764236450195,0,-0.05801051769823562,-1.1538652015785809,13.02590560913086,3.9655201121116677,12.95954418182373,-1.2898564247308413,12.890811920166016,-0.05801051769823562 1836,2005-11-22,12.7367582321167,13.070938110351562,12.729646682739258,13.070938110351562,981135.0,-0.022731343847128938,1.042561206347938,4.699934278471505,42.750001383189186,49.097835143881035,-0.03953752180600212,0.0916217987827217,0.41557015366962524,-0.3017103728178405,7.3431470439222855,0.3412914276123047,-0.07666700160091366,-0.08401837348938024,-0.579344393190798,0.4113076462120375,-0.33168138334008823,0.16364463636132776,-0.8017953491210932,1.587595592117589,-44.13685981520481,0.24766300985070885,11,-0.1931610107421875,-0.04266166687011719,0.3472146987915039,0.11139249801635742,-0.5545969009399414,1,-0.032750353245066144,-1.9166813369212585,13.033016204833984,-1.1538652015785809,13.02590560913086,3.9655201121116677,12.95954418182373,-0.032750353245066144 1837,2005-11-23,12.589813232421875,12.798379898071287,12.544781684875488,12.739128112792967,1174834.0,-0.011537080080886719,-1.118809908926465,0.44680990716668084,40.046834655760584,48.08993722218331,0.17649900005210561,0.21407647924254825,0.568611764953971,-0.13302513788525872,7.827373561783599,0.253598213195799,-0.07694216527249509,-0.20844769477844238,-0.7027292720564038,0.285833882499519,-0.455588483417424,0.03869309386053921,-0.6299977806091306,7.116128575282307,-35.99999724965588,0.24714078863898079,11,0.21567678451538086,0.10428333282470703,0.48349428176879883,0.25833749771118164,-0.22515583038330078,2,-0.013554193138654691,1.042561206347938,12.7367582321167,-1.9166813369212585,13.033016204833984,-1.1538652015785809,13.02590560913086,-0.013554193138654691 1838,2005-11-24,12.596923828125,12.646695137023926,12.454718589782715,12.608774185180664,624108.0,0.0005647896098104344,3.378414825126153,0.07936487660313823,42.073170731707336,47.8604441647195,0.22541850599383295,0.21126427815839577,0.5622284424239279,-0.11650617217425818,7.956727603958324,0.19197654724121094,-0.0749941355443351,-0.19718947410583532,-0.6970148071628586,0.30263585895118794,-0.44710214063434606,0.052723192422675424,-0.6127528588714597,19.672237122800258,-22.81964583665518,0.2499126665285116,11,0.21923112869262695,0.09717273712158203,0.43372225761413574,0.25122690200805664,-0.4977149963378906,3,-0.024647296596701396,-1.118809908926465,12.589813232421875,1.042561206347938,12.7367582321167,-1.9166813369212585,13.033016204833984,-0.024647296596701396 1839,2005-11-25,12.663285255432127,12.67750644683838,12.566113471984865,12.566113471984865,470791.0,0.005268066093958801,-1.2927020767087558,-8.19990342829521,46.56678944100494,47.31181756090036,0.20183180785749322,0.15037259586779683,0.49256680733817326,-0.15914206663373953,8.061354808718441,0.11139297485351562,-0.029150744682667096,-0.12940602302551518,-0.6306177750970683,0.3718057290460379,-0.38001189906129085,0.12119985301026048,-0.6552458790866069,28.852473723163875,-14.479902119471639,0.25060587603577617,11,0.15286970138549982,0.0308113098144549,0.3614358901977557,0.1848654747009295,-0.29151821136474254,4,-0.019839036535755583,3.378414825126153,12.596923828125,-1.118809908926465,12.589813232421875,1.042561206347938,12.7367582321167,-0.019839036535755583 1840,2005-11-28,12.561371803283693,12.793639183044435,12.561371803283693,12.67750644683838,444037.0,-0.008047947281667356,-2.9999671528051506,-1.1951478035567509,52.6835996842323,47.94229075813165,0.2742523932213583,0.23188187615824596,0.5913030888051818,-0.0355199445791996,8.17723142686067,0.2322673797607422,-0.003103388291833653,-0.21081833839416397,-0.7147879926797831,0.29315131589145516,-0.46280316553697354,0.04116648874864559,-0.5299413879880319,17.307665521943232,-29.00411510337884,0.25198482714280945,11,0.25478315353393377,0.13272476196288885,0.46334934234618963,0.28677892684936346,0.12561416625976207,0,-0.011886753217331458,-1.2927020767087558,12.663285255432127,3.378414825126153,12.596923828125,-1.118809908926465,12.589813232421875,-0.011886753217331458 1841,2005-11-29,12.568483352661133,12.630105018615724,12.359915733337402,12.630105018615724,801284.0,0.0005661443263371702,7.769295055327262,0.5306053738010927,60.160012773209246,48.53315840111683,0.24248123949166,0.1839911320294103,0.5746897743592321,-0.02039618314540448,8.973336931435336,0.2701892852783221,0.030068442016062846,-0.17182936668396032,-0.6396091574292164,0.2959504240612958,-0.40571926205658926,0.062060528688668626,-0.5141297191943348,47.56776861121945,-3.6189950691829367,0.23388989537262808,11,0.2002701759338379,0.12561321258544922,0.45386767387390137,0.27966737747192383,0.47875404357910156,1,-0.007920094149712287,-2.9999671528051506,12.561371803283693,-1.2927020767087558,12.663285255432127,3.378414825126153,12.596923828125,-0.007920094149712287 1842,2005-11-30,12.73438835144043,12.75808811187744,12.504490852355955,12.504490852355955,907162.0,0.01320008103795356,-1.2061767573060866,-3.730790064226494,61.275293572843324,49.12024391494998,0.05817147366263953,-0.0039563514387630505,0.40063290440413724,-0.16121028166017837,9.642301579465881,0.2535972595214844,0.015438319729994987,0.007940530776977539,-0.4420727873723962,0.45795384892635127,-0.21706612829770933,0.2329471898516644,-0.6575699641659174,86.33902971028479,32.476123528999324,0.2250066590746865,11,0.034365177154541016,-0.1232442855834961,0.2316737174987793,0.11376237869262695,0.25359630584716797,2,-0.043365021155586714,7.769295055327262,12.568483352661133,-2.9999671528051506,12.561371803283693,-1.2927020767087558,12.663285255432127,-0.043365021155586714 1843,2005-12-01,12.608774185180664,12.686985969543455,12.51634120941162,12.656174659729006,910297.0,-0.00986416958499281,2.130433261312745,-0.20618090556489527,52.73868183836101,49.274745328796214,0.14393235842993413,0.09635865962804502,0.5169259396233663,-0.01143504091107772,10.23707204939106,0.21804714202881037,0.014182048590182461,-0.09847607612609899,-0.5331578981039709,0.3362057458517729,-0.3158169871150349,0.11886483486283694,-0.5099403391745909,57.37721859663295,4.019446320148738,0.21734091098893565,12,0.15997934341430664,0.0023698806762695312,0.33180952072143555,0.23937654495239258,0.8390045166015625,3,-0.01936086566043871,-1.2061767573060866,12.73438835144043,7.769295055327262,12.568483352661133,-2.9999671528051506,12.561371803283693,-0.01936086566043871 1844,2005-12-02,12.646695137023926,12.646695137023926,12.528190612792967,12.563742637634276,684844.0,0.003007505034694935,1.857165850405874,-1.7500352091422773,37.47414302292738,48.41872523369281,0.05203566626206246,0.040149836000260564,0.47275933616593946,-0.024085792064802547,10.863984654567904,0.11850452423095881,-0.01036026192233841,-0.04763822555542063,-0.4728233374311248,0.37754688632028355,-0.2602307814932736,0.16495433038243235,-0.5262861414609237,66.12033632957457,15.55686850470839,0.21259255593785228,12,0.06873178482055664,-0.03555107116699219,0.29388856887817383,0.20145559310913086,0.7465715408325195,4,-0.04329085973093627,2.130433261312745,12.608774185180664,-1.2061767573060866,12.73438835144043,7.769295055327262,12.568483352661133,-0.04329085973093627 1845,2005-12-05,12.57559299468994,12.656174659729006,12.504490852355955,12.632474899291992,403004.0,-0.005622191534121135,1.9091241643574732,-0.6857165850405899,36.63970546310546,47.73980346479461,0.057472612238733234,0.09916307661055335,0.5257347773732572,0.0676262898508373,10.847901030771737,0.15168380737305043,-0.04800492641083487,-0.10783805847168182,-0.5334835061685474,0.3178073892251838,-0.32066078232011463,0.104984665376751,-0.43404035256114604,54.16680638254026,6.684187677086058,0.212822723848433,12,0.0035548210144060732,0.035551071166993964,0.4029119014740008,0.272557735443117,0.798713684082033,0,-0.01620805879361875,1.857165850405874,12.646695137023926,2.130433261312745,12.608774185180664,-1.2061767573060866,12.73438835144043,-0.01620805879361875 1846,2005-12-06,12.54241180419922,12.608774185180664,12.4570894241333,12.561371803283693,348660.0,-0.00263853883508558,1.6666387237931608,0.33332215609018995,35.50299286189339,47.23493215436493,0.06725969000583198,0.14539885766098948,0.5339174403383176,0.11999567349016615,10.484635463822048,0.15168476104736328,-0.08189446840540349,-0.14457435607909908,-0.5639008567138397,0.27475214455564156,-0.3542376063964685,0.06508889423827036,-0.3801383884359524,28.34642925036512,-14.719720491904297,0.20966325031737026,12,0.03436565399169744,0.06873226165771307,0.4360930919647199,0.3057389259338361,0.8840360641479474,1,0.011526823357516536,1.9091241643574732,12.57559299468994,1.857165850405874,12.646695137023926,2.130433261312745,12.608774185180664,0.011526823357516536 1847,2005-12-07,12.556632041931152,12.596923828125,12.442869186401367,12.594552993774414,938031.0,0.0011337721926154565,6.221996199843523,2.00005029928072,32.43803404947283,46.16436141189443,0.0534595673437277,0.16227131434084185,0.4928204072430198,0.12304620473434014,9.773179599591018,0.1540546417236328,-0.1057962545035167,-0.14481153488159215,-0.5209538499714235,0.23133078020823916,-0.3328826924265069,0.04325962266332262,-0.37405226800609803,46.601816583651086,6.740781784766099,0.1880711575449156,12,0.020145416259765625,0.05451202392578125,0.43313074111938477,0.2915186882019043,0.7844944000244123,2,0.03907141283353477,1.6666387237931608,12.54241180419922,1.9091241643574732,12.57559299468994,1.857165850405874,12.646695137023926,0.03907141283353477 1848,2005-12-08,12.378876686096193,12.594552993774414,12.205862045288086,12.556632041931152,879893.0,-0.014156292486820488,2.065419154921103,4.687523577194833,24.293843107567554,43.68958959706805,0.22018728060798587,0.35741837696050816,0.6372589848939221,0.3157759762468544,8.686091932566844,0.3886909484863281,-0.10814732273886207,-0.3219743728637674,-0.7002090699427637,0.05626032421522886,-0.5110917214032664,-0.13285702432426838,-0.176396681172589,38.42100693157608,1.0917715405084394,0.1891173485394985,12,0.12087392807006658,0.16472053527831854,0.6108860969543439,0.46927404403686346,0.8935174942016584,3,0.049205431691192736,6.221996199843523,12.556632041931152,1.6666387237931608,12.54241180419922,1.9091241643574732,12.57559299468994,0.049205431691192736 1849,2005-12-09,12.551892280578613,12.58270263671875,12.364657402038574,12.419168472290039,505525.0,0.013976679699600592,1.2439041146306156,-0.7466655936477353,33.11152130379662,41.51491422146409,0.033200259009056765,0.19653246668505986,0.4296523326545021,0.15442739968636765,8.474378222562319,0.21804523468017578,-0.08778524014682887,-0.15026235580444336,-0.5261294025429457,0.225604690934059,-0.33819587917369454,0.03767116756480782,-0.34603023529052734,76.84222564365358,40.85733998056059,0.1879335233692512,12,-0.06991720199584961,-0.008295059204101562,0.4526834487915039,0.29625844955444336,0.8437442779541016,4,0.07137461039159865,2.065419154921103,12.378876686096193,6.221996199843523,12.556632041931152,1.6666387237931608,12.54241180419922,0.07137461039159865 1850,2005-12-12,12.383617401123047,12.561371803283693,12.288813591003418,12.466569900512695,858970.0,-0.013406335530455116,1.0000139959971317,-0.6250008981756257,36.38027463445444,38.87272109493578,0.19401141250945209,0.33887569595257716,0.5639530707036844,0.33430393861053,9.377003082550814,0.2725582122802752,-0.07756118860856986,-0.29104442596435476,-0.6759987218079679,0.09390986987925842,-0.48352157388616135,-0.09856727804254817,-0.17775535583496094,44.11764705882353,3.625515943183707,0.1924771479218069,12,0.0983576774597168,0.15997982025146484,0.6802101135253906,0.46453332901000977,0.7015409469604474,0,0.08153104573804382,1.2439041146306156,12.551892280578613,2.065419154921103,12.378876686096193,6.221996199843523,12.556632041931152,0.08153104573804382 1851,2005-12-13,12.087358474731445,12.381246566772461,12.051807403564453,12.326736450195312,1005586.0,-0.023923456030281898,-1.122127275296257,2.885723483019475,32.622986937770534,35.689131468816576,0.4635979067116782,0.6029561618004635,0.8168227956473793,0.6407487920183463,10.531967048116902,0.33180999755859375,-0.09168398041020076,-0.5472491741180416,-0.9993875091573639,-0.09511083907871942,-0.7733183416377027,-0.32118000659838053,1.0902328491210938,6.521739130434782,-36.61455013840343,0.22606916751966105,12,0.28203821182250977,0.4562387466430664,0.9231421947479248,0.8887763023376465,0.5806674957275391,1,0.10647059129841185,1.0000139959971317,12.383617401123047,1.2439041146306156,12.551892280578613,2.065419154921103,12.378876686096193,0.10647059129841185 1852,2005-12-14,12.175050735473633,12.201122283935547,11.53513240814209,12.134759902954102,1843434.0,0.007254873835793596,13.410073872312328,-0.16831470164059822,36.18012208913619,33.84929149668049,0.32209104672209676,0.4836905122508455,0.685101672096069,0.5642342268804938,11.94257545041496,0.665989875793457,-0.11177628538752948,-0.423768854141235,-0.9030170210098092,0.05547931272733919,-0.663392937575523,-0.18414477070694701,0.9800249099731442,60.402670668288195,13.707687071872542,0.2396240834342874,12,-0.07939720153808594,0.18131113052368164,0.7898261547088623,0.8401904106140137,0.7205009460449219,2,0.10278373043879174,-1.122127275296257,12.087358474731445,1.0000139959971317,12.383617401123047,1.2439041146306156,12.551892280578613,0.10278373043879174 1853,2005-12-15,12.236673355102539,12.319624900817873,12.087358474731445,12.186901092529295,824435.0,0.005061385037957944,1.153852276345094,1.2353247491005932,35.9813625939438,33.6834270045712,0.22588987428137663,0.38486786902398684,0.5884272111274722,0.5063140394158694,13.304684345827969,0.23226642608642756,-0.14605822934598756,-0.3260026931762692,-0.7997058820622858,0.14770049570974741,-0.5628542876192775,-0.08915109873326088,0.8536045608520499,66.96839293663749,17.27221079814759,0.23685159444300852,12,-0.1410198211669922,0.11968851089477539,0.6861348152160645,0.8212289810180664,0.4597930908203125,3,0.09025762597417719,13.410073872312328,12.175050735473633,-1.122127275296257,12.087358474731445,1.0000139959971317,12.383617401123047,0.09025762597417719 1854,2005-12-16,12.34095573425293,12.421538352966307,12.229562759399414,12.229562759399414,707050.0,0.008522118399679757,-2.4468168898325082,2.2380532669092896,42.768298826334316,34.36438182270774,0.08233603177154336,0.23888758794742415,0.4549305002180972,0.40732414403992934,14.85387468753981,0.19197559356689275,-0.19611503538467367,-0.18747282028198242,-0.6171594461320566,0.2422138055680918,-0.40231613320701953,0.02737049264305469,0.68711636138916,78.52196377626393,23.707328739125643,0.2148433129250375,12,-0.26900243759155273,0.015406131744384766,0.44438838958740234,0.6399192810058594,0.21567630767822266,4,0.07547538992135494,1.153852276345094,12.236673355102539,13.410073872312328,12.175050735473633,-1.122127275296257,12.087358474731445,0.07547538992135494 1855,2005-12-19,12.27696418762207,12.487899780273438,12.231932640075685,12.267483711242676,671591.0,-0.005185299097479779,-5.352911937702166,0.08510838669908564,40.77959590450929,34.95067104966506,0.11120690558521851,0.2564834669981888,0.4832425593106784,0.4772358791315341,16.393316772664075,0.25596714019775213,-0.22553324153793675,-0.21366176605224574,-0.5855814606722252,0.15825792856773369,-0.39962161336223545,-0.027701918742256026,0.6913903205200196,77.86074556903615,21.215286713218873,0.18595984730999013,12,-0.2109360694885254,0.07939767837524414,0.46571850776672363,0.7039108276367188,0.19197559356689453,0,0.09111962483677494,-2.4468168898325082,12.34095573425293,1.153852276345094,12.236673355102539,13.410073872312328,12.175050735473633,0.09111962483677494 1856,2005-12-20,12.319624900817873,12.371767044067385,12.170310974121096,12.229562759399414,489584.0,0.0034748584864989773,1.0731646277730782,9.499748516246038,35.772315700698186,35.3211467886901,0.03757151052812269,0.19074969187164648,0.4017590298404752,0.4393654764513304,17.567098432141997,0.20145606994628906,-0.2363453385291372,-0.15014438629150284,-0.5105536513754885,0.2102648787924828,-0.33034901883349477,0.030060246250489087,0.5914007233242167,82.33830372684442,28.232378949541697,0.18020463254199276,12,-0.2547821998596209,0.03673696517944158,0.41713285446166815,0.6612501144409162,0.4123935699462873,1,0.06213934705226287,-5.352911937702166,12.27696418762207,-2.4468168898325082,12.34095573425293,1.153852276345094,12.236673355102539,0.06213934705226287 1857,2005-12-21,12.419168472290039,12.442869186401367,12.205862045288086,12.27696418762207,518495.0,0.008080081355850144,1.5,1.5789574001715119,43.377479914193934,37.441550878315255,-0.09333728216617132,0.0819689435479507,0.26963216790942823,0.3450504874991349,18.289810717478446,0.23700714111328125,-0.2396082389801144,-0.042068576812743785,-0.3985704094347309,0.3144332558092433,-0.22031949312373733,0.13618233949824976,0.4368214232120504,82.84039447806894,27.944181551544716,0.17825091631099346,12,-0.36025094985961914,-0.06280660629272461,0.283815860748291,0.56170654296875,0.4811248779296875,2,0.020038177171378457,1.0731646277730782,12.319624900817873,-5.352911937702166,12.27696418762207,-2.4468168898325082,12.34095573425293,0.020038177171378457 1858,2005-12-22,12.286443710327148,12.554262161254885,12.265113830566404,12.440499305725098,333395.0,-0.010687089257145455,-1.9397637089071973,-1.0833400397017008,38.198740494192585,38.00679745502592,0.027822873215562538,0.2005215237661595,0.3839868968758342,0.47967393601638264,18.701561886131206,0.2891483306884801,-0.24282438171408494,-0.1592693328857422,-0.5179265679489102,0.19938790217742586,-0.3385979504173253,0.020059284645840947,0.5167118856805413,30.246744924267176,-22.270097268915364,0.1793286175315838,12,-0.2381916046142578,0.06991815567016602,0.414170503616333,0.6944313049316406,0.9219579696655273,3,0.04957561240275177,1.5,12.419168472290039,1.0731646277730782,12.319624900817873,-5.352911937702166,12.27696418762207,0.04957561240275177 1859,2005-12-23,12.412057876586914,12.4570894241333,12.253263473510742,12.253263473510742,313944.0,0.01022380187638694,-1.5671679438825763,-1.0307603736558972,44.82758204640486,38.94538716746485,-0.13378130490795037,0.058099811917141864,0.254607506368842,0.3595085631388457,19.237072761937508,0.2038259506225586,-0.24213577713185686,-0.02109379768371511,-0.364958995006452,0.3227713996390218,-0.19302639634508445,0.15083880097765423,0.3403767919061522,62.9629261652943,10.214654822945548,0.17193259866136854,12,-0.36736059188842773,-0.05569601058959961,0.2322673797607422,0.568817138671875,0.7181310653686506,4,0.02291389326119897,-1.9397637089071973,12.286443710327148,1.5,12.419168472290039,1.0731646277730782,12.319624900817873,0.02291389326119897 1860,2005-12-26,12.412057876586914,12.412057876586914,12.412057876586914,12.412057876586914,0.0,0.0,1.0,0.0,45.788668725613604,40.40824069944742,-0.14452065591740038,0.048844307426143985,0.25557822194196866,0.36353679790416393,20.145576776352698,0.0,-0.21319111630033483,-0.013628101348876598,-0.3522150615068682,0.324958858809115,-0.18292158142787152,0.15566537873011832,0.29168470149211245,62.9629261652943,6.833536165168262,0.16929348007899567,12,-0.36736059188842773,-0.05569601058959961,0.2067890167236328,0.568817138671875,0.9290685653686506,0,0.011647880374208608,-1.5671679438825763,12.412057876586914,-1.9397637089071973,12.286443710327148,1.5,12.419168472290039,0.011647880374208608 1861,2005-12-27,12.468939781188965,12.513971328735352,12.395467758178713,12.442869186401367,182716.0,0.004582794019140746,1.0408129747484811,100.0,47.24293432959335,41.63744205949821,-0.15822175192907117,-0.016735565098215943,0.18537238474131001,0.31018438740951737,20.480923193810835,0.11850357055663885,-0.2061282620388969,0.04823098182678187,-0.2843916811616598,0.38085364481522355,-0.11808034966743897,0.2145423133210027,0.18805839009258385,75.51023201322623,17.424849953994254,0.166311331494221,12,-0.14812946319580078,-0.16590452194213867,0.14990711212158203,0.5119352340698242,1.0760126113891602,1,0.0,1.0,12.412057876586914,-1.5671679438825763,12.412057876586914,-1.9397637089071973,12.286443710327148,0.0 1862,2005-12-28,12.182161331176758,12.442869186401367,12.12290859222412,12.442869186401367,641862.0,-0.022999425375752502,1.4545527705836871,-10.000073160917438,44.21201320620975,42.551958794194434,0.14491027089937525,0.23879323075512815,0.4772247608800946,0.6003742922619928,21.47632494346124,0.3460311889648455,-0.20217236461016164,-0.21093611717224192,-0.5250906281928849,0.10321839384840104,-0.3680133726825634,-0.05385886166192044,0.4299622095792124,13.736466603435577,-44.9015663170609,0.15707725551032137,12,0.15642404556274414,-0.01540517807006836,0.43668556213378906,0.7987136840820312,1.2016258239746094,2,0.04513625494190432,1.0408129747484811,12.468939781188965,1.0,12.412057876586914,-1.5671679438825763,12.412057876586914,0.04513625494190432 1863,2005-12-29,12.364657402038574,12.395467758178713,12.15846061706543,12.177420616149902,312978.0,0.01498059875424329,-1.1052631578947527,-0.7181862078047496,44.52152268909439,42.74676144561221,-0.019581248909608107,0.039074181959433574,0.29614461735365794,0.42102316062105416,22.525519440540805,0.23700714111328303,-0.1611367620509938,-0.016234207153321023,-0.31362806296627177,0.2811596486596297,-0.1649311350597955,0.13246272075315346,0.20438649341284076,61.81842125157616,5.256595228681874,0.14869692790647507,12,-0.026072025299072266,-0.2002716064453125,0.3851358890533447,0.6162176132202148,1.102081298828125,3,0.04331991827714066,1.4545527705836871,12.182161331176758,1.0408129747484811,12.468939781188965,1.0,12.412057876586914,0.04331991827714066 1864,2005-12-30,12.09920883178711,12.395467758178713,12.028106689453125,12.331476211547852,187513.0,-0.021468332006328028,1.0394758438120348,-1.2405007843856326,42.1259909046936,42.89636089007713,0.23240964020928878,0.27552998322108735,0.5623223579973313,0.6884834604782242,23.74725268157159,0.3673610687255877,-0.1356845340341586,-0.25430846214294434,-0.5494663538641031,0.04084942957821447,-0.4018874080035246,-0.10672951628236405,0.4284786041719322,14.634146341463413,-41.70477077833164,0.1475789458605798,12,0.19197559356689453,0.06517696380615234,0.6559169292449951,0.8816661834716797,1.533434867858885,4,0.09167482466221166,-1.1052631578947527,12.364657402038574,1.4545527705836871,12.182161331176758,1.0408129747484811,12.468939781188965,0.09167482466221166 1865,2006-01-02,12.371767044067385,12.395467758178713,12.07550811767578,12.09920883178711,260895.0,0.022526945031662526,1.0,-1.1734674604804018,57.978716573419725,45.36373876482398,-0.028258227577719452,-0.013788235189236886,0.2819853431671202,0.41916388116078984,24.97098688022999,0.31995964050293324,-0.10629427627634058,0.028441047668458452,-0.24790714824227322,0.30478924357919013,-0.10973305028690739,0.1666151456238243,0.11621819077897833,70.73170731707353,7.757010939080864,0.13817409795536598,1,-0.08058261871338068,-0.20738124847412287,0.3833587169647199,0.6091079711914045,1.1234130859375,0,0.06130263326061125,1.0394758438120348,12.09920883178711,-1.1052631578947527,12.364657402038574,1.4545527705836871,12.182161331176758,0.06130263326061125 1866,2006-01-03,12.686985969543455,12.753348350524902,12.300664901733398,12.390727043151855,954342.0,0.025478892736444436,1.110492594848629,1.0869565217391168,62.73583585098772,47.51466720224551,-0.31948406994913015,-0.3347852970545926,-0.039267219043829016,0.10946572362726847,25.601005328777354,0.4526834487915039,-0.08815771116200644,0.33643126487731756,0.032017599169908095,0.640844930584727,0.18422443202361372,0.4886380977310214,-1.1518535614013654,90.84961819714337,26.41153322116071,0.15220683285370434,1,-0.2962584495544416,-0.5403757095336896,0.06813979148864924,0.2938890457153338,0.4432029724121094,1,0.051559958683839335,1.0,12.371767044067385,1.0394758438120348,12.09920883178711,-1.1052631578947527,12.364657402038574,0.051559958683839335 1867,2006-01-04,13.047237396240234,13.085158348083494,12.750978469848633,12.750978469848633,1135679.0,0.028395351548555547,-1.2559987123772616,1.000000000000006,67.5564512064434,50.77663505916227,-0.6495856208773851,-0.6918697852302031,-0.4075266239272395,-0.2415624711833555,25.950694312670574,0.39817237854003906,-0.049487175202866496,0.6721524238586429,0.24392825666516593,1.10037659105212,0.45804034026190443,0.8862645074553814,-1.4877406692504884,96.41257345053558,30.960500642605822,0.2141120835967389,1,-0.49060487747192383,-0.7370920181274414,-0.315812349319458,-0.06636238098144531,0.34839916229248047,2,0.03814715569453164,1.110492594848629,12.686985969543455,1.0,12.371767044067385,1.0394758438120348,12.09920883178711,0.03814715569453164 1868,2006-01-05,12.987984657287598,13.061456680297852,12.869482040405273,12.999835014343262,950064.0,-0.004541401152837965,1.8420963460778224,-0.04,64.29316301005026,52.939477388456204,-0.5368048878929219,-0.6162393801333366,-0.3455217660022978,-0.1688719026091352,25.676006213221815,0.19197463989257812,-0.004016684171464391,0.5824442863464352,0.07396529063323776,1.0909232820596326,0.3282047884898365,0.8366837842030339,-1.3674614654541024,90.80710105296032,25.89259730097598,0.25423949785659905,1,-0.4313521385192871,-0.6778392791748047,-0.2980358600616455,-0.007109642028808594,0.6209592819213867,3,0.03047451227482645,-1.2559987123772616,13.047237396240234,1.110492594848629,12.686985969543455,1.0,12.371767044067385,0.03047451227482645 1869,2006-01-06,13.447778701782227,13.568652153015135,12.923993110656738,12.923993110656738,1357411.0,0.035401492735567475,-1.4615379013125605,-44.19998390471592,72.01421748258318,55.85342725034171,-0.9322697799698787,-1.0598116273293527,-0.7975461019556853,-0.6133262558741155,25.86844940513835,0.6446590423583967,0.03512494686082768,0.9974440097808834,0.30876442559216954,1.6861235939695973,0.6531042176865256,1.3417838018752413,-1.7686701036987316,91.90476950835912,27.445290156199675,0.34433979209435706,1,-0.6493992805480957,-0.8958864212036133,-0.7578299045562744,-0.4669036865234375,0.09954357147216797,4,0.0014098982073493804,1.8420963460778224,12.987984657287598,-1.2559987123772616,13.047237396240234,1.110492594848629,12.686985969543455,0.0014098982073493804 1870,2006-01-09,13.393266677856445,13.528361320495605,13.22499179840088,13.393266677856445,751138.0,-0.004053608044468859,1.2456073473248632,0.0,70.09756054019796,58.392830162631114,-0.8090124922785158,-0.9758112429492041,-0.7447535503761493,-0.547344426471982,25.869923199724454,0.3033695220947248,0.09863512088540816,0.892449522018433,0.08635067658174655,1.6985483674551194,0.48940009930008976,1.2954989447367762,-1.6007854664770527,86.16819885362393,22.980083392348163,0.4030494227183428,1,-0.5948872566223145,-0.841374397277832,-0.7299811840057373,-0.41239166259765625,0.13272476196289062,0,0.017872937763967478,-1.4615379013125605,13.447778701782227,1.8420963460778224,12.987984657287598,-1.2559987123772616,13.047237396240234,0.017872937763967478 1871,2006-01-10,13.374306678771973,13.533101081848145,13.296093940734865,13.426447868347168,1078073.0,-0.0014156366434351364,-1.272723115895,-100.0,68.43546450777097,61.08432475169347,-0.724286975620144,-0.9017247128867201,-0.7353330097676043,-0.5126321478412237,25.292376235854142,0.23700714111327947,0.1456772286425405,0.8091421127319336,-0.06091559710442773,1.679199822568295,0.3741132578137538,1.2441709676501134,-1.475255210894435,76.23190298964435,14.888154061621222,0.4350288549181804,1,-0.5759272575378418,-0.8224143981933594,-0.779160737991333,-0.3934316635131836,0.1824951171875,1,0.009037735871928687,1.2456073473248632,13.393266677856445,-1.4615379013125605,13.447778701782227,1.8420963460778224,12.987984657287598,0.009037735871928687 1872,2006-01-11,13.426447868347168,13.556801795959473,13.296093940734865,13.296093940734865,520503.0,0.003898608789788982,-3.0000000000000817,-2.5000182902293253,72.71008108809501,64.21638679602687,-0.6496860014503198,-0.9015293108827649,-0.7903391615444555,-0.5465144140592209,23.70063031751601,0.2607078552246076,0.197155633176326,0.7987134456634521,-0.13115042376698582,1.7285773150938901,0.33378151094823316,1.2636453803786711,-1.4272203593613746,79.6609892065971,13.789503493767711,0.4649319347152192,1,-0.6280684471130371,-0.8745555877685547,-0.8324871063232422,-0.4455728530883789,0.09717273712158203,2,-0.022065324298471634,-1.272723115895,13.374306678771973,1.2456073473248632,13.393266677856445,-1.4615379013125605,13.447778701782227,-0.022065324298471634 1873,2006-01-12,13.341126441955565,13.454889297485352,13.085158348083494,13.426447868347168,691182.0,-0.006354728162520806,4.199997317452678,-0.6545366752996143,68.80998803280374,67.1812753658169,-0.4596199980484972,-0.768630637526158,-0.7083219473989537,-0.44392600599857523,22.225492297565552,0.36973094940185725,0.244988442402283,0.6581693649291971,-0.30451120820448985,1.620849938062884,0.1768290783623545,1.1395096514960397,-1.24773345432801,64.70603898966519,-1.470018427078955,0.4813402865668434,1,-0.5190463066101074,-0.7892341613769513,-0.7471656799316388,-0.36025142669677557,0.48586368560791016,3,0.004085870620768928,-3.0000000000000817,13.426447868347168,-1.272723115895,13.374306678771973,1.2456073473248632,13.393266677856445,0.004085870620768928 1874,2006-01-13,13.272394180297852,13.390896797180176,13.097007751464846,13.241582870483398,853265.0,-0.005151908420683471,1.1947041940560927,-0.36112042563654717,66.94678113200459,68.17772698343742,-0.23129347888632523,-0.6603984230254643,-0.640933682388777,-0.3595134947439327,21.069707854325564,0.29388904571533025,0.3262737886469189,0.5428651809692386,-0.44005991220804574,1.525790274146523,0.051402634380597334,1.03432772755788,-1.0904856427470424,39.6985971198294,-25.773353621597693,0.4914625465886422,1,-0.337735652923584,-0.7205018997192383,-0.7507202625274658,-0.2915191650390625,0.5711870193481428,4,0.02535712504762122,4.199997317452678,13.341126441955565,-3.0000000000000817,13.426447868347168,-1.272723115895,13.374306678771973,0.02535712504762122 1875,2006-01-16,13.395636558532715,13.438299179077148,13.153889656066895,13.172850608825685,614382.0,0.009285617693438386,-1.181825497856401,7.2306549461433125,67.78888224150695,68.739176582384,-0.2168282880112251,-0.7331231752698937,-0.7605245716891282,-0.4668431309162919,20.159401788322747,0.2844095230102539,0.4046030330972812,0.6101739406585693,-0.39145486307750765,1.6118027443946463,0.10935953879052995,1.1109883425266087,-1.1305234040540455,65.8290095722612,1.5596310699538236,0.5008144018680386,1,-0.23582124710083008,-0.8437442779541016,-0.8828504085540771,-0.4147615432739258,0.5640773773193359,0,0.011323516733145356,1.1947041940560927,13.272394180297852,4.199997317452678,13.341126441955565,-3.0000000000000817,13.426447868347168,0.011323516733145356 1876,2006-01-17,13.085158348083494,13.300833702087402,12.810230255126953,13.300833702087402,826059.0,-0.023177563014088576,3.549462308535852,-0.9680832848190287,67.17764510165684,68.69708701518549,0.17441162357687112,-0.38193449093507503,-0.43953613677364345,-0.14266369399219414,18.797777127138687,0.5854063034057617,0.5107552496974677,0.26141905784606756,-0.7236266975838408,1.246464813275976,-0.23110381986888662,0.7539419355610217,-0.7418328536926371,36.825418318244814,-32.438302036279566,0.49252287771495395,1,0.1042828559875506,-0.533266067504881,-0.5723721981048566,-0.10428333282470525,1.4410028457641602,1,0.03368954964159121,-1.181825497856401,13.395636558532715,1.1947041940560927,13.272394180297852,4.199997317452678,13.341126441955565,0.03368954964159121 1877,2006-01-18,12.668025970458984,12.952433586120605,12.53767204284668,12.952433586120605,1672233.0,-0.03187828274814919,1.916669740429142,1.3186838940181715,55.29800784046202,67.69762532967569,0.5946274321649607,0.057758920927563295,-0.00995302638074591,0.2862618512925099,17.92354859416165,0.5474863052368146,0.5596846681462928,-0.16815619468689036,-1.1378516981563074,0.8015393087825267,-0.6530039464215989,0.31669155704781815,-0.25118087655067,14.211892215618672,-53.68057019830006,0.4848477517347084,1,0.38513612747192383,-0.1161336898803711,-0.21152901649475098,0.3128490447998047,1.7680721282959002,2,0.07015898353642913,3.549462308535852,13.085158348083494,-1.181825497856401,13.395636558532715,1.1947041940560927,13.272394180297852,0.07015898353642913 1878,2006-01-19,12.895551681518555,12.940584182739258,12.679876327514648,12.679876327514648,768960.0,0.017960628719118965,-1.4175952456754748,-0.7583318523386862,64.09396041121352,66.81759676619018,0.3940497869762787,-0.1283761210117369,-0.22610053770272742,0.06531167066015442,17.444665759460214,0.27255821228027344,0.5812776734849407,0.028914117813110707,-0.9057100678044616,0.963538303430683,-0.43839797499567545,0.49622621062189687,-0.40959816406383176,39.73671503723094,-33.45119026005628,0.46731209280878605,1,0.15168523788452148,-0.09717226028442383,-0.669543981552124,-0.10191202163696289,1.8344354629516602,3,0.04870430823446825,1.916669740429142,12.668025970458984,3.549462308535852,13.085158348083494,-1.181825497856401,13.395636558532715,0.04870430823446825 1879,2006-01-20,12.696466445922852,13.03538703918457,12.594552993774414,12.902663230895994,882218.0,-0.015438287598119937,-1.1502857368801767,-0.9560516820545392,55.90008983430559,65.24010002109101,0.5312168690849131,0.09814049066130615,-0.022071036056459548,0.26583228144805915,16.79286055201265,0.44083404541015625,0.553862186154003,-0.18439154624939036,-1.0983191438990794,0.7295360514002986,-0.6413553450742349,0.27257225257545414,-0.15879440307617188,17.63153659135768,-53.55925056010914,0.45696379882484467,1,0.3507704734802246,0.1019129753112793,-0.4704587459564209,0.09717321395874023,2.351109504699709,4,0.08904238722291602,-1.4175952456754748,12.895551681518555,1.916669740429142,12.668025970458984,3.549462308535852,13.085158348083494,0.08904238722291602 1880,2006-01-23,12.556632041931152,12.672765731811525,12.438129425048828,12.561371803283693,1088056.0,-0.011013647347258848,1.0624863777349152,0.022986591925563706,47.47009707530298,62.9106147508168,0.603342087638735,0.262837173060376,0.10804280547686673,0.4044870341735667,16.26256298239283,0.25833702087402344,0.5367368164869717,-0.33145465850830114,-1.2319581655314735,0.5690488485148713,-0.7817064120198864,0.11879709500328417,1.0120201110839826,13.73618052400424,-52.69722960100788,0.45025175351158586,1,0.44083356857299805,0.24174737930297852,-0.34247446060180664,0.21567678451538086,2.3558502197265625,0,0.10249158798452096,-1.1502857368801767,12.696466445922852,-1.4175952456754748,12.895551681518555,1.916669740429142,12.668025970458984,0.10249158798452096 1881,2006-01-24,12.468939781188965,12.568483352661133,12.390727043151855,12.466569900512695,702704.0,-0.006983740580224995,-1.3076904029367522,-0.4999999999998126,37.448527472782224,58.99266434911538,0.6136323106400425,0.36947247997025556,0.18624681856549685,0.4886991131825802,16.182201934204592,0.17775630950927734,0.4467535037510473,-0.41914691925048864,-1.319650426273661,0.48135658777268375,-0.8693986727620739,0.03110483426109667,1.0771019172668446,12.132401346203633,-48.42237790277831,0.45025175351158586,1,0.45386838912963867,0.329439640045166,-0.25774478912353516,0.2180461883544922,2.5786361694335955,1,0.119559014705654,1.0624863777349152,12.556632041931152,-1.1502857368801767,12.696466445922852,-1.4175952456754748,12.895551681518555,0.119559014705654 1882,2006-01-25,12.73201847076416,12.798379898071287,12.480790138244627,12.563742637634276,856898.0,0.021098721638874496,1.1102401622204165,71.00603621730457,44.89604980116653,56.33556010115569,0.2700928680448911,0.15778981468140785,-0.08353514844419685,0.22136408793799234,15.070086682630729,0.32944011688232244,0.36662728540165723,-0.18356108665466309,-1.0249528798555332,0.657830706546207,-0.6042569832550981,0.23713480994577196,0.7678106414794907,52.94130700099856,-3.6303299732488554,0.42069589660043527,1,0.1824946403503418,0.0663609504699707,-0.521416187286377,-0.056882381439208984,1.9624176025390643,2,0.140915812147405,-1.3076904029367522,12.468939781188965,1.0624863777349152,12.556632041931152,-1.1502857368801767,12.696466445922852,0.140915812147405 1883,2006-01-26,12.900293350219727,13.153889656066895,12.748607635498047,12.767568588256836,1678452.0,0.013216669441845852,-3.7499552912773284,0.7887333522244179,37.647052747911054,53.080034725145296,0.03655373928568473,0.03341410922761057,-0.25891192882082414,0.046475812363267366,13.977556375327252,0.4218711853027344,0.2935616829588277,-0.0420680046081543,-0.8427373120339308,0.7586013028176222,-0.4424026583210434,0.3582666491047348,0.555171679260253,66.77034467418281,14.062186787228697,0.4003346537128886,1,0.01421976089477539,-0.1019139289855957,-0.6926536560058594,-0.2251572608947754,1.9363470077514666,3,0.11905192438968837,1.1102401622204165,12.73201847076416,-1.3076904029367522,12.468939781188965,1.0624863777349152,12.556632041931152,0.11905192438968837 1884,2006-01-27,13.208401679992676,13.450148582458494,12.750978469848633,12.750978469848633,2265325.0,0.02388382352310625,-2.056994472972599,3.44640444917081,46.257198586175086,50.68762543010842,-0.3146783162424551,-0.19745943117358067,-0.5728276940736166,-0.262131601377396,12.753467289145618,0.6991701126098615,0.20690703905799523,0.21058068275451625,-0.49181292456011505,0.9129742900691475,-0.1406161209028003,0.5617774864118328,-0.8176746368408203,77.18123584460676,27.519751525831353,0.35119680365731587,1,-0.2879638671875,-0.4100222587585449,-1.0060946941375732,-0.5380058288574219,1.6282386779785174,4,0.11519830342397519,-3.7499552912773284,12.900293350219727,1.1102401622204165,12.73201847076416,-1.3076904029367522,12.468939781188965,0.11519830342397519 1885,2006-01-30,13.130188941955565,13.390896797180176,12.857630729675293,13.388526916503904,1477179.0,-0.005921438485292585,3.054056993297197,-0.5647679628390282,45.17336412613481,48.24270532171708,-0.31075871433984936,-0.06273056467735216,-0.5016801979280867,-0.18627801273223277,11.463226907703664,0.5332660675048828,0.13227864344109896,0.09444684982299556,-0.544674625300857,0.7335683249468481,-0.22511388773892982,0.41400758738492094,-0.7182734680175766,69.79864684341474,22.52745779130926,0.3195607375619261,1,-0.20975112915038885,-0.33180952072143377,-0.9296593666076642,-0.5723710060119611,1.666159629821781,0,0.1460288970054553,-2.056994472972599,13.208401679992676,-3.7499552912773284,12.900293350219727,1.1102401622204165,12.73201847076416,0.1460288970054553 1886,2006-01-31,13.341126441955565,13.556801795959473,13.094637870788574,13.153889656066895,1746956.0,0.0160650772759241,-2.0232444976792934,-0.7247745369840493,48.412716999288875,47.47767300603118,-0.5381622690905505,-0.23415397799070803,-0.7078267564733967,-0.3943984767187114,11.754830572748087,0.46216392517089844,0.06754434854630276,0.27267732620239116,-0.35819442071399976,0.9035490731187821,-0.0427585472558043,0.5881131996605866,-0.9084463058471659,79.9560392810294,35.26251802673167,0.3154358734581953,1,-0.36736202239990057,-0.5427470207214338,-1.1405968666076642,-0.8342652320861799,1.1684436798095703,1,0.11778284439014874,3.054056993297197,13.130188941955565,-2.056994472972599,13.208401679992676,-3.7499552912773284,12.900293350219727,0.11778284439014874 1887,2006-02-01,13.544952392578125,13.604203224182127,13.19892120361328,13.227361679077148,1941748.0,0.015278016553502027,-1.164553738329637,1.6961982763889898,53.631758048417126,46.315206076831586,-0.6755567368383879,-0.42033111477615037,-0.8996573101465533,-0.5917715811237976,12.88516793303357,0.40528202056884766,-0.010133869685217789,0.45161752700805735,-0.21403853084189173,1.1172735848580064,0.11878949808308192,0.7844455559330328,-1.0673073900756833,93.07490216316673,48.80967332842049,0.3328280289249746,2,-0.5474872589111328,-0.728797435760498,-1.2330296039581299,-1.0380911827087402,1.0997114181518555,2,0.11093605311361521,-2.0232444976792934,13.341126441955565,3.054056993297197,13.130188941955565,-2.056994472972599,13.208401679992676,0.11093605311361521 1888,2006-02-02,13.383787155151367,13.791439056396484,13.303203582763672,13.625534057617188,1746876.0,-0.011898545875662636,-1.4235217261637072,-0.7611900858211869,51.92150019280147,45.873140561108904,-0.4893080541654502,-0.24031399256667285,-0.7283513416335765,-0.42778772063200776,14.22264532420779,0.4882354736328125,-0.07081692022254771,0.27066216468811,-0.4052615814308673,0.9465859108070873,-0.06729970837137955,0.6086240377475995,-0.8385486593481453,60.82005349211093,15.31717577917864,0.33796187305948905,2,-0.29270410537719727,-0.4740142822265625,-1.1311163902282715,-0.8769259452819824,1.3343496322631836,3,0.09792810532311802,-1.164553738329637,13.544952392578125,-2.0232444976792934,13.341126441955565,3.054056993297197,13.130188941955565,0.09792810532311802 1889,2006-02-03,13.4667387008667,13.646864891052244,13.326905250549315,13.367196083068848,990270.0,0.006197912799547511,-2.5526541503859015,-0.41176377766381317,51.243782422489645,46.29243893301854,-0.5045665729454356,-0.3391612459819058,-0.8021285266041822,-0.5097938017739949,14.25145373986689,0.3199596405029297,-0.06080001553090497,0.35266571044921946,-0.3252844353351776,1.0306158562336165,0.013690637557020935,0.691640783341418,-0.8218041602160167,65.2283722217513,21.375563383915605,0.3389750728921982,2,-0.3756556510925293,-0.5569658279418945,-1.2152531147003174,-0.9598774909973145,1.618758201599121,4,0.10172482644341563,-1.4235217261637072,13.383787155151367,-1.164553738329637,13.544952392578125,-2.0232444976792934,13.341126441955565,0.10172482644341563 1890,2006-02-06,13.632643699645994,13.7203369140625,13.431187629699707,13.452519416809082,1057837.0,0.01231961222865463,-1.5957364838833954,1.8095192473509565,60.08732224889933,48.807860574809325,-0.5607576613205207,-0.5124887769370527,-0.9534567007842547,-0.6730978227828306,14.339536536650238,0.28914928436279297,-0.0922735319394441,0.506601858139037,-0.19995082522302354,1.2131545415010976,0.15332551645800763,0.8598781998200664,-0.8959887977356473,77.21080847301484,31.127817711742985,0.3532763416810299,2,-0.4965291023254377,-0.6991701126098615,-1.4048585891723615,-1.1257824897766096,1.3225002288818377,0,0.08831718079424777,-2.5526541503859015,13.4667387008667,-1.4235217261637072,13.383787155151367,-1.164553738329637,13.544952392578125,0.08831718079424777 1891,2006-02-07,13.495180130004885,13.627903938293455,13.431187629699707,13.537840843200685,445493.0,-0.010083412481812215,-1.3055522955262395,-0.2368404333047452,66.99123691669237,51.262881365423304,-0.293251578420902,-0.385257730078683,-0.8029423642550491,-0.5369472122380845,14.420528293716718,0.2014560699462873,-0.08070556786086414,0.3630946159362818,-0.35438289888343455,1.0805721307559981,0.004355858526423617,0.72183337334614,-0.6741424957356461,50.000000000000455,-0.10974172803200588,0.3587387574098579,2,-0.22515678405761896,-0.4491281509399432,-1.2673950195312518,-0.9883189201354998,1.5547657012939435,1,0.09641727114701282,-1.5957364838833954,13.632643699645994,-2.5526541503859015,13.4667387008667,-1.4235217261637072,13.383787155151367,0.09641727114701282 1892,2006-02-08,13.130188941955565,13.509401321411133,13.106489181518555,13.390896797180176,1030235.0,-0.027046040477652245,-1.6154008060072924,6.111193078935056,54.56221738209733,53.142344102555114,0.14992609706056115,-0.04595569579226755,-0.43422099253057134,-0.17559393507143817,13.996062178808415,0.4029121398925781,-0.034619564318045803,0.012916374206541903,-0.6910785957347336,0.7169113441478174,-0.33908111076409675,0.36491385917718056,-0.23151919391614584,3.4600722339329817,-45.9805356352677,0.3519974849706381,2,0.14101982116699396,-0.03910589218139471,-0.861520051956175,-0.6233277320861799,1.89605712890625,2,0.1050541759838628,-1.3055522955262395,13.495180130004885,-1.5957364838833954,13.632643699645994,-2.5526541503859015,13.4667387008667,0.1050541759838628 1893,2006-02-09,13.395636558532715,13.440669059753418,13.196551322937012,13.270024299621582,859835.0,0.02021658772395507,1.2637317933797323,-0.48181232898760334,63.25245559786652,55.030705992743044,-0.042318037531346775,-0.3237067788525074,-0.6887274530484078,-0.44294575850210194,14.332089230712059,0.31048011779785334,0.05951725740425928,0.27563848495483434,-0.43241589086589904,0.9836928607755677,-0.07838870295553235,0.629665672865201,-0.42554526582473073,47.10408814509389,-6.097421939339604,0.35402718791036664,2,-0.07110166549682617,-0.3045535087585449,-0.9622476100921631,-0.8887753486633301,1.6993417739868182,3,0.09324135114741261,-1.6154008060072924,13.130188941955565,-1.3055522955262395,13.495180130004885,-1.5957364838833954,13.632643699645994,0.09324135114741261 1894,2006-02-10,13.608943939208984,13.78195858001709,13.331645011901855,13.41459846496582,1497347.0,0.01592364646086164,-1.4999894110421652,1.5471855687322533,69.40559655780424,57.72317626292854,-0.21549504906849748,-0.5380964052659927,-0.8896119369824991,-0.6555361105342623,14.988471820508648,0.4503135681152344,0.1273302983567568,0.4721183776855469,-0.26652190154420907,1.2107586569153028,0.1027982380706689,0.8414385173004248,-0.5731448254059206,74.38601346075922,15.523513075554611,0.3693201396148777,2,-0.16590547561645508,-0.5178608894348145,-1.1755549907684326,-1.185035228729248,1.9031658172607422,4,0.08150469670242755,1.2637317933797323,13.395636558532715,-1.6154008060072924,13.130188941955565,-1.3055522955262395,13.495180130004885,0.08150469670242755 1895,2006-02-13,13.547322273254395,13.604203224182127,13.395636558532715,13.51651096343994,580662.0,-0.004528027026186154,1.8852740177841567,0.158538859391724,70.07943227551483,60.13058907139809,-0.09887861004662213,-0.48963184186422204,-0.8137351049539472,-0.5989600437907505,15.536399552898764,0.21330738067626953,0.2060509607427008,0.40291242599487376,-0.34989620074471794,1.1557210527344655,0.026508112625078795,0.7793167393646687,-0.45107196404385697,65.26322180038714,0.4694500654610039,0.3764043133697958,2,-0.098358154296875,-0.4562392234802246,-0.8721864223480225,-0.9954299926757812,1.9363470077514648,0,0.11354086056165835,-1.4999894110421652,13.608943939208984,1.2637317933797323,13.395636558532715,-1.6154008060072924,13.130188941955565,0.11354086056165835 1896,2006-02-14,13.525991439819336,13.611313819885256,13.433558464050293,13.52125072479248,277928.0,-0.0015745424080720882,1.0270248225986034,0.153862820354083,66.24634450857666,61.532209789193594,-0.05427451312280418,-0.45701283278840066,-0.7770333683481816,-0.5858775490861206,16.89144259989521,0.1777553558349627,0.2436490741123407,0.35953993797302175,-0.41155648117813826,1.1306363571241818,-0.026008271602558253,0.7450881475486018,-0.3741260308339225,62.105294367630925,-4.014743453444261,0.3855482095755796,2,-0.0770273208618164,-0.434908390045166,-0.8508555889129639,-0.9740991592407227,1.8439149856567383,1,0.10565972151225789,1.8852740177841567,13.547322273254395,-1.4999894110421652,13.608943939208984,1.2637317933797323,13.395636558532715,0.10565972151225789 1897,2006-02-15,13.556801795959473,13.627903938293455,13.447778701782227,13.580503463745115,424700.0,0.002277863051830309,2.0400212459460287,-4.999597666465125,64.23430140784143,62.90029881308692,-0.09300806002570638,-0.4404040654467707,-0.7922563184635489,-0.6255976724293042,17.551854637743226,0.1801252365112287,0.29530690468245524,0.34591150283813477,-0.4064532231890823,1.0982762288653518,-0.030270860175473757,0.7220938658517433,-0.3537704951811733,61.53843647571696,-4.313478729209194,0.37618236301360825,2,-0.11257791519165039,-0.46571874618530273,-0.8816659450531006,-1.0049095153808594,2.0809221267700195,2,0.1101398440290231,1.0270248225986034,13.525991439819336,1.8852740177841567,13.547322273254395,-1.4999894110421652,13.608943939208984,0.1101398440290231 1898,2006-02-16,13.52362060546875,13.589982986450195,13.352975845336914,13.528361320495605,513090.0,-0.002447567722101862,2.703698184067183,0.20001609463647738,57.759610332718715,63.62427969200127,-0.04236016442909829,-0.37709058487544667,-0.7378214485985275,-0.6035018139972124,18.104206745775578,0.23700714111328125,0.32384921361497376,0.281326866149902,-0.46804318708277926,1.0306969193825832,-0.09335816046643863,0.6560118927662426,-0.2735166842409953,42.63153659135768,-20.88728503362163,0.37468502661634095,2,-0.07939672470092773,-0.4325375556945801,-0.8484847545623779,-0.9717283248901367,2.3961410522460955,3,0.11111118163026745,2.0400212459460287,13.556801795959473,1.0270248225986034,13.525991439819336,1.8852740177841567,13.547322273254395,0.11111118163026745 1899,2006-02-17,13.826990127563475,13.864911079406738,13.509401321411133,13.509401321411133,872315.0,0.022432566761895645,-1.2388053426862373,-66.99175216254237,65.44117678137512,64.2191524178319,-0.32324686135709335,-0.6233826318936302,-1.0215515692234245,-0.9175918043171265,19.26816134462061,0.35550975799560547,0.32788215424782763,0.5281702041625955,-0.21839057796640482,1.2747309862915959,0.15488981309809446,0.9014505952270966,-0.5335793955222226,92.59262709038477,28.634338194931992,0.37328039106450056,2,-0.3412899971008283,-0.6991710662841779,-1.1400039196014387,-1.2750978469848615,2.0335197448730504,4,0.09170384828932376,2.703698184067183,13.52362060546875,2.0400212459460287,13.556801795959473,1.0270248225986034,13.525991439819336,0.09170384828932376 1900,2006-02-20,13.843581199645994,13.921792984008787,13.708486557006836,13.829360008239744,730796.0,0.001199904818724562,1.5000055886527786,0.04477862925505106,62.18389879581375,63.685003737734284,-0.34282110818093514,-0.5677226378238824,-1.0124806959280672,-0.9432884374135764,20.092993485028416,0.21330642700195135,0.3516612294690553,0.4804138183593736,-0.2170306667629145,1.1778583034816617,0.13169157579823043,0.8291360609205167,-0.4930204328681942,86.25010059552547,23.310974633562516,0.3487222425611437,2,-0.32944011688232244,-0.687321186065672,-1.1003057956695539,-1.291688919067381,1.7467403411865252,0,0.12052723444612723,-1.2388053426862373,13.826990127563475,2.703698184067183,13.52362060546875,2.0400212459460287,13.556801795959473,0.12052723444612723 1901,2006-02-21,13.95971393585205,13.98341464996338,13.796178817749025,13.838839530944824,408527.0,0.008388922962291545,1.2253442901671392,8.499597639484978,60.50418057252275,64.34522187000378,-0.4315077264474301,-0.5970552026992344,-1.0915221485982265,-1.070555059443869,20.881131063621055,0.18723583221435547,0.37703353179083265,0.5220078468322757,-0.08594666300637321,1.1299623566709247,0.21803059191295127,0.8259851017516002,-0.540605303006533,96.24060036637934,35.5803291891672,0.30397725491932454,2,-0.36973094940185547,-0.7726430892944336,-1.1038601398468018,-1.4078216552734375,1.514474868774414,1,0.10916809270997363,1.5000055886527786,13.843581199645994,-1.2388053426862373,13.826990127563475,2.703698184067183,13.52362060546875,0.10916809270997363 1902,2006-02-22,14.526161193847654,14.594893455505373,13.798548698425293,13.95971393585205,1805638.0,0.04057728264336591,1.2626265910676602,4.686246508765548,74.0039837443991,65.5398361085074,-0.8706725380366631,-1.0774388825944232,-1.6163582306960471,-1.6453338063270504,22.94177779540099,0.7963447570800799,0.37625252388549413,0.9987479686737046,0.3057099042851412,1.691786033062268,0.6522289364794229,1.3452670008679863,-1.0280497186056365,94.46563434683922,32.42827496468122,0.3465190321942815,2,-0.5628919601440412,-1.0333509445190412,-1.6554944515228254,-1.9742689132690412,1.2442865371704102,2,0.05808452903481309,1.2253442901671392,13.95971393585205,1.5000055886527786,13.843581199645994,-1.2388053426862373,13.826990127563475,0.05808452903481309 1903,2006-02-23,14.436098098754885,14.575931549072266,14.258342742919922,14.45742893218994,1128759.0,-0.006200061660537992,1.4587260276501097,-0.03765722780711314,70.30784421143325,65.64008584779951,-0.6900668782592003,-0.913240023255744,-1.4868591535827544,-1.5596693016223675,24.88547237820017,0.31758880615234375,0.36837515564024415,0.8318946361541766,0.09263079116478323,1.57115848114357,0.462262713659479,1.2015265586488741,-0.7625015066707306,85.37111861404773,22.756833349914707,0.369631922494697,2,-0.462163448333742,-0.9432878494262713,-1.6335709095001238,-1.8842058181762713,1.3485698699951154,3,0.08323757678525667,1.2626265910676602,14.526161193847654,1.2253442901671392,13.95971393585205,1.5000055886527786,13.843581199645994,0.08323757678525667 1904,2006-02-24,14.729987144470215,14.84138011932373,14.478758811950685,14.478758811950685,1164003.0,0.020357928001381254,-1.8867867229494026,-11.777708230877723,71.81903960788813,65.83337555139654,-0.903193299832088,-1.1460494584994407,-1.7404459634803118,-1.8536436128311493,26.332774211167774,0.4052820205688459,0.43734211770922293,1.0497044086456295,0.18023437824563793,1.9191744390456211,0.6149693934456337,1.4844394238456253,-0.9314384460449219,90.16739272260455,28.185007719027652,0.43473501519999586,2,-0.6328091621398926,-1.1139335632324219,-1.8071789741516113,-2.1780948638916016,1.0594205856323242,4,0.08077227098540174,1.4587260276501097,14.436098098754885,1.2626265910676602,14.526161193847654,1.2253442901671392,13.95971393585205,0.08077227098540174 1905,2006-02-27,15.04757595062256,15.04757595062256,14.694436073303224,14.708656311035154,1951165.0,0.021560698121285915,1.0839151000469698,1.3490502292812043,78.80384602181498,67.22865349731191,-1.1014169721027987,-1.3835632781881326,-2.011148224911606,-2.1720072957722554,27.956207023281614,0.35313987731933594,0.4735153031317676,1.2714238643646265,0.24812012888131463,2.2947275998479384,0.7597719966229715,1.7830757321062816,-1.0613175964355488,100.0,34.99406705684484,0.5116518677416558,2,-0.847300052642824,-1.3284244537353533,-2.124767780303957,-2.495683670043947,0.822415351867674,0,0.05402424446844756,-1.8867867229494026,14.729987144470215,1.4587260276501097,14.436098098754885,1.2626265910676602,14.526161193847654,0.05402424446844756 1906,2006-02-28,14.912482261657715,15.109197616577148,14.884040832519533,14.978843688964846,1318589.0,-0.008977770865430057,-2.6538291895908093,-0.19580283806485155,86.15383841572887,69.66415760929941,-0.8369845658706314,-1.1854923874976002,-1.8311463854173073,-2.0399199491155606,29.302715225838377,0.2251567840576154,0.4744864633887431,1.0577623844146729,-0.06168353512952862,2.1772083039588743,0.4980394246425721,1.6174853441867736,-0.7139603881835939,84.99099551412885,11.695958789906626,0.5597229597721006,2,-0.6813955307006836,-1.162519931793213,-2.014559745788574,-2.3605899810791016,0.8603353500366211,1,0.045454490223779453,1.0839151000469698,15.04757595062256,-1.8867867229494026,14.729987144470215,1.4587260276501097,14.436098098754885,0.045454490223779453 1907,2006-03-01,15.04757595062256,15.130529403686525,14.812938690185547,14.815308570861815,918061.0,0.009059101402064451,-1.6800096571704641,-3.5000359272831387,85.38070248970358,72.7331678489644,-0.825146399043934,-1.2672119456708426,-1.922045292406212,-2.1743510114812974,30.497571532864864,0.31759071350097834,0.48706379760769813,1.1177248954772967,-0.11058690118192871,2.346036692136522,0.5035689971476831,1.7318807938069103,-0.6669189285278332,90.48902525165273,13.307599485588298,0.6141558983296127,3,-0.7276105880737322,-1.2419161796569842,-2.186982154846193,-2.495683670043947,0.6422891616821271,2,0.02835093542001732,-2.6538291895908093,14.912482261657715,1.0839151000469698,15.04757595062256,-1.8867867229494026,14.729987144470215,0.02835093542001732 1908,2006-03-02,14.694436073303224,15.379385948181152,14.426617622375488,15.08312702178955,1925162.0,-0.023468223618085537,-1.0615376361392779,-1.6734633545472877,71.93486955526345,73.45468926828532,-0.322360449097447,-0.8546661835998162,-1.5236241782683546,-1.8144589658243166,30.779417141503863,0.9527683258056641,0.5167664354564145,0.699052572250368,-0.5463242525143865,1.9444293970151225,0.07636415986799072,1.3217409846327453,0.4360933303833008,28.10950402882757,-47.383805238735945,0.6226884123823777,3,-0.1504998207092303,-0.6304392814636248,-1.837989807128908,-2.142543792724611,1.1400041580200178,3,0.0732257877979905,-1.6800096571704641,15.04757595062256,-2.6538291895908093,14.912482261657715,1.0839151000469698,15.04757595062256,0.0732257877979905 1909,2006-03-03,14.836640357971193,14.895892143249512,14.175390243530273,14.585412979125975,1238608.0,0.009677423751315306,2.8974389397742017,-0.6463422413708619,75.23191108470041,74.90446841149493,-0.3422787403778482,-0.9370202478332263,-1.6220107384746907,-1.942317351654916,30.769087731151796,0.7205018997192383,0.563450559659044,0.7727617740631114,-0.5005672706424988,2.0460908187687217,0.1360972517103054,1.4094262964159174,0.5427455902099592,54.92130178592801,-20.96278099168846,0.6366645223528055,3,-0.2488579750061053,-0.7714581489563006,-1.9801940917968768,-2.28474807739258,0.7347211837768537,4,0.06389772805064098,-1.0615376361392779,14.694436073303224,-1.6800096571704641,15.04757595062256,-2.6538291895908093,14.912482261657715,0.06389772805064098 1910,2006-03-06,14.836640357971193,15.140008926391602,14.79871940612793,14.872191429138185,765445.0,0.0,-5.127666860723752,-0.14150954139793523,75.86530090033533,76.61125955902966,-0.20852841044856163,-0.887708244920205,-1.5772895874556863,-1.9254416927452525,30.763589019900202,0.3412895202636719,0.6428259411962678,0.712561941146852,-0.588466753291149,2.013590635584853,0.06204759392785064,1.3630762883658534,0.5427455902099592,54.92130178592801,-21.76775580317569,0.6505143472190008,3,-0.24767303466797053,-0.7181320190429705,-1.9772317409515399,-2.28474807739258,0.4266128540039045,0,0.06421719130095771,2.8974389397742017,14.836640357971193,-1.0615376361392779,14.694436073303224,-1.6800096571704641,15.04757595062256,0.06421719130095771 1911,2006-03-07,14.796348571777346,14.812938690185547,14.675475120544435,14.741836547851562,955596.0,-0.002715694740972885,2.135135722985865,-1.533344063522771,74.37091688013928,76.65202990744525,-0.04143712953751866,-0.7851954434274155,-1.4936565454152682,-1.875754512982553,30.614578183375862,0.1611652374267578,0.6834554428054282,0.607211732864382,-0.6915319145604624,1.9059553802892264,-0.04216009084803929,1.2565835565768033,0.5348775482177714,51.57479597712772,-25.91410240562982,0.6493718237124217,3,-0.018960475921632636,-0.5593366622924822,-1.9369399547576922,-2.2444562911987322,0.421872138977049,1,0.07256132994600861,-5.127666860723752,14.836640357971193,2.8974389397742017,14.836640357971193,-1.0615376361392779,14.694436073303224,0.07256132994600861 1912,2006-03-08,14.509570121765135,14.812938690185547,14.497719764709473,14.812938690185547,1150024.0,-0.019381704115785325,1.0781251473570048,-5.565167949614967,67.6271212449297,76.35417180005597,0.2712670044594141,-0.41084278557204534,-1.1567304863501295,-1.5702540319245628,31.544051000606753,0.3152189254760742,0.7349827358627135,0.2514642238616922,-0.9536270599948757,1.4565555077182601,-0.35108141806659177,0.8540098657899762,0.7754225631713876,27.75590286111222,-51.90565820833035,0.6025456419282843,3,0.26781797409057795,-0.2666325569152814,-1.6234982013702375,-1.9576778411865217,0.6067380905151385,2,0.08706305419994909,2.135135722985865,14.796348571777346,-5.127666860723752,14.836640357971193,2.8974389397742017,14.836640357971193,0.08706305419994909 1913,2006-03-09,14.64466381072998,14.869820594787598,14.516680717468262,14.575931549072266,549080.0,0.009310661021045608,-2.772178333307866,-0.22656355605853282,65.55454566894707,75.6581169179514,0.18871502452171995,-0.4717516053462507,-1.2449561246611758,-1.6885639683256066,32.56823761914557,0.3602504730224627,0.7936984852302249,0.32410655021667445,-0.8207431495307809,1.4689562499641298,-0.24831829965705232,0.8965314000904012,0.5959447765502919,48.648608568072795,-28.163715324835103,0.5724248498737275,3,0.13272428512573242,-0.40172624588012695,-1.737853765487671,-2.074995994567871,0.5190458297729492,3,0.07137079519769518,1.0781251473570048,14.509570121765135,2.135135722985865,14.796348571777346,-5.127666860723752,14.836640357971193,0.07137079519769518 1914,2006-03-10,14.71813678741455,14.739466667175293,14.528531074523926,14.60200309753418,439197.0,0.005017047686047826,1.6567291465223684,1.6896532585922215,66.2841962830243,74.26704472475242,0.12670911506708293,-0.48260958955254907,-1.261183460544359,-1.743482419982005,32.781925644584184,0.2109355926513672,0.7706922046066218,0.3421198844909661,-0.7644056867153495,1.4486454556972816,-0.2111429011121917,0.8953826700941239,0.4798630661157208,34.31741275655579,-39.59499018943621,0.5532627856031576,3,0.05925130844116211,-0.47519922256469727,-1.7177088260650635,-2.0548510551452637,0.7655324935913086,4,0.07584543207012717,-2.772178333307866,14.64466381072998,1.0781251473570048,14.509570121765135,2.135135722985865,14.796348571777346,0.07584543207012717 1915,2006-03-13,15.08549690246582,15.201630592346193,14.739466667175293,14.765538215637207,601298.0,0.024959688876203368,-1.4840726131986348,2.7550893040443443,69.16867939026245,72.37980483303394,-0.26228868789133486,-0.768211609335097,-1.574635607199987,-2.095753487999435,33.34464240108046,0.4834938049316424,0.7759988861478995,0.6325712680816657,-0.44487429871967343,1.710016834883005,0.09384848468099705,1.1712940514823345,-0.9101066589355469,83.50164746431376,11.900817846972487,0.5387227834006695,3,-0.3081088066101074,-0.8425593376159668,-2.085068941116333,-2.422211170196533,0.4597940444946289,0,0.03220740042065229,1.6567291465223684,14.71813678741455,-2.772178333307866,14.64466381072998,1.0781251473570048,14.509570121765135,0.03220740042065229 1916,2006-03-14,14.955143928527832,15.121047973632812,14.872191429138185,15.121047973632812,491268.0,-0.008640946650997017,2.0000057483487654,-0.5185170834066068,58.57820505339104,69.40174956233255,-0.1399667540785714,-0.5536882636485778,-1.4009399151316728,-1.9517866625919496,33.920265013083814,0.24885654449462713,0.7499486753198479,0.43076066970825266,-0.575024164649502,1.4365455040660073,-0.07213174747062467,0.93365308688713,-0.75922887802124,64.98325439233479,-3.571441612500834,0.5028924171788778,3,-0.17775583267211914,-0.7122063636779785,-1.9203498363494873,-2.291858196258545,1.000168800354004,1,0.020602227896953096,-1.4840726131986348,15.08549690246582,1.6567291465223684,14.71813678741455,-2.772178333307866,14.64466381072998,0.020602227896953096 1917,2006-03-15,15.049945831298828,15.132899284362793,14.90537166595459,14.955143928527832,1239389.0,0.006339083276233559,-1.341464372114021,-0.57142610785052,62.251660923417,68.32583749212739,-0.2619432700048989,-0.5595820797617499,-1.4620176174932382,-2.035274857323847,34.492618075111814,0.22752761840820312,0.6722285280848634,0.450905370712281,-0.47060860744040767,1.3724193488649696,-0.009851618364063341,0.9116623597886253,-0.8339164699554438,77.85461876689916,10.955045943112808,0.46075698907634444,3,-0.3614354133605957,-0.8070082664489746,-1.8919081687927246,-2.386660099029541,1.1968860626220739,2,0.011181095356875614,2.0000057483487654,14.955143928527832,-1.4840726131986348,15.08549690246582,1.6567291465223684,14.71813678741455,0.011181095356875614 1918,2006-03-16,15.026246070861815,15.220590591430664,14.872191429138185,15.192151069641113,1126156.0,-0.0015747405806422199,2.1276850765819213,-1.7500176043940754,56.62779950655796,66.2587139834449,-0.20811167941583086,-0.440101664092472,-1.4022635448537262,-1.9945321699198963,35.569444648970304,0.3483991622924787,0.5860623819927095,0.35207433700561275,-0.4355571104537521,1.1397057844649776,-0.041741386724069685,0.7458900607352952,-0.7905046848983748,71.91794696538517,7.632711519120093,0.3938157237296827,3,-0.16709089279174627,-0.7382774353027326,-1.8451001644134504,-2.3629603385925275,1.2205858230590874,3,0.005993655434214151,-1.341464372114021,15.049945831298828,2.0000057483487654,14.955143928527832,-1.4840726131986348,15.08549690246582,0.005993655434214151 1919,2006-03-17,15.094978332519533,15.199260711669922,15.049945831298828,15.125788688659668,1382254.0,0.004574147217714097,-1.4705594609734354,0.18571083672482694,51.19334406674756,63.51738544637959,-0.2641200039232583,-0.43106994587458836,-1.4482222617373974,-2.0458380078875873,35.99466719485837,0.17301464080810725,0.4954637210288624,0.35740718841552876,-0.3423217028319332,1.0571360796629907,0.007542742791796897,0.7072716340392606,-0.8198429783374035,73.89191171369426,13.540891302014074,0.3498644456237312,3,-0.23582315444946467,-0.7394628524780291,-1.8871693611145037,-2.431692600250246,1.651939392089842,4,0.0045532564849946056,2.1276850765819213,15.026246070861815,-1.341464372114021,15.049945831298828,2.0000057483487654,14.955143928527832,0.0045532564849946056 1920,2006-03-20,15.512109756469727,15.53818130493164,15.109197616577148,15.125788688659668,770145.0,0.02763378752598511,-1.0451985877998822,-12.538675828768483,63.21840820306335,62.27821781559337,-0.6429755863586362,-0.7555263847018985,-1.8355061418369658,-2.447406006221833,36.53482922593451,0.4432029724121076,0.4750461804239752,0.6911121845245365,0.04430787182092466,1.3379164972281483,0.3677100281727306,1.0145143408763424,-1.1991561927976555,96.08529357434261,37.246166908928316,0.3234021563518058,3,-0.4941592216491699,-1.0665311813354492,-2.245048999786377,-2.8488240242004395,1.0428314208984375,0,-0.0018334369670125472,-1.4705594609734354,15.094978332519533,2.1276850765819213,15.026246070861815,-1.341464372114021,15.049945831298828,-0.0018334369670125472 1921,2006-03-21,15.48366928100586,15.623502731323242,15.049945831298828,15.533440589904785,839434.0,-0.0018334369670125472,3.9897163811949574,-0.12883405293183933,60.08774774464728,61.44050964889533,-0.5663425919521821,-0.6398674343533912,-1.7763219806813026,-2.4071559701818757,37.00945074756966,0.5735569000244141,0.43157520110900727,0.5864739418029785,0.01185417051007498,1.161093713095882,0.29916405615652764,0.8737838274494294,-1.097202052858215,81.38808109092705,25.45559926393269,0.28730988564645177,3,-0.4135775566101074,-0.9954299926757812,-2.2136456966400146,-2.8203835487365723,1.4860343933105433,1,0.003979784431987543,-1.0451985877998822,15.512109756469727,-1.4705594609734354,15.094978332519533,2.1276850765819213,15.026246070861815,0.003979784431987543 1922,2006-03-22,15.369906425476074,15.54292106628418,15.28695297241211,15.476558685302734,463370.0,-0.007347280122376398,1.1386187526144897,2.1428461936423386,67.57094545649386,61.66455406973387,-0.35504367055196795,-0.48449244243110456,-1.6341844291360417,-2.2790220434488884,36.3328697161745,0.2559680938720703,0.3839111434141671,0.43052382469177175,-0.15321847077135686,1.0142661201549004,0.13865267696020744,0.7223949724233361,-0.8844763570743819,66.2461745072079,6.513608695690067,0.29187114773156436,3,-0.29388952255249023,-0.8816671371459961,-2.0998828411102295,-2.706620693206787,2.038260459899899,2,0.038087824818206606,3.9897163811949574,15.48366928100586,-1.0451985877998822,15.512109756469727,-1.4705594609734354,15.094978332519533,0.038087824818206606 1923,2006-03-23,15.637723922729492,15.760967254638672,15.36279582977295,15.452857971191404,740290.0,0.017424796862100855,-1.1818196070234113,-1.7333524093961699,69.56022404919494,62.02855715486393,-0.5220844563779572,-0.6932127769322118,-1.867179557480254,-2.530462473511964,35.75065203455475,0.39817142486572266,0.35068369276958045,0.6382600307464603,0.025968966215584643,1.250551095277336,0.3321144984810225,0.9444055630118982,-1.0612480412940766,82.66672031761361,21.403316029074382,0.3061455322654377,3,-0.38750696182250977,-1.0807523727416992,-2.370070457458496,-2.974438190460205,1.6637897491455078,3,0.03895119099180855,1.1386187526144897,15.369906425476074,3.9897163811949574,15.48366928100586,-1.0451985877998822,15.512109756469727,0.03895119099180855 1924,2006-03-24,15.919761657714846,16.054855346679688,15.531070709228516,15.640093803405762,1153400.0,0.01803572798566999,-1.1047613390535571,1.512814295884357,73.24520200004491,62.481504111506425,-0.6881085258956272,-0.9291851708680383,-2.1081838733939513,-2.792916647047237,34.885370322840735,0.5237846374511719,0.3653144661380274,0.8608090400695811,0.1376101896195454,1.5840078905196169,0.4992096148445633,1.222408465294599,-1.224836638959104,86.55663152780062,23.479296229765097,0.3615994252250183,3,-0.45623826980591,-1.1376333236694354,-2.6521081924438494,-3.2564759254455584,1.5547657012939435,4,0.020544920410134226,-1.1818196070234113,15.637723922729492,1.1386187526144897,15.369906425476074,3.9897163811949574,15.48366928100586,0.020544920410134226 1925,2006-03-27,15.860509872436525,15.993233680725098,15.817849159240724,15.832070350646973,480302.0,-0.0037219015304544856,-5.166619163383674,0.10169034928884503,72.65393495114952,64.04547410014627,-0.5669844283451955,-0.8494599849848665,-2.011714237819488,-2.7124483869523814,33.69277779851149,0.17538452148437322,0.38497796900018244,0.760910558700564,-0.04611781336083709,1.567938930761965,0.35739637266986257,1.1644247447312654,-1.00239321432991,80.6604006362199,15.461837477158355,0.4035141860307009,3,-0.39698648452758967,-0.9788389205932635,-2.5537502765655535,-3.160488128662111,2.3511104583740217,0,0.05588772739981773,-1.1047613390535571,15.919761657714846,-1.1818196070234113,15.637723922729492,1.1386187526144897,15.369906425476074,0.05588772739981773 1926,2006-03-28,15.59032154083252,15.99797534942627,15.476558685302734,15.829700469970705,736708.0,-0.017035286619225154,-1.233503885944218,-8.417122162234204,73.1707716025402,65.25870862004884,-0.2203981640838233,-0.5543054087348622,-1.696671144438076,-2.417252635254199,31.861978864350082,0.5214166641235352,0.39454081487881254,0.4568302631378174,-0.37370190320283925,1.287362429478474,0.04156417996748907,0.8720963463081457,-0.5885962400971358,39.50613757507414,-29.1716933127559,0.41526608317032815,3,-0.12679815292358398,-0.6648044586181641,-2.2551209926605225,-2.86185884475708,2.51938533782959,1,0.06187297895102506,-5.166619163383674,15.860509872436525,-1.1047613390535571,15.919761657714846,-1.1818196070234113,15.637723922729492,0.06187297895102506 1927,2006-03-29,15.474188804626465,15.58084201812744,15.3485746383667,15.559511184692385,662777.0,-0.007449027648460782,2.6296301815933547,0.35643229073293253,67.93038109326217,66.51455101857154,-0.04219523180671736,-0.426436816728053,-1.5226608302977098,-2.2732793856145683,30.09596282121454,0.2417469024658203,0.360986045499633,0.3193668842315667,-0.5236934447419355,1.1624272132050688,-0.10216328025518528,0.7408970487183186,-0.346087898377764,17.785303319384976,-51.21911284079471,0.4215301644867511,3,0.07821178436279297,-0.5474867820739746,-2.0856618881225586,-2.7149152755737305,2.358220100402832,2,0.09664576854864348,-1.233503885944218,15.59032154083252,-5.166619163383674,15.860509872436525,-1.1047613390535571,15.919761657714846,0.09664576854864348 1928,2006-03-30,15.770447731018065,15.877100944519045,15.512109756469727,15.52396011352539,476893.0,0.019145360712092607,-1.7017538905733367,-2.888897582348718,70.74771092782815,68.68725844758049,-0.24785185608066485,-0.6724260481053204,-1.7637412697890458,-2.541660269586938,30.0310667510976,0.4029121398925799,0.39024803062375213,0.5618252277374243,-0.2947549824126465,1.418405437887495,0.13353512266238887,0.9901153328124597,-0.5311362919176457,59.73164602768853,-13.096143978911527,0.428290105075035,3,-0.21804714202880682,-0.6553249359130842,-2.0424079895019513,-2.705434799194334,1.3059091567993217,3,0.10384734677740082,2.6296301815933547,15.474188804626465,-1.233503885944218,15.59032154083252,-5.166619163383674,15.860509872436525,0.10384734677740082 1929,2006-03-31,15.78466796875,15.832070350646973,15.642463684082033,15.689865112304688,419633.0,0.0009017015860599553,-1.0000100595525698,0.3846150869957197,66.01525124712626,68.99801878580969,-0.17204343564391777,-0.645053024638667,-1.7150620252303632,-2.529793812541378,30.84343837167166,0.18960666656493963,0.40588988842071494,0.5286440849304199,-0.3459969797737301,1.4032851496345682,0.0913235525783449,0.9659646172824949,-0.44749126074006895,67.1531957012744,-4.1457856644148166,0.4373205323520744,3,-0.2322673797607422,-0.6695451736450195,-2.051295518875122,-2.7196550369262695,1.0333518981933594,4,0.09609614254338483,-1.7017538905733367,15.770447731018065,2.6296301815933547,15.474188804626465,-1.233503885944218,15.59032154083252,0.09609614254338483 1930,2006-04-03,15.789407730102539,15.950572967529295,15.72778606414795,15.879470825195312,511942.0,0.0003002762783432811,-1.0888906772537703,-0.9500040238210204,70.27652728349058,70.13010540123673,-0.14897860117058315,-0.6058144447403997,-1.6510424063008777,-2.5146635341193164,31.28547963051388,0.22278690338134588,0.44801659200340893,0.4857454776763923,-0.39647220816692297,1.3679631635197076,0.04463663475473467,0.92685432059805,-0.3661095854522376,67.8830626804475,-4.04070598386032,0.44110884292165775,4,-0.11850357055664062,-0.6742849349975586,-1.9327919483184814,-2.3546643257141113,0.2749290466308629,0,0.10672468896306775,-1.0000100595525698,15.78466796875,-1.7017538905733367,15.770447731018065,2.6296301815933547,15.474188804626465,0.10672468896306775 1931,2006-04-04,15.869991302490234,15.993233680725098,15.505000114440918,15.713565826416016,753964.0,0.0051036475696337735,1.4235352038666735,-1.7368432198902983,70.06966546200742,70.40774095740491,-0.18886012785878492,-0.6343634042920225,-1.657685524602055,-2.573987727205047,31.869027613299572,0.4882335662841797,0.508474096803452,0.5126469135284424,-0.370253712873847,1.3955475399307335,0.07119660032729769,0.9540972267295871,-0.37090629359640737,80.8825487370816,9.307924249041946,0.4414503132011452,4,-0.16827630996704102,-0.7548685073852539,-1.9102776050567627,-2.3321499824523926,-0.2630786895751953,1,0.14755074427500636,-1.0888906772537703,15.789407730102539,-1.0000100595525698,15.78466796875,-1.7017538905733367,15.770447731018065,0.14755074427500636 1932,2006-04-05,15.772817611694336,15.950572967529295,15.696975708007812,15.896060943603516,339357.0,-0.006123109266017668,1.183666598234467,-0.7878725064624689,67.63717618453904,70.19406897244313,-0.031875097836497446,-0.4613516659209047,-1.4946571645457674,-2.4559417281983045,33.04984226902402,0.2535972595214826,0.5050048090392902,0.3523108482360833,-0.45251620492551226,1.1571379013976788,-0.05010267834471449,0.754724374816881,-0.26781749725341797,54.8543803105772,-15.987914118617113,0.4024135265807976,4,-0.07110261917114258,-0.6576948165893555,-1.7822930812835693,-2.204165458679199,0.2322673797607422,2,0.14815927784742455,1.4235352038666735,15.869991302490234,-1.0888906772537703,15.789407730102539,-1.0000100595525698,15.78466796875,0.14815927784742455 1933,2006-04-06,15.689865112304688,15.90317153930664,15.642463684082033,15.772817611694336,627424.0,-0.005259206150215356,-1.933333333333372,0.6730790064226573,63.95994614607871,69.162373877558,0.06621461539942786,-0.31208097735989426,-1.3508809628518144,-2.3534848437835354,34.0949051219902,0.2607078552246076,0.5131928717216159,0.2170982837677009,-0.5073318917035436,0.9415284592389437,-0.14511680396792137,0.5793133715033232,-0.18486499786376953,37.86404922355699,-31.246127022974107,0.36221508773562155,4,-0.016590118408203125,-0.574742317199707,-1.6270525455474854,-2.1105470657348633,-0.39106082916259766,3,0.13655590901443326,1.183666598234467,15.772817611694336,1.4235352038666735,15.869991302490234,-1.0888906772537703,15.789407730102539,0.13655590901443326 1934,2006-04-07,15.834440231323242,15.896060943603516,15.476558685302734,15.756226539611815,799537.0,0.00921455461750087,3.1647218106333526,-0.942873238141246,58.673493478738386,67.60899149173454,-0.10251686710580898,-0.38866446702178337,-1.441631123095899,-2.478576470923077,34.9832429788161,0.41950225830078125,0.5209320134769353,0.30585823059081996,-0.34170076623496115,0.9534172274165993,-0.01792126782206971,0.6296377290037096,0.2204151153564453,69.26627941960932,3.42087237441244,0.3237794984128899,4,-0.1611652374267578,-0.7193174362182617,-1.5304737091064453,-2.1306939125061035,-0.661250114440918,4,0.07843135837776072,-1.933333333333372,15.689865112304688,1.183666598234467,15.772817611694336,1.4235352038666735,15.869991302490234,0.07843135837776072 1935,2006-04-10,15.571361541748047,15.763338088989258,15.54529094696045,15.760967254638672,519976.0,-0.01661433468641227,1.243890709953481,-2.4242010412982755,52.09512074195053,65.26725250722458,0.12877483490358266,-0.09203855248795456,-1.1241533019757473,-2.197459814896103,34.9526441898568,0.28914928436279297,0.4956625165847157,0.018486309051514382,-0.5946218329843838,0.6315944510874125,-0.2880677619664347,0.32504038006946345,0.4719278717041,18.34864417385141,-43.649892093695534,0.3065540710179494,4,0.09954261779785156,-0.2950739860534668,-1.2448792457580566,-1.8676152229309082,-0.3128480911254865,0,0.08006097102381982,3.1647218106333526,15.834440231323242,-1.933333333333372,15.689865112304688,1.183666598234467,15.772817611694336,0.08006097102381982 1936,2006-04-11,15.263253211975098,15.618762969970705,15.220590591430664,15.618762969970705,1050027.0,-0.019786858647324213,1.2400081549657984,1.8749949702237338,47.66839378238342,63.01592058379361,0.43092597749238415,0.2533241381705533,-0.7709046806015465,-1.868191633469598,34.53440405945843,0.39817237854004084,0.42135910086756745,-0.30502748489379883,-0.8683604624427161,0.2583054926551167,-0.5866939736682575,-0.02336099611934017,0.7687015869140623,5.844335691012527,-53.319426017251736,0.28166648877445805,4,0.3436589241027832,0.013034343719482422,-0.909515380859375,-1.559506893157959,-0.9503993988037109,1,0.05248445751589825,1.243890709953481,15.571361541748047,3.1647218106333526,15.834440231323242,-1.933333333333372,15.689865112304688,0.05248445751589825 1937,2006-04-12,15.218220710754395,15.29880428314209,14.516680717468262,15.189781188964846,1603201.0,-0.0029503868274537437,7.2499585045544395,-0.07999645902799779,39.83925980233864,59.581648236517,0.487049477366563,0.3284495362860316,-0.6868953992655804,-1.79970003073573,34.42806040489931,0.7821235656738281,0.3462140152708475,-0.35847373008727956,-0.893526968231761,0.17657950805720368,-0.6260003491595203,-0.09094711101503883,0.781279519836426,50.598242861495855,-5.361530068371927,0.2675266190722413,4,0.036736488342285156,0.05806684494018555,-0.7110207080841064,-1.5144743919372559,0.08295345306396484,2,0.02554121861867631,1.2400081549657984,15.263253211975098,1.243890709953481,15.571361541748047,3.1647218106333526,15.834440231323242,0.02554121861867631 1938,2006-04-13,15.116308212280273,15.218220710754395,14.96225357055664,15.218220710754395,521655.0,-0.006696742044364101,4.023272788523624,-3.5834814392544407,28.679287111233464,55.43320777697336,0.5435771578497093,0.4610958394745577,-0.5411911038326576,-1.6747964214625668,34.13926056022857,0.2559671401977539,0.2834910379698279,-0.46488933563232493,-0.9816394754590405,0.05186080419439065,-0.7232644055456827,-0.20651426571896714,0.7942228475231943,43.47079097197496,-8.26265612936269,0.2583750699133578,4,0.13864898681640625,0.16945981979370117,-0.6061453819274902,-1.4125618934631348,-0.17064476013183594,3,0.05879588896267518,7.2499585045544395,15.218220710754395,1.2400081549657984,15.263253211975098,1.243890709953481,15.571361541748047,0.05879588896267518 1939,2006-04-18,15.16370964050293,15.206371307373047,14.952773094177244,15.166080474853516,523220.0,0.003135780744675909,5.114299510243542,0.023263430747779867,31.392444392378152,51.112754122405306,0.4456997903569757,0.4417566984723198,-0.5460212197565273,-1.699757294375022,33.8421990388099,0.25359821319580256,0.24370575382107873,-0.4209244728088386,-0.9248139105738495,0.08296496495617411,-0.6728691916913441,-0.16897975392633313,0.6631903987604257,51.901102726024405,3.6686428166799487,0.2519447188825063,4,0.09124755859375,0.12205839157104492,-0.6535468101501465,-1.459963321685791,-0.20856571197509766,1,0.008909076066605515,4.023272788523624,15.116308212280273,7.2499585045544395,15.218220710754395,1.2400081549657984,15.263253211975098,0.008909076066605515 1940,2006-04-19,15.48366928100586,15.552400588989258,15.201630592346193,15.28695297241211,832473.0,0.021100353942962835,1.0992945447073623,-82.97345132743362,47.22567463442056,48.57453291934009,0.08695451930384834,0.12601813722751487,-0.8241622930053705,-1.9935607416702474,32.52333759725203,0.3886909484863281,0.1727886345104821,-0.09954280853271413,-0.6044535058118718,0.4053678887464436,-0.351998157172293,0.15291254010686472,0.26461759894979053,87.74195949003851,36.8191795311343,0.25245534863957897,4,-0.2500424385070801,-0.19790124893188477,-0.9735064506530762,-1.7799229621887207,0.028440475463867188,2,-0.020052040539538463,5.114299510243542,15.16370964050293,4.023272788523624,15.116308212280273,7.2499585045544395,15.218220710754395,-0.020052040539538463 1941,2006-04-20,15.54529094696045,15.561882019042967,15.329614639282227,15.410197257995605,648799.0,0.003979784431987543,1.760555398129819,0.6867437170338194,51.90355096663501,46.82635233957298,-0.028574496544603534,0.07299205709210099,-0.8379555945851003,-2.0285158957628617,30.976129762114766,0.2322673797607404,0.12029955181302121,-0.04100222587585378,-0.5441041280610008,0.46209967630929505,-0.2925531769684273,0.21054872521671975,0.12909956324595662,98.41264337716366,41.50959169363006,0.2515509510925741,4,-0.33536481857299805,-0.2595229148864746,-1.035128116607666,-1.8415446281433105,0.26544761657714844,3,-0.01844786934618048,1.0992945447073623,15.48366928100586,5.114299510243542,15.16370964050293,4.023272788523624,15.116308212280273,-0.01844786934618048 1942,2006-04-21,15.955312728881836,16.04537582397461,15.637723922729492,15.640093803405762,1096798.0,0.02637594775937968,-1.5481533587083198,2.3333356864516857,54.665053289109885,45.79358646657645,-0.45816827945322025,-0.3066457456807381,-1.182631848816012,-2.41186521525702,29.50420702701395,0.5000848770141602,0.06584684811083719,0.3397492408752445,-0.1782422079920991,0.8577406897425863,0.08075351644157358,0.5987449653089154,-1.4386320114135742,91.75701353871992,33.757198531705036,0.2589957244336713,4,-0.6742844581604004,-0.6695446968078613,-1.4451498985290527,-2.227865695953369,-0.6659898757934553,4,-0.10294119229247811,1.760555398129819,15.54529094696045,1.0992945447073623,15.48366928100586,5.114299510243542,15.16370964050293,-0.10294119229247811 1943,2006-04-24,16.246831893920902,16.348745346069336,15.832070350646973,15.938722610473633,949976.0,0.018270977823666712,1.0185132748638237,0.9774453833377315,60.230839580171974,45.96662492229129,-0.7402146819621134,-0.57992540836009,-1.4126282040913019,-2.672740263964812,27.79733925016792,0.5166749954223633,0.010525523030924688,0.6008130073547395,0.010727374027087677,1.1908986406823896,0.3057701906909145,0.8958558240185646,-1.6995772743225128,92.69946433316987,34.376254482192955,0.2950428166638251,4,-0.8141188621521032,-0.8141188621521032,-1.781107902526859,-2.4068064689636266,-0.820043563842777,0,-0.05820566965159413,-1.5481533587083198,15.955312728881836,1.760555398129819,15.54529094696045,1.0992945447073623,15.48366928100586,-0.05820566965159413 1944,2006-04-25,16.246831893920902,16.412736892700195,16.142549514770508,16.246831893920902,1322146.0,0.0,-1.5909207301458677,0.0,60.147209900195875,46.86130149542966,-0.7549568879846866,-0.5841135735586747,-1.3567135137733004,-2.642390531989907,25.59933878025577,0.2701873779296875,-0.035158324820711684,0.5844594955444364,-0.053736552161979034,1.2226555432508537,0.2653614716912287,0.9035575193976442,-1.6275176452636746,86.30136770564236,27.98171293987599,0.3190980238532083,4,-0.7821230888366735,-0.7821230888366735,-1.6732699871063268,-2.361775398254398,-0.9598789215087926,1,-0.0800875180015449,1.0185132748638237,16.246831893920902,-1.5481533587083198,15.955312728881836,1.760555398129819,15.54529094696045,-0.0800875180015449 1945,2006-04-26,16.746917724609375,16.891490936279293,16.270532608032227,16.306083679199222,1676283.0,0.030780513638205997,-1.4259208202621303,100.0,66.40069517869603,48.942668317242166,-1.1965878020930063,-1.0692057697182555,-1.7919342189060359,-3.107775241039869,23.57873011700776,0.6446590423583913,-0.05339249522409517,1.040224933624268,0.24123325463189715,1.8392166126166387,0.6407290941280834,1.4397207731204524,-2.0199981173095694,90.7436195844779,33.820720580062016,0.3994958394961852,4,-1.0428318977355975,-1.0428318977355975,-2.139582395553589,-2.861861228942871,-1.1992568969726545,2,-0.10699125806586818,-1.5909207301458677,16.246831893920902,1.0185132748638237,16.246831893920902,-1.5481533587083198,15.955312728881836,-0.10699125806586818 1946,2006-04-27,16.554941177368164,17.265962600708008,16.34163475036621,16.860679626464847,1689599.0,-0.011463395855770164,-1.5242744743634151,-0.693545456118807,64.1267006486339,51.64127285571942,-0.8963806716586582,-0.8445579135401573,-1.535298290262018,-2.881331804773019,23.055633365303784,0.9243278503417969,-0.06957559710610184,0.8000174045562751,-0.08158402044738722,1.6816188295599392,0.3592166920544422,1.2408181170581063,-1.654855863749999,56.331867498529874,-0.8174616626184843,0.44080071250183167,4,-0.4455733299255371,-0.6636195182800293,-1.823176622390747,-2.590487003326416,-0.8769264221191388,3,-0.06299215501436306,-1.4259208202621303,16.746917724609375,-1.5909207301458677,16.246831893920902,1.0185132748638237,16.246831893920902,-0.06299215501436306 1947,2006-04-28,16.969703674316403,17.206710815429688,16.59286117553711,16.649744033813473,1410569.0,0.02505369801707591,-1.8305914326046981,-1.0465142393711473,70.64218659441019,56.30381724273906,-1.1583841785905644,-1.2032255345001257,-1.8802419548109075,-3.2590927309956044,22.978418689422135,0.6517696380615234,-0.03908249686453047,1.140004158020016,0.11640370706637526,2.1636046089736567,0.6282039325431974,1.6518043834968363,-1.8330306319892529,79.33882923357774,18.93418800483711,0.5118002254768201,4,-0.8603358268737757,-1.078382015228268,-2.1905381679534877,-2.962588787078854,-2.1757249832153285,4,-0.06829613133038348,-1.5242744743634151,16.554941177368164,-1.4259208202621303,16.746917724609375,-1.5909207301458677,16.246831893920902,-0.06829613133038348 1948,2006-05-02,17.408166885375973,17.491119384765625,17.021844863891598,17.028955459594727,908791.0,0.025838000443294984,-1.3855394818491837,1.185185185185174,73.18433587875488,60.94736074122537,-1.3829953602934175,-1.5944524456951044,-2.241282146971825,-3.654790835690383,22.47569400103268,0.5214157104492223,0.04487435784355753,1.4965814113616904,0.2542752193456046,2.7388876033777745,0.8754283153536484,2.1177345073697325,-2.0585648872107374,93.8488541650458,33.13729985406005,0.621153096008042,5,-1.0617918968200648,-1.4042668342590297,-2.626038789749142,-3.401051998138424,-2.2326068878173775,1,-0.12171551698918759,-1.8305914326046981,16.969703674316403,-1.5242744743634151,16.554941177368164,-1.4259208202621303,16.746917724609375,-0.12171551698918759 1949,2006-05-03,17.301513671875,17.585922241210938,17.08583641052246,17.50296974182129,1023214.0,-0.006126619431168767,1.7225847987829888,-0.531250000000005,76.72034509412092,64.22454634785873,-1.0518135616215432,-1.4422808572281998,-2.0666289420179034,-3.5083211049803324,21.988986137080573,0.5000858306884766,0.16070302322791896,1.314085912704467,-0.072431382925771,2.700603208334705,0.6208272648893463,2.007344560519586,-1.6949295873177181,78.37837837837837,11.799761761928849,0.6932586478151191,5,-0.843745231628418,-1.2502121925354004,-2.3979194164276123,-3.2256665229797363,-3.0099897384643555,2,-0.10835614602000931,-1.3855394818491837,17.408166885375973,-1.8305914326046981,16.969703674316403,-1.5242744743634151,16.554941177368164,-0.10835614602000931 1950,2006-05-04,17.47452735900879,17.545629501342773,16.74454689025879,17.135608673095707,1172277.0,0.009999916216292482,2.330053479327802,-1.6823453669251203,85.63784936770075,67.97280172575493,-1.019988227366646,-1.5626969202929217,-2.1687650526935265,-3.6374211135814463,20.9026675642507,0.8010826110839844,0.3267945087622426,1.402843618392943,-0.1300803425309418,2.9357675793168276,0.6363816379309988,2.1693055988548853,-1.5908359325199957,91.04749641688319,16.092972785944966,0.7664619804619425,5,-0.8627042770385742,-1.4232258796691895,-2.351701498031616,-3.2517361640930176,-3.1450824737548846,3,-0.12518646951952617,1.7225847987829888,17.301513671875,-1.3855394818491837,17.408166885375973,-1.8305914326046981,16.969703674316403,-0.12518646951952617 1951,2006-05-05,18.211620330810547,18.211620330810547,17.462678909301758,17.60725212097168,1041116.0,0.04218099618137927,1.4784275854233533,1.7832248116111864,89.44409188185908,71.83713934717152,-1.4964559573193625,-2.2296831418117904,-2.828697899205835,-4.321138016502207,20.90449547318556,0.7489414215087891,0.5188995062179593,2.022855138778688,0.22073341688222214,3.8249768606751537,1.1217942778304568,2.923915999726921,-2.089616590260654,100.0,21.057236900524245,0.9010608609482325,5,-1.189774990081787,-1.8474698066711426,-3.0390231609344482,-3.9888291358947754,-4.190284729003906,4,-0.14627800573389516,2.330053479327802,17.47452735900879,1.7225847987829888,17.301513671875,-1.3855394818491837,17.408166885375973,-0.14627800573389516 1952,2006-05-08,18.10970687866211,18.69985580444336,17.90825080871582,18.29694366455078,1233638.0,-0.005596067252512382,-1.6827295997517842,-0.3098058151314606,89.44406940172512,75.08305377178851,-1.1809982835950024,-2.048760225016867,-2.667478772362241,-4.167299428200931,21.087050836049684,0.7916049957275391,0.6666158498858135,1.804097223281861,-0.17847180805438612,3.7866662546181082,0.8128127076137375,2.7953817389499847,-1.6533644836705115,69.81812328987607,-13.049324328874022,0.9912845156681235,5,-0.6885042190551758,-1.5014386177062988,-2.915186643600464,-3.886915683746338,-4.82546329498291,0,-0.1342756202353691,1.4784275854233533,18.211620330810547,2.330053479327802,17.47452735900879,1.7225847987829888,17.301513671875,-0.1342756202353691 1953,2006-05-09,17.832408905029297,18.088376998901367,17.479267120361328,18.017274856567386,1352820.0,-0.015312118273959507,2.7246426676152766,0.987337774789661,83.15663752674851,77.63965684140547,-0.7321241744722933,-1.6893310729300381,-2.32997114922153,-3.8401455758987115,21.110755641589968,0.6304397583007812,0.8088559029185483,1.419672060012818,-0.652332041805856,3.491676161831492,0.3836700091034828,2.455674110922155,-0.9722340963363827,55.63632461749314,-29.861459118202625,1.036002050909337,5,-0.3472146987915039,-1.2241406440734863,-2.592857599258423,-3.6096177101135254,-4.820722579956055,1,-0.17038809675743194,-1.6827295997517842,18.10970687866211,1.4784275854233533,18.211620330810547,2.330053479327802,17.47452735900879,-0.17038809675743194 1954,2006-05-10,17.076356887817386,17.678354263305664,16.946002960205078,17.678354263305664,2274459.0,-0.04239763798813967,1.4330714149927128,3.2563994098407196,67.85334475340312,77.80106234970627,0.17206478436103367,-0.8806169467824994,-1.5307278523224923,-3.0397930311440433,21.34522821661798,0.8864059448242188,0.909051976970094,0.6015242099762013,-1.4719448627561214,2.674993282708522,-0.43521032638996004,1.6382587463423626,1.623498916625973,16.96969696969715,-65.42511555652979,1.0367345363661604,5,0.4443883895873988,-0.4680886268615758,-1.7425951957702672,-2.853565692901615,-4.064670562744144,2,-0.11131161656704758,2.7246426676152766,17.832408905029297,-1.6827295997517842,18.10970687866211,1.4784275854233533,18.211620330810547,-0.11131161656704758 1955,2006-05-11,16.81801986694336,16.993404388427734,16.531240463256836,16.827499389648438,2014611.0,-0.015128345148275102,1.7083393877071993,0.0157467841074711,63.66413107870987,77.74966573082582,0.4934386500418775,-0.5524174080877984,-1.2415493427660902,-2.7371861896536043,21.32082371604203,0.5451164245605504,0.9734677081752849,0.28085427284240794,-1.7528284630110136,2.3145370086958312,-0.7359870950843046,1.2976956407691187,1.8467588806152335,13.224078896795808,-64.37091217672533,1.0168413679267114,5,0.7975282669067383,-0.20975160598754883,-1.4842581748962402,-2.595228672027588,-3.806333541870117,3,-0.15022552913608256,1.4330714149927128,17.076356887817386,2.7246426676152766,17.832408905029297,-1.6827295997517842,18.10970687866211,-0.15022552913608256 1956,2006-05-12,16.064336776733402,16.775358200073242,15.879470825195312,16.708995819091793,2224895.0,-0.044814020685714495,1.3048778991738903,68.00543259557269,51.09005502146168,75.57720666716487,1.3077330568555432,0.2786442544233978,-0.4607916028591763,-1.9438476432187493,22.157930110152453,0.9385490417480469,1.0268117927776785,-0.5128829956054659,-2.4710770385858076,1.4453110473748758,-1.4919800170956385,0.46621402588470495,2.5151004394531213,6.554635374188431,-66.38835219923722,0.9790970214901709,5,1.225326538085934,0.5439314842224086,-0.6713232994079625,-1.8415455818176305,-2.0050802230834996,4,-0.10799648411207419,1.7083393877071993,16.81801986694336,1.4330714149927128,17.076356887817386,2.7246426676152766,17.832408905029297,-0.10799648411207419 1957,2006-05-15,15.606912612915039,15.98375415802002,14.933813095092773,15.974273681640625,2555295.0,-0.028474512840198196,4.43557449245596,0.5698532783805357,43.807339449541246,72.3130959528078,1.7338486985740396,0.8081137151689397,0.014594982847734528,-1.450614759359297,22.436630783164837,1.1305236816406286,1.0079532345998743,-0.9897417545318596,-2.898229832722439,0.9187463236587181,-1.9439857936271494,-0.03549771543656988,2.8105266198120127,21.33732390108229,-47.078059148734894,0.9542440390952892,5,1.2099218368530273,1.0013556480407715,-0.19849371910095215,-1.3841214179992676,-1.239546775817871,0,-0.10159453380909567,1.3048778991738903,16.064336776733402,1.7083393877071993,16.81801986694336,1.4330714149927128,17.076356887817386,-0.10159453380909567 1958,2006-05-16,16.005084991455078,16.106998443603516,15.263253211975098,15.606912612915039,1999446.0,0.025512565387887376,1.8031436438006343,-1.0838720061473601,47.8279422475472,69.10282896985517,1.2468370281783159,0.5058768497958752,-0.34923333424730885,-1.808180291689812,22.662732873295624,0.843745231628418,1.0192913967020871,-0.6360082149505608,-2.4377667370128044,1.1657503071116846,-1.5368874759816826,0.264871046080561,2.1336641502612324,39.032823000423924,-25.999799789269353,0.9008792610311225,5,0.8117494583129883,0.6031832695007324,-0.5966660976409912,-1.7822937965393066,-1.8652458190917987,1,-0.1699985604093014,4.43557449245596,15.606912612915039,1.3048778991738903,16.064336776733402,1.7083393877071993,16.81801986694336,-0.1699985604093014 1959,2006-05-17,15.29880428314209,16.403257369995114,15.251401901245115,16.211280822753903,1820971.0,-0.04412851969796239,-1.287058173035498,-2.291662076002233,37.45379834720903,63.749045523133866,1.831790497008356,1.288878935907416,0.3793081216123504,-1.0669931763823204,22.720316058982647,1.1518554687499982,0.9499506315425563,-1.3490436553955085,-3.128354594806236,0.4302672840152191,-2.2386991251008723,-0.4593881856901447,2.5835499748443382,17.72153481277881,-42.23879540082787,0.889655469705364,5,1.5180301666259766,1.3094639778137207,0.09539461135864258,-1.0309815406799316,-0.8627061843872053,2,-0.14949651722710422,1.8031436438006343,16.005084991455078,4.43557449245596,15.606912612915039,1.3048778991738903,16.064336776733402,-0.14949651722710422 1960,2006-05-18,15.173190116882324,15.40308666229248,14.030816078186035,15.215850830078125,2585492.0,-0.008210717905462794,5.579544805038924,0.046752668527729566,37.889491171246455,58.020756555288024,1.784264432940219,1.4651596498479407,0.5261823562236643,-0.9068486666388189,24.257811584468154,1.3722705841064453,0.8176911003812037,-1.4591338634490967,-3.2859939318094575,0.3677262049112642,-2.372563897629277,-0.5457038292689163,2.473280848072612,41.62348355254128,-18.01938674042973,0.9134300341801804,5,1.192145824432373,1.192145824432373,0.2210087776184082,-0.771458625793457,-0.9527683258056641,3,-0.14245546092539252,-1.287058173035498,15.29880428314209,1.8031436438006343,16.005084991455078,4.43557449245596,15.606912612915039,-0.14245546092539252 1961,2006-05-19,15.25851345062256,15.808368682861328,15.073646545410154,15.244292259216307,1274599.0,0.005623295634139769,-3.133311157727541,-0.33335568819448114,34.082903141046884,51.869515859657106,1.3812425713703558,1.4305975611467066,0.46484781540628184,-0.9577031888354259,25.69893626796127,0.7347221374511737,0.673738551818257,-1.3594716548919674,-3.2263202016643735,0.5073768918804387,-2.2928959282781722,-0.4260473815057644,2.0263920256554844,51.74827198781211,-5.179991675917556,0.9334242733862032,5,0.8010830879211408,1.106822490692137,0.2150824069976789,-0.8555965423584002,-1.007280349731447,4,-0.14725072221617008,5.579544805038924,15.173190116882324,-1.287058173035498,15.29880428314209,1.8031436438006343,16.005084991455078,-0.14725072221617008 1962,2006-05-22,14.312853813171387,15.40545654296875,14.267823219299315,15.3485746383667,2062736.0,-0.061975869439141906,-1.0210543614905243,-72.82939914161271,23.690576299631687,45.2621757233108,1.9351847032211182,2.368324419577533,1.4332473361599192,0.0218552638451186,27.017327732497996,1.1376333236694354,0.448437358120934,-2.2230083465576165,-4.34030297789522,-0.10571371522001272,-3.2816556622264166,-1.1643610308888146,2.6466427232974574,11.888080685456577,-38.70233449534165,1.0586473156688014,5,1.541731357574463,2.0524821281433105,1.1287460327148438,0.14338922500610352,-0.08295154571533203,0,-0.01771814781536518,-3.133311157727541,15.25851345062256,5.579544805038924,15.173190116882324,-1.287058173035498,15.29880428314209,-0.01771814781536518 1963,2006-05-23,15.30117416381836,15.616393089294435,14.229902267456055,14.229902267456055,2000037.0,0.06905124327738688,-1.5884947165074679,-1.034324955434094,35.21374324980876,41.63555333402253,0.6146904900736914,1.3760774594543719,0.4752649450857689,-0.9293890313850852,27.673036602075985,1.3864908218383807,0.11971737626138079,-1.1874051094055176,-3.3730111877496327,0.9982009689385993,-2.280208148577575,-0.09460207023346001,1.3654543268222028,53.54644981177288,6.203713718820687,1.0928030391720585,5,0.2109360694885254,1.064161777496338,-0.03555178642272949,-0.7264275550842285,-1.2727279663085938,1,-0.061028540471704695,-1.0210543614905243,14.312853813171387,-3.133311157727541,15.25851345062256,5.579544805038924,15.173190116882324,-0.061028540471704695 1964,2006-05-24,14.945663452148438,15.40545654296875,14.386326789855955,15.40545654296875,1955220.0,-0.023234211169922747,3.432992898151536,-0.4292029804773393,31.79804462417171,38.09487706129607,0.7109409271837972,1.7171488938278543,0.8552394377791508,-0.5342546815067628,28.238528500949112,1.0191297531127947,-0.23893364459844335,-1.4778573989868171,-3.7686925321978677,0.8129777342242335,-2.6232749655923406,-0.3324398323812918,1.4573837972466706,51.466683548840365,9.253578912760958,1.1454175666055249,5,0.45742368698120117,1.4196724891662598,0.32469916343688965,-0.3649911880493164,-0.3412904739379883,2,-0.05391692930629455,-1.5884947165074679,15.30117416381836,-1.0210543614905243,14.312853813171387,-3.133311157727541,15.25851345062256,-0.05391692930629455 1965,2006-05-25,14.955143928527832,15.030985832214355,14.481128692626953,14.744207382202148,1022066.0,0.0006343295772548441,2.0326876799873763,-0.45876406265556036,23.81862019482098,35.06471763611377,0.45753711582294265,1.6512089002212704,0.8589943701526348,-0.5080061016800794,27.98598673628938,0.5498571395874023,-0.5863632158396328,-1.3787882328033447,-3.7549270386965006,0.9973505730898129,-2.5668576357499227,-0.1907188298567668,1.2106802037463673,45.945967173813486,10.58636120925155,1.1880694029465788,5,0.26189279556274236,1.4101920127868652,0.3152186870574951,-0.37447166442871094,-0.007110595703125,3,-0.034706842826355944,3.432992898151536,14.945663452148438,-1.5884947165074679,15.30117416381836,-1.0210543614905243,14.312853813171387,-0.034706842826355944 1966,2006-05-26,15.512109756469727,15.637723922729492,15.049945831298828,15.15659999847412,1360600.0,0.0372424251216632,-1.0666645429869108,1.6853872133030199,30.539783525312643,33.590544755643926,-0.20785845309293194,1.0668067128397496,0.32621113689178216,-1.0306745633253733,26.856496417436603,0.6825799942016602,-0.8216032426046542,-0.7696808338165297,-3.1710331471021718,1.6316714794691123,-1.9703569904593508,0.43099532282629127,0.440213570395656,91.07740914559466,57.59487257885267,1.2006761566428215,5,-0.29507303237915217,0.8532261848449707,-0.2524123191833496,-0.9314374923706055,-0.4645338058471662,4,-0.08326965098054018,2.0326876799873763,14.955143928527832,3.432992898151536,14.945663452148438,-1.5884947165074679,15.30117416381836,-0.08326965098054018 1967,2006-05-29,15.810738563537598,15.926872253417967,15.52396011352539,15.625872611999512,709594.0,0.019251334071003434,-1.0731748010167437,0.520002467950177,34.9026612907476,32.15440242711064,-0.5303007850365944,0.7134797452721884,0.052677393788741256,-1.298673486622823,25.529794885500102,0.4147624969482404,-1.0286099374356539,-0.4131037712097161,-2.800454076191329,1.9742465337718968,-1.6067789237005208,0.7805713812810904,-1.7799224853515625,93.15640872607773,59.89535091366274,1.193675152490806,5,-0.5937018394470233,0.5545973777770996,-0.5628914833068848,-1.2300662994384766,-0.5901479721069336,0,-0.09863583895081185,-1.0666645429869108,15.512109756469727,2.0326876799873763,14.955143928527832,3.432992898151536,14.945663452148438,-0.09863583895081185 1968,2006-05-30,15.28932285308838,15.900801658630373,15.08549690246582,15.867621421813965,883184.0,-0.032978580244928946,1.5294138531955286,-3.128204863654644,36.170214964388606,32.0117820512417,-0.13532402359586726,1.125734975698924,0.5944107089550332,-0.7484028413979242,23.90964400557731,0.8153047561645526,-1.1326658517675128,-0.8285772800445539,-3.1824575722440844,1.5253030121549767,-2.0055174261443174,0.3483628660552114,-1.2205856513977071,58.61534661525275,22.331309062052256,1.1769401460997648,5,-0.31047868728637873,1.0760130882263166,-0.0059247016906756045,-0.7086505889892596,-0.5308952331542987,1,-0.06929153081611639,-1.0731748010167437,15.810738563537598,-1.0666645429869108,15.512109756469727,2.0326876799873763,14.955143928527832,-0.06929153081611639 1969,2006-05-31,15.426788330078125,15.476558685302734,14.850859642028807,15.0973482131958,1094043.0,0.008990946055009719,1.9171422283185098,-0.5696713336301737,39.02804699338771,32.13828825370184,-0.2824258693946504,0.8860465502617494,0.4770633173027896,-0.8632626874626634,22.16421057493981,0.6256990432739276,-1.15884008975328,-0.5973755359649644,-2.9015839879019545,1.7068329159720257,-1.7494797619334612,0.5547286900035306,-1.3208884273529051,65.40991522270868,25.126283380671254,1.1521042259684955,5,-0.3484010696411133,0.9385476112365723,0.005924701690673828,-0.6991710662841797,-0.6185894012451172,2,-0.09064376217841563,1.5294138531955286,15.28932285308838,-1.0731748010167437,15.810738563537598,-1.0666645429869108,15.512109756469727,-0.09064376217841563 1970,2006-06-01,15.28695297241211,15.531070709228516,15.059427261352539,15.369906425476074,843536.0,-0.009064450401084057,1.3274827105035896,-0.25180131020168306,43.211922625447826,33.15262375196861,-0.13941743537003148,0.8997204280501521,0.6223592026381475,-0.700534936231632,21.323308823080836,0.47164344787597656,-1.2487201207798115,-0.6278321743011475,-2.8483200466064424,1.5926556980041493,-1.7380761104537967,0.48241176185150003,-1.1446336226730338,40.52864490317588,-3.855355036871515,1.1102439361526482,6,-0.20856571197509766,1.078382968902588,0.17775583267211914,-0.48230886459350586,-0.27255821228027344,3,-0.04465114764423561,1.9171422283185098,15.426788330078125,1.5294138531955286,15.28932285308838,-1.0731748010167437,15.810738563537598,-0.04465114764423561 1971,2006-06-02,15.54766082763672,15.919761657714846,15.36042594909668,15.417306900024414,1206415.0,0.01705427207731347,-3.582543539578253,-1.5714105055010963,49.46420957934287,36.01636078304763,-0.39649174578224766,0.452397099187996,0.37117076919399317,-0.936299249205474,19.358783831536304,0.6328086853027362,-1.2083718244979895,-0.2339263439178456,-2.1765065460707813,1.70865385823509,-1.2052164449943117,0.7373637571586222,-1.369650419824067,64.75771549817854,16.737274814097887,0.9712901010764677,6,-0.4692735671997088,0.8176751136779767,0.156424999237057,-0.43609285354614613,-0.3910608291626012,4,-0.03856705529272586,1.3274827105035896,15.28695297241211,1.9171422283185098,15.426788330078125,1.5294138531955286,15.28932285308838,-0.03856705529272586 1972,2006-06-05,15.678014755249025,15.770447731018065,15.40545654296875,15.642463684082033,465218.0,0.008384150455648776,2.311823955971777,0.272727272727269,46.89189052024708,37.31393270198522,-0.3495967506787121,0.1375799462232301,0.2557147352059612,-1.0415309471982166,16.770559602615,0.36499118804931463,-1.157096085483797,0.018012189865114436,-1.5859050080355406,1.6219293877657677,-0.7839464090852122,0.819970788815441,-1.4650271105242663,77.38362367006454,27.060310052765132,0.8019585989503268,6,-0.5214152336120641,0.687321186065672,0.32232999801635565,-0.3685455322265643,-0.7584228515625,0,-0.0402116476140828,-3.582543539578253,15.54766082763672,1.3274827105035896,15.28695297241211,1.9171422283185098,15.426788330078125,-0.0402116476140828 1973,2006-06-06,14.793978691101074,15.272732734680176,14.71813678741455,15.068906784057615,1182606.0,-0.05638699018649507,-1.6000022354611196,-7.73332796823859,45.35947687207485,38.82075850730779,0.508390255447404,0.8245902286642135,1.136049399623582,-0.13589589427548532,15.39101425124364,0.9598779678344744,-1.11125532910172,-0.7141023635864254,-1.994617016062488,0.5664122888896355,-1.3543596898244559,-0.07384503734839498,-0.5467133542024509,6.311612347668037,-46.1471747549656,0.6402573262380308,6,0.4100217819213867,1.571357250213623,1.2063660621643066,0.5154905319213867,-0.0047397613525390625,1,0.028836860538822284,2.311823955971777,15.678014755249025,-3.582543539578253,15.54766082763672,1.3274827105035896,15.28695297241211,0.028836860538822284 1974,2006-06-07,15.175559997558596,15.355685234069824,14.84138011932373,14.92196273803711,1165467.0,0.025793014470613773,-1.479998160538962,-0.922413045514316,50.02080563783389,41.73211244542034,0.18198712744222867,0.30915508596427266,0.7460320764635799,-0.4923425998323907,15.042884612533108,0.56170654296875,-0.8919874643108567,-0.23748121261596467,-1.2897058390229272,0.8147434137909997,-0.7635935258194468,0.2886311005875175,-0.8947025223295846,38.06705582165017,-15.1111989503178,0.526112313203482,6,0.14694452285766424,1.1897759437561017,0.9995775222778303,0.246487617492674,-0.6683597564697283,2,-0.02748711597408071,-1.6000022354611196,14.793978691101074,2.311823955971777,15.678014755249025,-3.582543539578253,15.54766082763672,-0.02748711597408071 1975,2006-06-08,14.291523933410645,14.929073333740234,14.229902267456055,14.64703369140625,2010632.0,-0.05825393358071618,-1.9208002246971667,-1.4018675070322861,42.55474377519476,43.06710802874058,1.075041273262558,1.0479357089444186,1.6130957695952457,0.40997478068050697,15.67474505527599,0.9456577301025408,-0.8282444776289974,-0.9951924800872796,-1.9381738715404886,-0.05221108863407231,-1.466683175813884,-0.523701784360675,1.6353483200073224,3.6465558205498323,-47.659006667119726,0.4714906957266038,6,0.7868633270263672,2.0738120079040527,1.9630110263824463,1.1779251098632812,-0.2488574981689453,3,0.0361525473301334,-1.479998160538962,15.175559997558596,-1.6000022354611196,14.793978691101074,2.311823955971777,15.678014755249025,0.0361525473301334 1976,2006-06-09,14.329444885253904,14.976473808288574,14.289154052734375,14.59726333618164,1469542.0,0.002653387561742715,-2.945577076786633,0.7533364272129113,50.14849895443829,44.76108999137288,0.9518099924284105,0.9205752185364542,1.5670034681017544,0.395698700982944,17.01080046617762,0.6873197555541992,-0.7016980835166677,-0.8705269336700461,-1.8313323965024235,0.09027852916233137,-1.350929665086234,-0.39012420225385824,1.563487968444825,6.46151769956142,-47.77166147366048,0.4804027314161884,6,0.7453870773315447,2.035891056060793,2.0021173954010028,1.2182168960571307,-0.4669036865234375,4,0.04780016814069321,-1.9208002246971667,14.291523933410645,-1.479998160538962,15.175559997558596,-1.6000022354611196,14.793978691101074,0.04780016814069321 1977,2006-06-12,14.02133560180664,14.490610122680664,13.92416286468506,14.35551643371582,1362803.0,-0.021501829688066465,-1.143496932515345,1.2477886820402442,36.95652173913044,44.84845741078863,1.0944972752601938,1.1634575178402926,1.8669365475642756,0.7325616782460003,17.33559413737086,0.5664472579956037,-0.5328065724443345,-1.0993573665618896,-2.173731475889525,-0.024983257234255873,-1.6365444212257074,-0.5621703118980719,1.8383366401672347,6.788069764033302,-45.56847915430648,0.5371870546638171,6,0.9006266593933123,2.2906737327575684,2.6716623306274414,1.9387178421020508,-0.5380058288574201,0,0.0809669227602825,-2.945577076786633,14.329444885253904,-1.9208002246971667,14.291523933410645,-1.479998160538962,15.175559997558596,0.0809669227602825 1978,2006-06-13,13.2842435836792,13.507031440734865,12.96428394317627,13.355345726013185,2336150.0,-0.05256931572427859,1.8987225719699106,0.2127654716991954,34.289557489691106,44.32195857704457,1.6955649636780858,1.7773870380275056,2.577567940549036,1.4907802123742258,18.15606884918115,1.057051658630371,-0.4632229064989559,-1.7004073143005378,-2.973867325119201,-0.4269473034818745,-2.3371373197098695,-1.0636773088912062,2.4980082832031236,13.379588014831914,-37.47477501922383,0.6367300054093312,6,1.1577792167663574,2.242086887359619,3.730491876602173,2.963773727416992,0.9124774932861328,1,0.12310436117089019,-1.143496932515345,14.02133560180664,-2.945577076786633,14.329444885253904,-1.9208002246971667,14.291523933410645,0.12310436117089019 1979,2006-06-14,13.011686325073242,13.443038940429688,12.810230255126953,13.23684310913086,2083499.0,-0.020517333703577667,-1.0150931248842203,3.1666666666665875,32.49359959741163,43.131033796151655,1.776310994852988,1.9708608145495639,2.8194934431826297,1.7862723839468977,19.51904346434124,0.6328086853027344,-0.4654048084288238,-1.858608675003051,-3.39657919862805,-0.3206381513780503,-2.6275939368155505,-1.0896234131905516,2.6014874663867182,9.299788551119518,-40.43322906713337,0.7689852618125003,6,1.3533096313476562,2.2326059341430664,4.03504490852356,3.237515926361084,1.1328926086425781,2,0.13661200864103118,1.8987225719699106,13.2842435836792,-1.143496932515345,14.02133560180664,-2.945577076786633,14.329444885253904,0.13661200864103118 1980,2006-06-15,13.011686325073242,13.011686325073242,13.011686325073242,13.011686325073242,0.0,0.0,1.0,-0.0,24.964421551334937,40.40883512637299,1.5864561278488871,1.8979314185440614,2.788077326706258,1.8116728934048911,19.64759331551705,0.0,-0.45167289283908296,-1.750533485412598,-3.4895292117911403,-0.011537759034055739,-2.6200313486018683,-0.8810356222233278,2.377251983480077,9.299788551119518,-33.74922373724948,0.8694978631892707,6,1.2786526679992676,1.8901309967041016,4.052820444107056,3.425936698913574,0.7465715408325195,3,0.11493621031532264,-1.0150931248842203,13.011686325073242,1.8987225719699106,13.2842435836792,-1.143496932515345,14.02133560180664,0.11493621031532264 1981,2006-06-16,13.011686325073242,13.011686325073242,13.011686325073242,13.011686325073242,0.0,0.0,1.0,0.0,20.191843444309683,37.44216322904662,1.328616133618862,1.8139777137227675,2.7534156311154234,1.8387314692207433,20.372513580364743,0.0,-0.48136916490036974,-1.6381921291351311,-3.5261123241160064,0.24972806584574236,-2.5821522266255688,-0.6942320316446935,2.1709553392059675,11.988721945328223,-23.70079964522487,0.943960097490437,6,1.0712714195251465,1.7811079025268555,4.100221872329712,3.425936698913574,0.9243268966674822,4,0.0792349342284544,1.0,13.011686325073242,-1.0150931248842203,13.011686325073242,1.8987225719699106,13.2842435836792,0.0792349342284544 1982,2006-06-19,14.059256553649902,14.393437385559082,14.000004768371582,14.1564302444458,1107317.0,0.08050995100904146,-2.648345817451825,-100.0,38.22061212509319,36.64895603493754,0.030482971770116052,0.7867727301435572,1.6857745932295938,0.8203854736780833,19.647680991418746,1.3817510604858398,-0.5225668994374608,-0.5779420375823978,-2.4787554750725747,1.322871399907779,-1.5283487563274871,0.3724646811626915,0.9335921978971271,78.8921597505712,44.19814995540584,0.9504067187450885,6,0.023701190948486328,0.547487258911131,2.889709234237671,2.378366470336914,-0.15642452239990234,0,-0.013991874617891309,1.0,13.011686325073242,1.0,13.011686325073242,-1.0150931248842203,13.011686325073242,-0.013991874617891309 1983,2006-06-20,14.367365837097168,14.45742893218994,13.950234413146973,14.196721076965332,1060382.0,0.02191504808746636,1.8918843968353418,-1.756079847684849,40.17581365683811,35.55506803704912,-0.38499125010831214,0.42701094781279814,1.3634351567871903,0.5409018838764474,19.152976394283183,0.507194519042967,-0.6306386996502802,-0.22314233779907156,-2.101020868949572,1.6547361933514289,-1.1620816033743218,0.7157969277761786,0.4508734347362555,94.5323477764469,61.09133339741677,0.9389392655752504,6,-0.4740138053894043,0.2393779754638654,2.3451855182647705,2.0702571868896484,-0.3721008300781232,1,-0.06153083830198902,-2.648345817451825,14.059256553649902,1.0,13.011686325073242,1.0,13.011686325073242,-0.06153083830198902 1984,2006-06-21,14.13983917236328,14.46216869354248,14.030816078186035,14.45742893218994,725543.0,-0.015836352140933485,1.6376834413643406,-1.8611163892831994,39.53287091843785,35.219304386298354,-0.3574182076684451,0.6230141634075874,1.5691335925947154,0.7911021879717879,18.629241518111858,0.4313526153564453,-0.7513440237549478,-0.41037778854370366,-2.2907490612186248,1.4699934841312192,-1.3505634248811642,0.5298078477937569,0.5177593781336256,77.77777047235877,43.36475298436397,0.9401856363374611,6,-0.2464871406555158,0.4669046401977539,2.572712182998659,2.297783851623537,0.33417987823486506,2,0.004022811285805172,1.8918843968353418,14.367365837097168,-2.648345817451825,14.059256553649902,1.0,13.011686325073242,0.004022811285805172 1985,2006-06-22,14.436098098754885,14.620964050292967,14.09717845916748,14.549861907958984,767842.0,0.020952071857412102,3.0925850030924193,0.35820994123422567,39.92264643468783,34.08309855077052,-0.7051686304036888,0.30132492422950996,1.2625200511280479,0.5207186538310804,17.99827749670664,0.5237855911254865,-0.798462223899449,-0.08816657066345002,-1.9593113607882042,1.782978219461306,-1.023738965725828,0.847405824398928,-1.6258678436279315,88.51248925894122,55.544518261292055,0.9355723950623777,6,-0.7205009460449237,-0.06754684448242365,2.276453256607054,2.001524925231932,-0.2630777359008789,3,-0.020193764481567733,1.6376834413643406,14.13983917236328,1.8918843968353418,14.367365837097168,-2.648345817451825,14.059256553649902,-0.020193764481567733 1986,2006-06-23,14.22042179107666,14.533270835876465,14.080588340759276,14.45742893218994,737404.0,-0.014940069415074642,1.329266976141648,2.083326347556392,36.986879404303735,34.086471624678666,-0.5661168236220178,0.43771118860286506,1.4750548484857617,0.757910828211692,18.22984761182554,0.4526824951171893,-0.9203420177237849,-0.23925848007202077,-2.055192521904729,1.5766755617606893,-1.147225500988375,0.6687085408443334,-1.3739768600463869,40.28260613014737,12.398671043214083,0.907967020916355,6,-0.5048246383666992,0.14812946319580078,2.144914150238037,2.144914150238037,-0.29388904571533203,4,-0.032500015256995196,3.0925850030924193,14.436098098754885,1.6376834413643406,14.13983917236328,1.8918843968353418,14.367365837097168,-0.032500015256995196 1987,2006-06-26,14.251233100891113,14.445577621459961,14.151689529418945,14.34129524230957,595741.0,0.0021666945092857492,-1.0327775853823447,0.37999758570739056,44.28357853949857,35.19691840799061,-0.6268026958500634,0.29942696116914647,1.4428470415465924,0.745758465424311,18.86408994979039,0.2938880920410156,-0.922960024563027,-0.13047189712524343,-1.8324934171399185,1.5715496228894317,-0.981482657132581,0.7205388628820941,-1.3692977874755865,44.87630649883207,13.674402335248708,0.851010760007338,6,-0.5356359481811523,0.11731815338134766,1.961233139038086,2.114102840423584,-0.1753864288330078,0,-0.022118779260629662,1.329266976141648,14.22042179107666,3.0925850030924193,14.436098098754885,1.6376834413643406,14.13983917236328,-0.022118779260629662 1988,2006-06-27,14.229902267456055,14.433728218078613,14.146949768066404,14.412397384643555,456129.0,-0.0014967710712503468,1.5473667268122178,2.0263244279254953,39.22204333729991,35.94452326797819,-0.5109558596592176,0.25014418068916555,1.465790166048059,0.7883869867609761,19.051585221820343,0.2867784500122088,-0.9938513678185554,-0.09883170127868723,-1.7470091482031158,1.5493457456457413,-0.9229204247409015,0.7252570221835271,-1.3131863793029783,33.734961175795775,3.26094203088601,0.8240887234622146,6,-0.4135770797729492,0.13864898681640625,1.8800582885742188,2.1354336738586426,-0.15405559539794922,1,-0.02298471416448644,-1.0327775853823447,14.251233100891113,1.329266976141648,14.22042179107666,3.0925850030924193,14.436098098754885,-0.02298471416448644 1989,2006-06-28,14.028446197509766,14.196721076965332,13.95971393585205,14.104288101196287,516659.0,-0.014157234966189591,-1.2222222222222223,0.4155831939799234,46.449136474044025,38.33171381494588,-0.16774516620357183,0.35992196499316975,1.6650227083730407,1.008861006056815,19.092931133123724,0.2701883316040039,-0.9693785508466313,-0.23037066459655797,-1.7991451502656712,1.3384038210725553,-1.0147579074311146,0.5540165782379987,-1.0776453461138917,10.394291079378888,-22.503567173251838,0.7843872428345569,6,-0.21212100982666016,0.3401050567626953,1.9102768898010254,2.3368897438049316,-0.12798404693603516,2,-0.0023652790924636458,1.5473667268122178,14.229902267456055,-1.0327775853823447,14.251233100891113,1.329266976141648,14.22042179107666,-0.0023652790924636458 1990,2006-06-29,14.60437297821045,14.670735359191895,14.127988815307615,14.127988815307615,914099.0,0.04105421032323009,-1.2786086782443227,-6.281279078540522,53.24022340089536,42.003756032344285,-0.5520438849132816,-0.2843423392429898,1.0832040415928201,0.4528452050280336,18.946001149944557,0.6422891616821289,-0.847338709150895,0.3796851158142083,-1.1232280541641533,1.8825982857925698,-0.3717714691749716,1.1311417008033882,-1.6201688628366337,90.66661301571973,52.17650579577179,0.7514565849891807,6,-0.2938880920410156,-0.23582172393798828,1.2798385620117188,1.760962963104248,-0.8200435638427734,3,-0.008925677795739051,-1.2222222222222223,14.028446197509766,1.5473667268122178,14.229902267456055,-1.0327775853823447,14.251233100891113,-0.008925677795739051 1991,2006-06-30,14.948033332824707,15.064167022705078,14.770277976989744,14.803459167480467,737121.0,0.0235313323705848,-1.7865161427415006,0.30348230819278577,60.83102994505082,44.51602467900624,-0.6617368145422873,-0.7117187957715139,0.7355371319123751,0.13349123974113652,19.40114931585296,0.4597940444946289,-0.6661755785281294,0.7533268451690667,-0.659698764875893,2.1663524552140263,0.04681404014658597,1.4598396501915474,-1.8963679676981684,89.48495945524706,45.04386583095834,0.7065128050224798,6,-0.44083261489868164,-0.5794820785522461,0.8431529998779297,1.4173026084899902,-1.0926027297973615,4,-0.05184715291401132,-1.2786086782443227,14.60437297821045,-1.2222222222222223,14.028446197509766,1.5473667268122178,14.229902267456055,-0.05184715291401132 1992,2006-07-03,15.04757595062256,15.14474868774414,14.929073333740234,15.049945831298828,611880.0,0.006659245104790212,1.2469038901942862,-0.016392144963278343,74.21875982379,48.298574253112,-0.6776000350672771,-0.9074388442438117,0.6198437966234405,0.06490847858410476,19.92086478940709,0.21567535400390625,-0.4307268979978609,0.8843914031982436,-0.4126787186237362,2.1814615250202234,0.2358563422872546,1.5329264641092326,-1.8751604860413096,91.8000094962254,41.635802243619665,0.6485350609109894,7,-0.49534463882446467,-0.6790246963500994,0.7436103820800763,1.317759990692137,-1.1874046325683612,0,-0.07449992004957129,-1.7865161427415006,14.948033332824707,-1.2786086782443227,14.60437297821045,-1.2222222222222223,14.028446197509766,-0.07449992004957129 1993,2006-07-04,15.220590591430664,15.28458309173584,14.978843688964846,15.14474868774414,717282.0,0.011497841338421466,1.999990642311706,-32.00241448694552,81.19142359878535,52.92730232870617,-0.8011011818679243,-1.1034273616220212,0.4229579189173496,-0.08006436487974611,19.75607360036759,0.3057394027709943,-0.15205345952666605,1.0360754489898678,-0.31747451772842616,2.389625415708162,0.3593004656307208,1.7128504323490148,-1.8903884689963828,95.16990036178419,38.19100933555425,0.6767749833591468,7,-0.5984420776367188,-0.8555946350097656,0.5705957412719727,1.1447453498840332,-1.6803789138793945,1,-0.07521021687667362,1.2469038901942862,15.04757595062256,-1.7865161427415006,14.948033332824707,-1.2786086782443227,14.60437297821045,-0.07521021687667362 1994,2006-07-05,14.758427619934082,15.256141662597654,14.71813678741455,15.256141662597654,630213.0,-0.030364325794084768,1.1619035392447932,-6.5625204335688725,71.81764665101763,56.47119124163171,-0.2703990450344591,-0.7105473446690738,0.8553871062150797,0.40433172402228834,19.55826423200489,0.5380048751831037,-0.045251781149305614,0.5947690963745114,-0.706321040869403,1.8958592336184257,-0.05577597224744579,1.2453141649964685,-1.232787400569645,54.50820719720121,-8.150570297389969,0.6505450686219575,7,-0.13627910614013672,-0.3934316635131836,0.9136624336242676,1.6069083213806152,-0.3057384490966797,2,-0.04625024870224115,1.999990642311706,15.220590591430664,1.2469038901942862,15.04757595062256,-1.7865161427415006,14.948033332824707,-0.04625024870224115 1995,2006-07-06,14.808198928833008,14.881670951843262,14.689696311950685,14.765538215637207,772559.0,0.003372399159359052,1.0249981138243909,-0.0857133002868418,72.16374472667167,60.37973183300592,-0.2926079159659256,-0.7585154612869243,0.7597255863039276,0.37829258756591777,18.70088199700205,0.19197463989257635,0.03519296085985779,0.6187066555023186,-0.7132253767692447,1.950638687773882,-0.04725936063346303,1.2846726716381003,-1.1066644222314306,19.92019673476692,-47.11774874457954,0.6659660161357812,7,-0.1860504150390625,-0.4432029724121094,0.9136626720428467,1.5571370124816895,-0.07821178436279297,3,-0.06129960723932637,1.1619035392447932,14.758427619934082,1.999990642311706,15.220590591430664,1.2469038901942862,15.04757595062256,-0.06129960723932637 1996,2006-07-07,15.014394760131836,15.211111068725586,14.72287654876709,14.836640357971193,535697.0,0.013924436880527358,-1.40935691779871,4.166700198958222,64.87085304784665,62.66720677837793,-0.41832611511274465,-0.9599843991272579,0.5152783256100673,0.1976094737012879,18.050020900838955,0.4882345199584961,0.14956367832638762,0.7906549930572506,-0.590734354923848,2.172044341038349,0.09996031906670133,1.4813496670478,-1.154555395016832,54.581553871211696,-10.504294444034656,0.690694673990549,7,-0.3922462463378906,-0.6493988037109375,0.7074668407440186,1.3509411811828613,-0.20856571197509766,4,-0.08192573629610356,1.0249981138243909,14.808198928833008,1.1619035392447932,14.758427619934082,1.999990642311706,15.220590591430664,-0.08192573629610356 1997,2006-07-10,15.15659999847412,15.28695297241211,14.827159881591795,14.895892143249512,405367.0,0.009471260121645786,-1.3095177646737477,1.4666745355144395,62.95721282112299,65.30444783213605,-0.467792725282429,-1.0675093999629208,0.3223143529039785,0.08151092592444265,17.043133215153055,0.4597930908203143,0.2502704753868592,0.876097011566161,-0.5623921829922498,2.314586206124572,0.15685241428695562,1.5953416088453665,-1.154286260697031,78.17471406057105,16.119095354458196,0.7192445972792054,7,-0.5332665443420392,-0.8662610054016096,0.5652616024017352,1.208735942840578,-0.4408340454101545,0,-0.08584836939536367,-1.40935691779871,15.014394760131836,1.0249981138243909,14.808198928833008,1.1619035392447932,14.758427619934082,-0.08584836939536367 1998,2006-07-11,14.919591903686525,15.142378807067873,14.824790000915527,15.142378807067873,404540.0,-0.01563728638424544,1.8510545398507923,-0.8545461861492822,62.761821577051094,67.11696839913684,-0.13707909877375535,-0.7396242427900841,0.4906279810107197,0.34404237005073846,15.165780286536693,0.331809997558592,0.3905422372640466,0.5573215007781993,-0.8276448991358034,1.942287900692202,-0.13516169917880205,1.2498047007352007,-0.7631214577532344,38.49192599346299,-20.683707477329627,0.6924831999570011,7,-0.21212100982666193,-0.8366341590881365,0.8413758277893049,1.445744037628172,-0.030810356140138495,1,-0.071008683915178,-1.3095177646737477,15.15659999847412,-1.40935691779871,15.014394760131836,1.0249981138243909,14.808198928833008,-0.071008683915178 1999,2006-07-12,14.789238929748535,15.239551544189453,14.694436073303224,15.026246070861815,739670.0,-0.008737033477824618,-1.5555510846433236,1.0638288764559505,56.111573790286485,67.43600733129139,0.12576714635959263,-0.4946335765739853,0.5527937221114811,0.49457586894952144,12.982585780085259,0.5451154708862287,0.4766872185344333,0.3380908966064453,-0.9025682466015912,1.5787500398144818,-0.28223867499757205,0.9584204682104627,-0.497110580637786,16.66664005403404,-37.1953698614469,0.6203295716040179,7,0.19908571243286133,-0.7062811851501465,0.995429277420044,1.576097011566162,0.21330642700195312,2,-0.08445514053362468,1.8510545398507923,14.919591903686525,-1.3095177646737477,15.15659999847412,-1.40935691779871,15.014394760131836,-0.08445514053362468 2000,2006-07-13,14.507200241088867,14.670735359191895,14.40528678894043,14.625703811645508,957127.0,-0.019070534325626998,1.5454553768210042,0.5000000000000038,54.85164291040816,66.77163099410889,0.4387070489164522,-0.09993374320282555,0.7563843891062003,0.7950950059142201,10.493698559796297,0.38395214080810547,0.5897125678887907,-0.018723487854003906,-1.0580178353084797,1.020570859600472,-0.5383706615812418,0.500923685873234,0.7797527313232422,11.55918805314042,-42.20208262990697,0.5196471737272375,7,0.33891963958740234,-0.45860862731933594,1.3367199897766113,1.85813570022583,0.2488574981689453,3,-0.003757518290612216,-1.5555510846433236,14.789238929748535,1.8510545398507923,14.919591903686525,-1.3095177646737477,15.15659999847412,-0.003757518290612216 2001,2006-07-14,14.0426664352417,14.45742893218994,14.002374649047852,14.3389253616333,849249.0,-0.03202091362408199,-1.4150900422120225,2.5,46.9230695637444,63.738776520770486,0.8507771280338012,0.4698902816865793,1.1116924765438227,1.2737413271379623,8.0897931622439,0.5048255920410156,0.6716896415208957,-0.5348062992095954,-1.3319204646247034,0.2623078662055125,-0.9333633819171503,-0.13624921650204058,1.2266532135009758,3.136576840898664,-49.61090151152984,0.39855708270755413,7,0.6019973754882812,0.005925178527832031,1.6791951656341553,2.322669506072998,0.6375484466552734,4,0.04894517094727857,1.5454553768210042,14.507200241088867,-1.5555510846433236,14.789238929748535,1.8510545398507923,14.919591903686525,0.04894517094727857 2002,2006-07-17,13.862541198730467,14.196721076965332,13.187070846557615,14.033185958862305,1387676.0,-0.01282699673469323,3.0571420907007654,0.5759987123772795,44.82297595221082,59.69783789337332,0.9444461262853903,0.6688128460400478,1.1815324037879602,1.4580303849943146,8.12713105860117,1.0096502304077166,0.6761516864591268,-0.7050957679748553,-1.5333788952017304,0.12318735925201985,-1.1192373315882929,-0.2909542043614177,1.3561006500244144,32.909949065645904,-21.323670737584727,0.4141415636134378,7,0.3744707107543963,0.18605041503906428,1.8575427532196063,2.5027947425842303,0.5854072570800799,0,0.06804581035349111,-1.4150900422120225,14.0426664352417,1.5454553768210042,14.507200241088867,-1.5555510846433236,14.789238929748535,0.06804581035349111 2003,2006-07-18,13.48332977294922,13.96682357788086,13.334014892578125,13.744037628173828,1380646.0,-0.02735511623337683,-1.2627074140506183,1.5277811930655734,42.68447387739933,56.46081869630462,1.174860826569084,1.0312725820870075,1.4527177164287348,1.8406808589496908,8.251694045868838,0.6328086853027344,0.6016534975451631,-1.040105390548705,-1.997655887936098,-0.08255489316131204,-1.5188806392424024,-0.5613301418550076,1.6134178156738255,14.434188186686974,-43.47166445916871,0.4787752486936968,7,0.7536821365356428,0.5652618408203107,2.1336560249328596,2.8286795616149885,0.8627052307128888,1,0.09140443798884945,3.0571420907007654,13.862541198730467,-1.4150900422120225,14.0426664352417,1.5454553768210042,14.507200241088867,0.09140443798884945 2004,2006-07-19,14.196721076965332,14.244121551513672,13.41459846496582,13.630273818969727,1274936.0,0.05290913417005827,1.5089613178552834,-2.1727280043311095,44.72392871266792,53.4119502503042,0.4172952967069623,0.33978202670089885,0.6617362493916374,1.1302192825338597,8.203231004795278,0.8295230865478516,0.4773675369137873,-0.329558181762696,-1.2826388895445398,0.6235225260191477,-0.8060985356536179,0.14698217212822584,0.7854459071337878,68.05111410362309,13.69900200913549,0.4765403538909215,7,0.04029083251953125,-0.14812946319580078,0.7874555587768555,1.6353487968444824,0.2014560699462873,2,0.04874790924109562,-1.2627074140506183,13.48332977294922,3.0571420907007654,13.862541198730467,-1.4150900422120225,14.0426664352417,0.04874790924109562 2005,2006-07-20,14.14457893371582,14.573561668395994,14.030816078186035,14.45742893218994,962123.0,-0.0036728300124254654,-1.0087712331789036,-0.5523020794224525,38.752481512978605,50.5099089686522,0.4083453196721969,0.38890378557437266,0.6424108407756464,1.179946704837203,8.171288643319501,0.5427455902099592,0.30095671781113253,-0.3671243667602546,-1.3348168792720703,0.600568145751561,-0.8509706230161616,0.11672188949565232,0.7298822821308093,69.05982153481722,18.36063814088483,0.48384625625590755,7,0.09243297576904297,0.004740715026855469,0.6600651741027832,1.610464096069336,0.22278690338134766,3,0.060656907996714526,1.5089613178552834,14.196721076965332,-1.2627074140506183,13.48332977294922,3.0571420907007654,13.862541198730467,0.060656907996714526 2006,2006-07-21,13.758257865905762,14.308114051818848,13.66345500946045,13.98341464996338,1162712.0,-0.02731230598100043,-2.108569589110391,0.7196956533667529,33.29238657170308,47.213817163161096,0.6679914917241003,0.7787524452975578,0.9755989420541376,1.563739159837306,8.298288999515579,0.6446590423583984,0.1680558136636474,-0.7303372383117672,-1.74809453795433,0.28742006133079556,-1.2392158881330495,-0.22145858849048494,1.0149599277835275,41.196595776292035,-4.1258318645638425,0.5088786498212818,7,0.45505332946777344,0.39106178283691406,0.837820291519165,1.9967851638793945,0.6588802337646484,4,0.07252370780349238,-1.0087712331789036,14.14457893371582,1.5089613178552834,14.196721076965332,-1.2627074140506183,13.48332977294922,0.07252370780349238 2007,2006-07-24,13.936013221740724,14.033185958862305,13.72270679473877,13.945493698120115,703287.0,0.012919902909761305,2.3589826923572956,0.04210611027809345,33.37424630481068,43.94853102180105,0.3340129261275404,0.6073077514774017,0.7604270698851909,1.3823060979151016,8.432152612770095,0.31047916412353516,0.023706929760972884,-0.5368208885192853,-1.5795127451291595,0.5058709680905888,-1.0581668168242224,-0.015474960214348243,0.7420357551206642,48.56600338985941,9.154488702785024,0.5213459283049373,7,0.2772979736328107,0.30099868774413885,0.5018627643585187,1.8190298080444318,0.49771499633788885,0,0.05340133137899605,-2.108569589110391,13.758257865905762,-1.0087712331789036,14.14457893371582,1.5089613178552834,14.196721076965332,0.05340133137899605 2008,2006-07-25,13.90283203125,14.09717845916748,13.831729888916016,14.090067863464355,793748.0,-0.002380967207964546,1.6352873231302338,19.749622774376178,37.54313666411648,41.885371341115494,0.23221967667851473,0.6479500357786421,0.7421984784736964,1.4172179354569963,8.52400307709267,0.26544857025146484,-0.09455223077095276,-0.5536485671997067,-1.6223189368499291,0.5150218024505158,-1.087983752024817,-0.019313382374596344,0.6857582577931627,42.12675301848745,4.43381985958527,0.5343351848251111,7,0.02607107162475586,0.3341798782348633,0.4420187473297119,1.8522109985351562,0.4384632110595703,1,0.03920902038773577,2.3589826923572956,13.936013221740724,-2.108569589110391,13.758257865905762,-1.0087712331789036,14.14457893371582,0.03920902038773577 2009,2006-07-26,13.995265007019045,14.045037269592285,13.684785842895508,13.95971393585205,1084001.0,0.006648499784884132,4.333281565460475,-0.18987322429978895,38.30948527191236,40.04735382572707,0.01711755273257687,0.58278335681897,0.6211388634696835,1.3248000728923817,8.439223479694133,0.36025142669677734,-0.22196659459580204,-0.45955653190612544,-1.531123906207629,0.6120108423953781,-0.9953402190568763,0.07622715524462542,0.5092341154749853,36.458363896235895,-3.3388341102076424,0.5357836871507514,7,-0.11494874954223988,0.24174690246581854,0.25478291511535467,1.7597780227661115,0.33891963958740057,2,0.025063476573479848,1.6352873231302338,13.90283203125,2.3589826923572956,13.936013221740724,-2.108569589110391,13.758257865905762,0.025063476573479848 2010,2006-07-27,14.474019050598145,14.514309883117676,13.985784530639648,14.030816078186035,1710016.0,0.034208287112747815,1.0181017719417074,12.466655936476656,42.79394046221029,39.58856170333439,-0.5217006133160442,0.09882985974794067,0.12278066476314464,0.8488452273577529,8.81518231892354,0.5285253524780273,-0.32981391002538807,0.025715208053588512,-1.0436055141621718,1.0950359302693489,-0.5089451530542917,0.5603755691614687,-1.2869482040405291,95.26466454304372,54.96903150238401,0.5346603611078805,7,-0.5937027931213397,-0.23700714111328125,-0.22397112846374512,1.2810239791870117,0.19197559356689453,3,-0.005239864851731779,4.333281565460475,13.995265007019045,1.6352873231302338,13.90283203125,2.3589826923572956,13.936013221740724,-0.005239864851731779 2011,2006-07-28,14.173020362854006,14.35551643371582,13.969194412231445,14.293893814086914,928896.0,-0.02079579187314251,2.1650343585556513,-0.27272707711110517,37.41661367455215,38.76563256137232,-0.2238018303049074,0.35709810380918583,0.39752272421840296,1.151564583414947,9.075920951536679,0.5048246383666992,-0.4172441704644463,-0.23653283119201518,-1.2855816744293893,0.812516012045359,-0.7610572528107014,0.287991590426671,-0.9594047355651885,58.85718752981963,22.38831500131419,0.524524421618687,7,-0.21923208236694514,0.0639915466308576,-0.13094615936279475,1.5820226669311506,0.4740133285522443,4,0.013712354125484882,1.0181017719417074,14.474019050598145,4.333281565460475,13.995265007019045,1.6352873231302338,13.90283203125,0.013712354125484882 2012,2006-07-31,13.926532745361328,14.35551643371582,13.836469650268555,14.277302742004395,870277.0,-0.017391325997011542,1.0467250180977183,2.901960629610678,37.32607860597062,38.170255308991344,0.03656251586554582,0.5431408803229285,0.6448342517538599,1.4029360584759303,9.313482372975788,0.5190467834472656,-0.49282028790190324,-0.42696828842163015,-1.4520013129113316,0.5980647360680713,-0.9394848006664809,0.08554822382322058,-0.6869032329559346,29.142844660785748,-6.778065630796718,0.5125165122448511,7,0.06754732131958008,0.31047916412353516,0.11554145812988281,1.8285102844238281,0.4953451156616211,0,0.03522810474649507,2.1650343585556513,14.173020362854006,1.0181017719417074,14.474019050598145,4.333281565460475,13.995265007019045,0.03522810474649507 2013,2006-08-01,14.075846672058105,14.201460838317873,13.947863578796387,13.98341464996338,736037.0,0.01072154350453891,-2.1014590792988237,-0.26351176833627815,40.93918093294534,37.74972777791107,-0.02219847311644685,0.3200789742256056,0.46623486972903727,1.2572667634105166,9.362999345482931,0.27492809295654475,-0.5030492158588853,-0.22041716575622594,-1.1663798937084167,0.7255455621959648,-0.6933985297323222,0.2525641982198703,-0.8107235522384659,47.142796374877996,8.423395319575228,0.47298136397609575,8,0.04266166687011719,0.1611652374267578,-0.03377246856689453,1.6791963577270508,0.2749290466308594,1,0.025425223388582108,1.0467250180977183,13.926532745361328,2.1650343585556513,14.173020362854006,1.0181017719417074,14.474019050598145,0.025425223388582108 2014,2006-08-02,14.075846672058105,14.113768577575685,13.855430603027346,14.049777030944824,556730.0,0.0,4.069752208414257,0.2820412290295343,44.09856329705021,38.34373686503014,-0.045983273964701254,0.28071200566219545,0.44780653802501647,1.2597752421162394,9.902540891915246,0.25833797454833984,-0.48953562770781467,-0.18628811836242676,-1.11105933566194,0.7384830989370865,-0.6486737270121825,0.276097490287329,-0.7857398169725052,35.314667113132714,-6.557751733762174,0.4623856086497565,8,0.013035774230957031,0.1611652374267578,0.016591548919677734,1.6791963577270508,0.009481430053709161,2,0.018858444286581122,-2.1014590792988237,14.075846672058105,1.0467250180977183,13.926532745361328,2.1650343585556513,14.173020362854006,0.018858444286581122 2015,2006-08-03,13.90046215057373,14.21805191040039,13.90046215057373,14.045037269592285,1170564.0,-0.012459962485420473,-3.393422076808401,-5.54572724612233,47.887322746333076,39.96539643998903,0.10184140108409778,0.4053888125936105,0.6020391612140337,1.4308081628494485,10.440004059964672,0.31758975982666016,-0.43730553652576276,-0.3162858009338372,-1.2170025123849975,0.5844309105173231,-0.7666441566594173,0.13407255479174296,-0.5858712349274882,12.328850181898357,-33.020571163494154,0.4503583557255801,8,0.19908571243286133,0.3365497589111328,0.19197607040405273,1.8545808792114258,0.2607078552246094,3,0.031202019856211294,4.069752208414257,14.075846672058105,-2.1014590792988237,14.075846672058105,1.0467250180977183,13.926532745361328,0.031202019856211294 2016,2006-08-04,13.784329414367676,14.054516792297365,13.729817390441895,14.026076316833494,1177074.0,-0.008354595332735859,1.1746089533554185,1.6721196849562536,48.81551387814893,41.68109283702661,0.24815774458005535,0.4475913886988465,0.6772789998454165,1.5439511791197162,10.608710386209603,0.3246994018554705,-0.44816143033622424,-0.3709152698516842,-1.2080435245133732,0.4662129848100047,-0.7894793971825287,0.047648857479160256,-0.4457441193720051,8.712179523329771,-36.63230467969047,0.41856412733084436,8,0.315218448638916,0.4526824951171875,0.5551886558532715,1.9707136154174805,0.1730146408081037,4,0.06396141613377182,-3.393422076808401,13.90046215057373,4.069752208414257,14.075846672058105,-2.1014590792988237,14.075846672058105,0.06396141613377182 2017,2006-08-07,13.855430603027346,14.028446197509766,13.739296913146973,13.898092269897461,1503520.0,0.005158117346322211,-1.1034466012681938,0.1764724446723676,56.21536101011722,43.75578443102669,0.18374676187163352,0.288819665382432,0.5556408207522665,1.4687296521597126,10.67303265776819,0.28914928436279297,-0.43030823471345947,-0.2347556114196756,-0.9353187793426567,0.4658075565033055,-0.585037195381167,0.11552597254181585,-0.4933308162692356,25.728048192112503,-22.554530059368425,0.35028158396149056,8,0.24411725997924627,0.38158130645751775,0.5824453830718976,1.8996124267578107,-0.07347202301025568,0,0.05713305569918137,1.1746089533554185,13.784329414367676,-3.393422076808401,13.90046215057373,4.069752208414257,14.075846672058105,0.05713305569918137 2018,2006-08-08,13.8601713180542,13.947863578796387,13.727446556091307,13.87676239013672,1124650.0,0.0003421557339269299,1.7761475493523018,0.3888988241606516,42.63485451198592,44.23638101325709,0.19256891573153112,0.21148316612051232,0.516185598082032,1.4602327529705033,10.753366221998323,0.2204170227050799,-0.3513904368078329,-0.17704386711120534,-0.764656526776621,0.4105687925542103,-0.47085019694391406,0.11676246272150337,-0.47502732936889736,27.053264053713356,-17.955062955468783,0.29380632983270816,8,0.26070690155029297,0.37684059143066406,0.6002199649810791,1.894871711730957,0.23226642608642578,1,0.04052666666804283,-1.1034466012681938,13.855430603027346,1.1746089533554185,13.784329414367676,-3.393422076808401,13.90046215057373,0.04052666666804283 2019,2006-08-09,13.54021167755127,13.95971393585205,13.54021167755127,13.928902626037598,1196964.0,-0.02308482580486948,-1.1585388593917147,23.42771742254161,38.16156353105876,43.72167246535136,0.49303937868371506,0.4564746816090448,0.7925654328166978,1.7734400678431026,11.217180365620354,0.41950225830078125,-0.2906160475121453,-0.43455214500427175,-0.9462243982192522,0.0771201082107087,-0.6903882716117629,-0.17871601839678064,-0.1324843709773198,0.0,-40.232403581241726,0.2558361266074906,8,0.4076523780822754,0.6968002319335938,0.9533605575561523,2.2148313522338867,0.3484001159667951,2,0.059863468935390074,1.7761475493523018,13.8601713180542,-1.1034466012681938,13.855430603027346,1.1746089533554185,13.784329414367676,0.059863468935390074 2020,2006-08-10,14.452689170837402,14.54038143157959,12.845781326293945,13.386157035827635,3037378.0,0.06739019411335767,1.729007774272717,-2.7439078248751185,61.277922058612155,46.37292895246913,-0.4724668852067637,-0.48517100487927145,-0.14927931800536065,0.8527873106092461,12.639113797518792,1.6946001052856445,-0.22884175324343126,0.4806509017944336,-0.019531354626836972,0.9808331582157042,0.23055977358379742,0.7307420300050698,0.06162071228027344,94.82519442382508,52.45454459467469,0.25009112821063556,8,-0.7596077919006348,-0.386322021484375,0.04088306427001953,1.302353858947754,-0.49060535430908203,3,-0.02541818096156445,-1.1585388593917147,13.54021167755127,1.7761475493523018,13.8601713180542,-1.1034466012681938,13.855430603027346,-0.02541818096156445 2021,2006-08-11,14.729987144470215,14.789238929748535,14.310483932495115,14.310483932495115,1426274.0,0.019186600524997433,-1.282485490393982,0.3933338698428037,62.490690591571244,49.1689969508692,-0.7403011939714066,-0.7466158443638271,-0.46173249099280866,0.5692976636248428,13.294642152314108,0.47875499725341975,-0.16553377444582473,0.72358283996582,0.11934455517765485,1.327821124753985,0.4214636975717365,1.0257019823599034,-1.8842058181762695,96.95121801612768,53.07719915296959,0.30211914239408294,8,-0.9124770164489746,-0.6636199951171875,-0.23641490936279297,1.0250558853149414,-0.6683597564697266,4,-0.038616268506752593,1.729007774272717,14.452689170837402,-1.1585388593917147,13.54021167755127,1.7761475493523018,13.8601713180542,-0.038616268506752593 2022,2006-08-14,14.805829048156738,14.919591903686525,14.6612548828125,14.734726905822756,644554.0,0.005148809903408269,-1.3695623649612214,0.1694912942363908,64.0176728549886,51.73327383109623,-0.7580110462145431,-0.7885973781546483,-0.5767754681752422,0.48945871289935283,12.743936929258545,0.2583370208740252,-0.1511304220925318,0.7522603511810306,0.05517811982632104,1.4493425825357402,0.40371923550367583,1.1008014668583854,-1.960047721862793,94.5143082608431,48.33650390083376,0.34854111567735446,8,-0.9231424331665039,-0.7394618988037109,-0.3122568130493164,0.949213981628418,-0.9977998733520508,0,-0.05730749627198972,-1.282485490393982,14.729987144470215,1.729007774272717,14.452689170837402,-1.1585388593917147,13.54021167755127,-0.05730749627198972 2023,2006-08-15,14.715765953063965,14.886411666870115,14.587782859802244,14.741836547851562,814212.0,-0.006082948465758853,-1.1176585953059377,-0.3666639841193289,61.19293086783658,53.63264800562805,-0.634336743068701,-0.6339732963425746,-0.4992687439427499,0.570684187828757,12.205941163716538,0.2986288070678711,-0.08753347461633432,0.6005754470825195,-0.10212986745518293,1.303280761620222,0.2492227898136683,0.9519281043513708,-1.7870322036743165,90.17142872909673,40.99763633253367,0.3513526572688511,8,-0.8330793380737305,-0.6730995178222656,-0.2589297294616699,1.0392770767211914,-0.9480276107788104,1,-0.06345625338329386,-1.3695623649612214,14.805829048156738,-1.282485490393982,14.729987144470215,1.729007774272717,14.452689170837402,-0.06345625338329386 2024,2006-08-16,14.888781547546387,14.950403213500975,14.744207382202148,14.744207382202148,643761.0,0.011757158617108798,-1.8524575024571481,-5.545487800417018,57.11961596538398,54.65845836330037,-0.7598131010276497,-0.7931481969315293,-0.6953905261784392,0.3852439906992373,12.117037447393631,0.23463726043700994,0.004308088940758736,0.7389880180358883,-0.04417340062370023,1.5221494366954769,0.34740730870609404,1.1305687273656826,-1.8804134719848626,97.07207901195193,51.50900420767009,0.3915807093297944,8,-0.9906892776489258,-0.8461151123046875,-0.49356722831726074,0.8662614822387695,-0.8224143981933594,2,-0.05348616344881463,-1.1176585953059377,14.715765953063965,-1.3695623649612214,14.805829048156738,-1.282485490393982,14.729987144470215,-0.05348616344881463 2025,2006-08-17,15.002545356750488,15.049945831298828,14.86034107208252,14.86034107208252,641875.0,0.007640907944065356,-1.666653253929932,0.9836078550367092,65.21740195340897,56.480890371662596,-0.78316426039963,-0.8846986045847309,-0.8029154923859281,0.26053705489628776,12.528954273262807,0.1896047592163086,0.07647780544298577,0.8098535060882561,-0.06116848942401276,1.680875501600525,0.3743425083321217,1.2453645038443906,-1.877655172912597,93.58986925154312,47.65500714466158,0.43551099775613467,8,-1.0546817779541016,-1.0546817779541016,-0.4669041633605957,0.752497673034668,-0.6517696380615234,3,-0.07424963809432528,-1.8524575024571481,14.888781547546387,-1.1176585953059377,14.715765953063965,-1.3695623649612214,14.805829048156738,-0.07424963809432528 2026,2006-08-18,14.756057739257812,15.021506309509276,14.696805953979492,15.021506309509276,639052.0,-0.01642971986628705,1.4464276091010206,-1.8666706904876746,65.21740195340902,57.48111714313947,-0.42950873450444327,-0.5898683794876156,-0.5541471007732692,0.49885127281028474,12.549811609255057,0.3247003555297834,0.1301370022689099,0.5134758949279785,-0.36702572790718335,1.3939775177631404,0.07322508351039758,0.9537267063455594,-1.477163103623047,36.41029027285715,-11.167455429103718,0.440250811417581,8,-0.8081941604614258,-0.8081941604614258,-0.3087019920349121,0.9989852905273438,-0.20382595062255682,4,-0.05380664244875932,-1.666653253929932,15.002545356750488,-1.8524575024571481,14.888781547546387,-1.1176585953059377,14.715765953063965,-0.05380664244875932 2027,2006-08-21,14.680214881896973,14.803459167480467,14.64940357208252,14.803459167480467,640715.0,-0.005139777757785735,1.5000038690407533,0.46428686907879485,61.394105154447885,59.56547832563525,-0.2507339264552062,-0.4800242246845148,-0.4669249425300652,0.5678510387805407,12.602215492591897,0.15405559539794744,0.1821656506407443,0.4004229545593265,-0.48838953668218643,1.2892354458008395,-0.04398329106142995,0.844829200180083,-1.259636150609083,19.999876189867276,-26.491401590749877,0.4444062456207567,8,-0.7323513031005859,-0.7323513031005859,-0.3335871696472168,1.0748281478881836,0.29625892639160156,0,-0.042137495865901875,1.4464276091010206,14.756057739257812,-1.666653253929932,15.002545356750488,-1.8524575024571481,14.888781547546387,-0.042137495865901875 2028,2006-08-22,14.447948455810547,14.677845001220705,14.39817714691162,14.677845001220705,1099520.0,-0.015821732035601666,1.432988749875545,1.8653728594532684,56.45030049724135,61.597560210766645,0.08233523316607361,-0.2158941165427155,-0.20198124086863523,0.7871238727862231,12.936464463599279,0.28203773498535334,0.2393072092640871,0.1409007072448727,-0.7325391434581228,1.0143405579478681,-0.29581921810662415,0.5776206325963695,-0.8970203565217822,7.636345545770186,-38.60523992765125,0.43671992535149745,8,-0.5000848770141602,-0.5000848770141602,-0.3051466941833496,1.3070945739746094,0.5356359481811523,1,-0.044291359632342986,1.5000038690407533,14.680214881896973,1.4464276091010206,14.756057739257812,-1.666653253929932,15.002545356750488,-0.044291359632342986 2029,2006-08-23,14.34603500366211,14.54038143157959,14.286784172058105,14.388696670532227,921706.0,-0.007053835529669983,-2.147083885627722,0.18556897753293589,57.925791371312194,61.22510124551109,0.3470740741569003,-0.09102116184718412,-0.05911434233078694,0.8750921409375749,13.135170382040606,0.2535972595214844,0.2663888950666351,0.021448755264282582,-0.8396302642024729,0.882527774731038,-0.40909075446909604,0.4519882649976612,-0.6751854858125395,7.763863774675625,-41.00077520092783,0.430539509733378,8,0.3223299980163574,-0.39817142486572266,-0.2032332420349121,1.4090080261230469,0.6399192810058576,2,-0.040310556974755274,1.432988749875545,14.447948455810547,1.5000038690407533,14.680214881896973,1.4464276091010206,14.756057739257812,-0.040310556974755274 2030,2006-08-24,14.39817714691162,14.485870361328125,14.16590976715088,14.374476432800293,959975.0,0.0036346030966882825,2.214276818133898,-0.5555505879196615,61.17340682445313,61.07873638249797,0.32004206374570643,-0.1571960410400166,-0.06885277158238878,0.8090907629736392,14.301383173325643,0.3199605941772443,0.34423438633819714,0.07738299369811763,-0.7815905648239845,0.9363565522202197,-0.3521037855629334,0.5068697729591687,-0.6169999239861088,27.146834782724703,-25.581875368344413,0.42948677926105094,8,0.2097506523132342,-0.4503135681152326,-0.25537538528442205,1.0511264801025408,0.5806665420532262,3,-0.023045278174658734,-2.147083885627722,14.34603500366211,1.432988749875545,14.447948455810547,1.5000038690407533,14.680214881896973,-0.023045278174658734 2031,2006-08-25,14.367365837097168,14.502459526062012,14.298633575439453,14.45742893218994,263030.0,-0.0021399451819538173,1.263170155765219,-3.8000160952842914,59.457080632436956,60.57200391332556,0.32855749855505856,-0.11708113624383998,0.004878494842708747,0.8244362802371903,15.485527003693495,0.2038259506225586,0.4714601135290799,0.036854410171509144,-0.8194734043450911,0.8931822246881094,-0.39130949708679097,0.46501831742980926,-0.48468712550179127,31.598503557864372,-23.531654963000367,0.4281639072582997,8,0.24056196212768555,-0.41950225830078125,-0.17420005798339844,0.8769264221191406,0.9575090408325195,4,-0.001154708427161144,2.214276818133898,14.39817714691162,-2.147083885627722,14.34603500366211,1.432988749875545,14.447948455810547,-0.001154708427161144 2032,2006-08-28,14.41713809967041,14.42187786102295,14.286784172058105,14.286784172058105,243579.0,0.003464258037108481,-1.0727214198966974,-1.4473622906033874,60.120575880664894,60.45285335919537,0.2434528250463046,-0.13514277710019584,-0.034282022925696154,0.7608822233840851,16.519742059175062,0.13509368896484375,0.45728462799228353,0.062096405029297586,-0.7733590991792489,0.8975519092378441,-0.3556313470749757,0.47982415713357085,-0.4410780184987573,49.074241388367454,-9.21058137972625,0.41772775210427354,8,0.19078969955444336,-0.46927452087402344,-0.2358226776123047,0.4846792221069336,0.4432029724121094,0,0.00937035409045106,1.263170155765219,14.367365837097168,2.214276818133898,14.39817714691162,-2.147083885627722,14.34603500366211,0.00937035409045106 2033,2006-08-29,14.433728218078613,14.554601669311525,14.277302742004395,14.362626075744627,750830.0,0.0011507220291233633,-1.294107900841067,0.5454545454545591,68.24779702821816,61.6893179217325,0.20411304661354812,-0.13022320541282362,-0.04978162948338216,0.7317913808223508,17.4581154225709,0.2772989273071307,0.4154259455800755,0.06079244613647461,-0.7647562735798683,0.8863411658528175,-0.35198191372169596,0.4735668059946452,-0.37175727689678695,68.90250335522671,3.110993137550736,0.4127743598581712,8,0.17419958114624023,-0.48586463928222656,-0.20856666564941406,0.3590660095214844,0.6991710662841797,1,0.03760259179122949,-1.0727214198966974,14.41713809967041,1.263170155765219,14.367365837097168,2.214276818133898,14.39817714691162,0.03760259179122949 2034,2006-08-30,14.34129524230957,14.459798812866213,14.274932861328125,14.426617622375488,785795.0,-0.006403957063100929,1.4375019647538534,-1.199997317452623,46.5793180600175,59.61841971135567,0.2354813920621126,-0.0177962566248695,0.05002524953958698,0.8087507769455229,18.286397222318502,0.1848659515380877,0.3554712067107264,-0.04491295814514196,-0.8588037840895488,0.7689778677992649,-0.4518583711173445,0.3620324548270606,-0.20028630991838448,45.121978148699284,-16.294839135745853,0.4069454129722032,8,0.2524127960205078,-0.3934316635131836,-0.25833773612976074,0.26544857025146307,1.2276964187622053,2,0.044785993930816836,-1.294107900841067,14.433728218078613,-1.0727214198966974,14.41713809967041,1.263170155765219,14.367365837097168,0.044785993930816836 2035,2006-08-31,14.334184646606445,14.455059051513672,14.315224647521973,14.42187786102295,451805.0,-0.0004958126572938149,-1.226428273165547,1.027786781718399,35.42758789710557,56.308440371766395,0.15401067258154555,0.024742330868136264,0.05502838477065275,0.8043899709610898,19.383087261079496,0.13983440399169922,0.3096587196580245,-0.07370967864990163,-0.8555884252926127,0.7081690679928094,-0.46464905197125717,0.3172296946714539,-0.12046076230264724,21.186411779549335,-34.25934438449771,0.3909393733213556,8,0.15049982070922852,-0.3863210678100586,-0.27552056312561035,0.27255916595458807,1.2395477294921875,3,0.045469599710774355,1.4375019647538534,14.34129524230957,-1.294107900841067,14.433728218078613,-1.0727214198966974,14.41713809967041,0.045469599710774355 2036,2006-09-01,14.665994644165039,14.689696311950685,14.310483932495115,14.41950798034668,758990.0,0.023148159852757866,1.580641602253324,-2.810783769969441,45.66813891309806,54.5611107893942,-0.21447234183082742,-0.25047057604087897,-0.2681239075781576,0.46784118225216176,19.948617080982455,0.37921237945556996,0.27449876092285663,0.2140170574188236,-0.5176363227382357,0.9456704375758829,-0.15180963265970604,0.5798437474973532,-0.39106178283691406,94.28549749259003,41.973075600124105,0.36582669007853,9,-0.23819160461425604,-0.7181310653686523,-0.6073305606842041,-0.05925083160400568,1.014389991760254,4,0.021331594098479734,-1.226428273165547,14.334184646606445,1.4375019647538534,14.34129524230957,-1.294107900841067,14.433728218078613,0.021331594098479734 2037,2006-09-04,14.64703369140625,14.793978691101074,14.46453857421875,14.694436073303224,788985.0,-0.0012928514716410433,1.6730764022425046,-0.1923121566199871,47.77265650061902,53.59692812310283,-0.22430073741219125,-0.1783057876705474,-0.24154036698550385,0.48262401834595003,20.429349498090787,0.3294401168823242,0.20001881335961613,0.1554759502410885,-0.5240906274208363,0.8350425279030134,-0.1843073385898748,0.4952592390720518,-0.3365497589111346,71.68939787858353,23.16761792194349,0.3397832888309628,9,-0.16708946228027344,-0.6991701126098633,-0.5516335964202881,-0.27848243713378906,1.1684455871582031,0,0.0462783933460289,1.580641602253324,14.665994644165039,-1.226428273165547,14.334184646606445,1.4375019647538534,14.34129524230957,0.0462783933460289 2038,2006-09-05,14.42187786102295,14.687326431274414,14.362626075744627,14.670735359191895,426966.0,-0.01537211118148818,1.302515723270453,5.24989437682306,35.36407456434573,51.09007070010655,-0.0036117398902355546,0.09601192670247904,-0.010533456215256365,0.7038772968488232,21.00314020533809,0.32470035552978693,0.13322135080624165,-0.09776520729064941,-0.7106156213214145,0.5150852067401157,-0.40419041430603286,0.20865999972473404,0.6280679702758789,28.310602121416455,-13.488678819409895,0.3064252070153826,9,0.058066368103027344,-0.4740142822265625,-0.3063318729400635,-0.05332660675048828,1.2348060607910156,1,0.030402643489623182,1.6730764022425046,14.64703369140625,1.580641602253324,14.665994644165039,-1.226428273165547,14.334184646606445,0.030402643489623182 2039,2006-09-06,14.350775718688965,14.564082145690918,14.310483932495115,14.492980003356935,497415.0,-0.004930158403722684,-1.2765891871066959,0.5714285714285786,29.007659379975962,47.51609876183131,0.07625234029752725,0.2434340671526396,0.07220871489002967,0.7698669466818089,21.29022059341884,0.25359821319580256,0.07995134590576214,-0.2093955516815189,-0.6249893239141979,0.2061982205511601,-0.4171924377978584,-0.0015986655651794024,0.6854237174987787,8.333448393529878,-25.802854124354212,0.20779688611633915,9,0.18368005752563477,-0.4029121398925781,-0.17301559448242188,0.017775535583496094,1.6946001052856445,2,0.054500438234518,1.302515723270453,14.42187786102295,1.6730764022425046,14.64703369140625,1.580641602253324,14.665994644165039,0.054500438234518 2040,2006-09-07,14.085328102111815,14.350775718688965,14.035555839538574,14.3389253616333,762428.0,-0.018497091849289937,1.2735101524239256,1.7833306507859765,28.657653234317806,44.09394016204029,0.3270480123542292,0.5058858156864918,0.32788514580468764,1.0234977596185022,20.68798230279554,0.3152198791503906,0.0489281768094294,-0.4564751148223891,-0.9215924846605237,0.008642255015745448,-0.6890337997414573,-0.22391642990332095,0.921842713928223,6.562600595525277,-26.15889886471988,0.23255868491906756,9,0.3294391632080096,-0.1374645233154279,0.07761907577514826,0.2832231521606463,1.817843437194826,3,0.10533397221591989,-1.2765891871066959,14.350775718688965,1.302515723270453,14.42187786102295,1.6730764022425046,14.64703369140625,0.10533397221591989 2041,2006-09-08,14.16117000579834,14.246493339538574,13.96445369720459,14.180130958557127,551654.0,0.00538446127322767,2.7187370327058735,0.07476797184072413,33.48419118182569,41.13434186216928,0.24460404958526816,0.40606368404817417,0.2318729899244918,0.9351761804323004,20.72231112145944,0.2820396423339844,0.021047103812126267,-0.3521923542022698,-0.8379642523014841,0.13357954389694449,-0.595078303251876,-0.10930640515266354,0.7877039116516098,23.714331700811663,-10.177816352851934,0.24288594904960695,9,0.2180461883544922,-0.21330642700195312,0.007109880447387695,0.2073812484741211,1.8889455795288121,4,0.09974898752870809,1.2735101524239256,14.085328102111815,-1.2765891871066959,14.350775718688965,1.302515723270453,14.42187786102295,0.09974898752870809 2042,2006-09-11,13.95734405517578,14.137469291687012,13.912313461303713,14.09954833984375,744374.0,-0.014393298755618567,1.0652122569301528,7.499849109748307,34.10140271196745,37.34029804925253,0.4205774914355622,0.5724118756801548,0.40953529903447183,1.118663642693937,21.108516795705416,0.24885654449462713,-0.028235287761953387,-0.5135940551757834,-1.0384501964930095,0.011262086141442751,-0.7760221258343964,-0.2511659845171703,0.9127762446545411,5.810301971303667,-30.105801803617005,0.2624280706586132,9,0.3958020210266131,-0.009480476379392755,0.21093583106994807,0.41120719909668146,1.7206707000732457,0,0.1234504626337245,2.7187370327058735,14.16117000579834,1.2735101524239256,14.085328102111815,-1.2765891871066959,14.350775718688965,0.1234504626337245 2043,2006-09-12,13.78195858001709,14.018965721130373,13.566282272338867,13.95971393585205,1469931.0,-0.012565820149260554,2.055998712377249,1.2499999999999845,32.55134352504297,35.78163421203313,0.5518160792843148,0.7106892617280387,0.5506020681861301,1.2678295612952528,21.63996497050127,0.4526834487915057,-0.07630969215659178,-0.6422891616821289,-1.2369414109270735,-0.047636912437184264,-0.9396152863046012,-0.3449630370596566,0.9923810359605696,21.61518691655779,-17.124125671499286,0.2973261246224725,9,0.39817190170288086,0.16590499877929688,0.3863213062286377,0.5865926742553711,2.400881767272949,1,0.14754947105238236,1.0652122569301528,13.95734405517578,2.7187370327058735,14.16117000579834,1.2735101524239256,14.085328102111815,0.14754947105238236 2044,2006-09-13,14.092437744140625,14.094807624816895,13.888611793518065,13.921792984008787,986506.0,0.02252794204255615,1.3513572298590772,-0.9599978539621324,41.84575893799607,36.49476432768764,0.22610111553581191,0.3557294949552485,0.223603589104707,0.9326700756905577,22.259232322242713,0.3128490447998047,-0.12664358263059938,-0.291992807388306,-0.8618038025199262,0.2778181877433141,-0.576898304954117,-0.007087309822495058,0.5369349906003791,67.06945408527342,25.754056348657173,0.2849054975658103,9,0.0876927375793457,-0.14457416534423828,0.08650732040405273,0.27611351013183594,2.2515678405761683,2,0.11099897732908026,2.055998712377249,13.78195858001709,1.0652122569301528,13.95734405517578,2.7187370327058735,14.16117000579834,0.11099897732908026 2045,2006-09-14,13.888611793518065,14.10191822052002,13.784329414367676,14.035555839538574,731898.0,-0.014463498389929552,1.2711778867466428,-0.8611108006304015,38.310190144242846,35.6772144644815,0.4023915285615818,0.4973213604771072,0.4065966333966333,1.1023949625417924,23.23447812642468,0.31758880615234375,-0.20806945658294929,-0.44012207984924423,-0.9720460232685095,0.09180186357002107,-0.7060840515588769,-0.17416010813961158,0.6131900857346828,47.38669167882899,4.64214704070735,0.2659619717096322,9,0.2915186882019061,0.05925178527832209,0.20382618904113947,0.4763841629028338,2.2278661727905327,3,0.15529010836512303,1.3513572298590772,14.092437744140625,2.055998712377249,13.78195858001709,1.0652122569301528,13.95734405517578,0.15529010836512303 2046,2006-09-15,13.96208381652832,14.0426664352417,13.829360008239744,13.931273460388185,998016.0,0.005290091198642655,1.222224430082333,-0.20967406965121005,39.01599539239888,34.7042521191237,0.24425527420402382,0.3808429642770239,0.3060686010431102,0.9979682293361734,23.96020733595663,0.2133064270019549,-0.22205389996581104,-0.3269513607025143,-0.8428637330742426,0.18896101166921397,-0.5849075468883775,-0.06899517451665105,0.4274557098947618,69.2945621630466,26.220853150250477,0.257956186185864,9,0.1647205352783203,0.34603023529052734,-0.08235955238342285,0.4029121398925781,2.4530239105224574,4,0.13902564604865497,1.2711778867466428,13.888611793518065,1.3513572298590772,14.092437744140625,2.055998712377249,13.78195858001709,0.13902564604865497 2047,2006-09-18,14.061627388000488,14.087697982788086,13.912313461303713,13.98104476928711,695785.0,0.0071295640951767325,1.6428494442088961,2.6154393784630225,41.36414220870229,35.37092630182999,0.05916041813493145,0.2451491418691596,0.17548348766963429,0.8611119558756961,24.572495568067545,0.17538452148437322,-0.21676771504677994,-0.19647841453552317,-0.687202198503071,0.2942453694320246,-0.4418403065192962,0.048883477448249835,0.22912126793248788,92.47794464573448,50.49560302385731,0.2453618919837735,9,0.003554821014404297,0.24648666381835938,-0.11968874931335449,0.30336856842041016,2.590487480163574,0,0.1414123801220577,1.222224430082333,13.96208381652832,1.2711778867466428,13.888611793518065,1.3513572298590772,14.092437744140625,0.1414123801220577 2048,2006-09-19,13.808029174804688,14.09954833984375,13.808029174804688,14.09954833984375,952381.0,-0.018034769817056095,1.0,-3.6176432299371575,38.485156751948104,36.423981565382455,0.24197322777976105,0.4725774046310711,0.4020939644800894,1.0685429926246464,24.84884938135811,0.2915191650390625,-0.2616350805779426,-0.4180806636810299,-0.9391929571127342,0.10303162975067437,-0.6786368103968812,-0.15752451696517866,0.39578351509699594,7.462404208806785,-32.71321706501773,0.2605561467158519,9,0.15049982070922852,0.5000848770141602,0.16649770736694336,0.5569667816162109,3.602506637573242,1,0.1354274065307215,1.6428494442088961,14.061627388000488,1.222224430082333,13.96208381652832,1.2711778867466428,13.888611793518065,0.1354274065307215 2049,2006-09-20,13.767738342285154,13.812769889831545,13.646864891052244,13.770108222961426,792246.0,-0.002917927823693378,2.7837590943198522,0.008129416383151867,37.941483625354884,37.45551827549769,0.21329281435959224,0.49257699639341546,0.41857475784752474,1.063666608899867,25.06676762017585,0.16590499877930043,-0.31674606112087744,-0.42945666313171493,-0.9855523834221653,0.12663905715873547,-0.7075045232769401,-0.15140880298648973,0.35957069750899073,26.562480352419847,-15.353578959714525,0.2780478601452249,9,0.13864946365356623,0.5403757095336932,0.19493818283081232,0.5226006507873553,3.593027114868166,2,0.17541748288368675,1.0,13.808029174804688,1.6428494442088961,14.061627388000488,1.222224430082333,13.96208381652832,0.17541748288368675 2050,2006-09-21,14.066367149353027,14.123249053955078,13.70611572265625,13.70611572265625,1073428.0,0.021690476652268087,-1.315790030999256,-152.01247484898062,37.05220550411264,37.85196431130735,-0.09868637939029412,0.176884194868693,0.10820743402017463,0.7183860157588242,24.656445582427533,0.4171333312988281,-0.3279865690114967,-0.1142373561859138,-0.664857838932214,0.43638312656038636,-0.3895475975590639,0.16107288518723628,-0.5000848770141602,88.0596566738402,50.58818830136573,0.2753102413731499,9,-0.2144913673400879,0.2417469024658203,-0.09598779678344727,0.016590595245361328,3.0242090225219727,3,0.16192087204751537,2.7837590943198522,13.767738342285154,1.0,13.808029174804688,1.6428494442088961,14.061627388000488,0.16192087204751537 2051,2006-09-22,14.350775718688965,14.436098098754885,13.96208381652832,14.030816078186035,1471888.0,0.020219049191320115,-1.072537131706023,0.888156484033133,44.2608043730724,38.98078671809678,-0.39489877575152654,-0.11471235338498786,-0.16990121825706694,0.3767365910565399,23.9051897001798,0.4740142822265643,-0.31767031904469256,0.17100071907043457,-0.37848392681667775,0.7204853649575469,-0.10374160387312159,0.44574304201399073,-0.7733541107177739,89.18920551831789,53.73086954948513,0.27474232294355655,9,-0.34958553314208984,-0.05688142776489258,-0.4029121398925781,-0.26781797409057617,2.7232103347778285,4,0.12303880168095471,-1.315790030999256,14.066367149353027,2.7837590943198522,13.767738342285154,1.0,13.808029174804688,0.12303880168095471 2052,2006-09-25,14.552231788635256,14.763168334960938,14.34129524230957,14.34129524230957,1617150.0,0.014037991666466798,-3.0,0.6592598553808975,52.548656923472805,41.20271042903343,-0.5622191854467591,-0.32203975982432453,-0.35677968020582007,0.12025726974092343,22.833740539120413,0.4218730926513672,-0.280907218431663,0.3657021045684825,-0.19917400471576308,0.9305782138527281,0.08326404992635972,0.6481401592106053,-0.9404631210327175,81.10401365536455,42.89331066698084,0.28243805464212274,9,-0.3472151756286639,-0.3673610687255877,-0.604368209838869,-0.5036401748657244,3.0218400955200178,0,0.12801307493400138,-1.072537131706023,14.350775718688965,-1.315790030999256,14.066367149353027,2.7837590943198522,13.767738342285154,0.12801307493400138 2053,2006-09-26,14.976473808288574,15.023876190185547,14.665994644165039,14.689696311950685,1418978.0,0.029153055408630557,-1.14184364779946,1.3595439070814466,60.749178196383504,43.30309034663203,-0.8931213930242716,-0.7415557675433924,-0.7489888158055003,-0.3526720035636579,22.36619102448462,0.4716444015502912,-0.2465649933869969,0.762806844711303,0.1036479221151918,1.4219657673074142,0.4332273834132465,1.0923863060093595,-1.295621160644533,96.55758947462465,52.31348284020649,0.32957946129805565,9,-0.6411032676696777,-0.6813945770263672,-1.0286102294921875,-0.927882194519043,2.6094484329223633,1,0.11188488567636812,-3.0,14.552231788635256,-1.072537131706023,14.350775718688965,-1.315790030999256,14.066367149353027,0.11188488567636812 2054,2006-09-27,14.9835844039917,15.03809642791748,14.765538215637207,15.035725593566895,906352.0,0.0004747843714179023,8.583140529121819,-0.18181757718451236,66.93475366944533,46.483597404987876,-0.8499059145422283,-0.7358056109987281,-0.7463217056059772,-0.3968507927653402,21.880486153445858,0.27255821228027344,-0.1947178682855757,0.7378029823303223,-0.0048362548773983605,1.480442219538043,0.36648336372646284,1.1091226009341817,-1.195289872944338,95.90744642843079,44.95962085396051,0.37131961860386026,9,-0.6411037445068359,-0.6813950538635254,-1.0357208251953125,-0.934992790222168,2.6781797409057617,2,0.1619740205647775,-1.14184364779946,14.976473808288574,-3.0,14.552231788635256,-1.072537131706023,14.350775718688965,0.1619740205647775 2055,2006-09-28,14.985954284667967,15.08549690246582,14.90063190460205,15.002545356750488,917272.0,0.0001581651367503767,1.0259825772500901,0.318195120166841,65.99263951252574,49.48100230722419,-0.7601903867964293,-0.7239607782690083,-0.737003792744515,-0.4325265041884574,21.409613813808075,0.18486499786376953,-0.11888473485388573,0.7075843811035138,-0.10527120624375108,1.5204399684507788,0.3011565874298814,1.1140121747771463,-1.072679563933594,91.13926844507209,35.22862536289152,0.4064277936736329,9,-0.6197733879089338,-0.6600646972656232,-0.6778399944305402,-0.9373626708984357,2.678178787231447,3,0.15846913232045612,8.583140529121819,14.9835844039917,-1.14184364779946,14.976473808288574,-3.0,14.552231788635256,0.15846913232045612 2056,2006-09-29,14.978843688964846,15.049945831298828,14.90774154663086,14.978843688964846,331184.0,-0.00047448401136496177,1.00000000000005,-0.0,71.44276204683976,52.823071178128345,-0.6634542762586939,-0.7296185044226835,-0.7055928641601881,-0.4470670443802387,21.706615765610415,0.14220428466796875,-0.07656758625925697,0.6848313331604015,-0.17037000800882218,1.540032674329625,0.25723066257578964,1.1124320037450133,-0.9249023064226982,85.66877511687058,22.453287738535693,0.42760067058461204,9,-0.6126627922058123,-0.6529541015625018,-0.7009479999542254,-0.9302520751953143,2.8820056915283185,4,0.14098100806445446,1.0259825772500901,14.985954284667967,8.583140529121819,14.9835844039917,-1.14184364779946,14.976473808288574,0.14098100806445446 2057,2006-10-02,15.324874877929688,15.34383487701416,14.929073333740234,14.929073333740234,586142.0,0.023101328523761122,-1.095805584201548,100.0,80.22283071448774,57.460590507299415,-0.9068101980525434,-1.0775081764802863,-1.02853225050902,-0.8056532617119245,22.60101666587575,0.4147615432739258,0.006472115096466169,0.996970462799073,0.03571203556847813,1.9582288900296678,0.5163412491837764,1.4775996764143695,-1.1471468329967003,97.20288083155239,27.538625387078824,0.4806292136152973,10,-0.8295249938964844,-0.8698163032531738,-1.0469791889190674,-1.2585077285766602,2.628408432006836,0,0.11413542945503008,1.00000000000005,14.978843688964846,1.0259825772500901,14.985954284667967,8.583140529121819,14.9835844039917,0.11413542945503008 2058,2006-10-03,14.86034107208252,15.310653686523438,14.789238929748535,15.265623092651367,946322.0,-0.030312404476213528,1.1052666031324303,-1.0239526007883806,64.18563975393388,60.3766078549193,-0.309897171561504,-0.6097012588191326,-0.5447587699078298,-0.36286086436369835,23.12481724890224,0.5356359481811523,0.07906732964887198,0.5105134963989251,-0.4793434485433128,1.500370441341163,0.015585023927805253,1.0054419688700449,-0.5193580706581677,16.39346425061182,-51.38489604755741,0.49492847247111915,10,-0.33536577224731445,-0.40528249740600586,-0.5824453830718994,-0.7939739227294922,3.055020332336426,1,0.1826156478447809,-1.095805584201548,15.324874877929688,1.00000000000005,14.978843688964846,1.0259825772500901,14.985954284667967,0.1826156478447809 2059,2006-10-04,15.132899284362793,15.28458309173584,14.884040832519533,14.917222023010256,846957.0,0.01834131605446898,-1.8403259619936663,-0.5321658756285709,72.41673166859673,64.30599965097309,-0.41174166251069977,-0.8650099081337004,-0.7974933237589106,-0.6445190063987809,23.545088096197876,0.4242420196533203,0.15273934987700244,0.7439655303955082,-0.3060213570162258,1.7939524178072421,0.2189720866896412,1.2689589741013751,-0.6515170203558682,61.96589721014693,-8.045212449231862,0.5249934437058672,10,-0.47993993759155273,-0.6778407096862793,-0.8550035953521729,-1.0665321350097656,2.7706117630004883,2,0.16209867724309213,1.1052666031324303,14.86034107208252,-1.095805584201548,15.324874877929688,1.00000000000005,14.978843688964846,0.16209867724309213 2060,2006-10-05,15.568991661071776,15.642463684082033,15.170820236206055,15.170820236206055,864366.0,0.02881750340859046,-1.3690471913449491,1.8461446624866311,75.60421893353555,67.78860126880232,-0.6842250480006111,-1.248249189417514,-1.223719924709659,-1.0852621411762566,23.62577470310355,0.5095643997192401,0.27582868621378154,1.1058747291564917,-0.05733694069924056,2.269086399012224,0.5242688942286264,1.6874805640843569,-0.9668660312438373,91.38890161858342,20.407803166231332,0.581605834927866,10,-0.5771121978759748,-0.9646186828613263,-1.2982058525085431,-1.5026245117187482,2.206534385681154,3,0.13441926936465576,-1.8403259619936663,15.132899284362793,1.1052666031324303,14.86034107208252,-1.095805584201548,15.324874877929688,0.13441926936465576 2061,2006-10-06,15.573732376098633,15.817849159240724,15.452857971191404,15.640093803405762,1122169.0,0.0003044972423429382,-1.369224673994121,-0.16666546909916652,74.84422580152852,70.26588669969742,-0.5556818932111796,-1.203439218944851,-1.2086327935848704,-1.0960356330187828,23.678259571067112,0.36499118804931996,0.41758614403999594,1.039987325668335,-0.21402263764206353,2.2939972889787335,0.4129823440131357,1.6669923073235342,-0.805152657590039,76.2673191318923,7.674731210394043,0.6270049816551991,10,-0.33181047439575195,-0.8816666603088379,-1.3574583530426025,-1.5073652267456055,2.230236053466797,4,0.13422605739706728,-1.3690471913449491,15.568991661071776,-1.8403259619936663,15.132899284362793,1.1052666031324303,14.86034107208252,0.13422605739706728 2062,2006-10-09,15.680384635925293,15.701716423034668,15.436267852783205,15.436267852783205,269599.0,0.006848214496760097,-1.1747670670964132,-3.678594524682017,82.32405735692794,72.66309549531347,-0.5425292955855845,-1.2378522952739335,-1.2858628430827839,-1.1930622498429546,23.596600979127373,0.26544857025146307,0.5553352967259411,1.0604875564575202,-0.26168533477207134,2.382660447687112,0.39940111084272445,1.721574002072316,-0.7229364180849149,86.63589770215529,9.884826109073217,0.6610864456147958,10,-0.3886909484863281,-0.988318920135498,-1.492551326751709,-1.6140174865722656,2.0477418899536133,0,0.1390568404535315,-1.369224673994121,15.573732376098633,-1.3690471913449491,15.568991661071776,-1.8403259619936663,15.132899284362793,0.1390568404535315 2063,2006-10-10,15.815479278564453,15.879470825195312,15.618762969970705,15.701716423034668,509411.0,0.008615518418447765,1.1568746572829443,0.46601816583651084,84.23137037587348,74.58494179602769,-0.6102718184320644,-1.2783300451640809,-1.394172412189942,-1.3334286173184182,22.930258917260847,0.2607078552246076,0.668382105356752,1.0939061641693115,-0.2690770984456563,2.4568894267842776,0.4124145328618276,1.7753977954767954,-0.7031588912720128,93.57146689353351,10.03929364932938,0.6814916313074834,10,-0.4811244010925293,-1.0926027297973633,-1.6015753746032715,-1.7491121292114258,1.9790096282958984,1,0.13517162481882838,-1.1747670670964132,15.680384635925293,-1.369224673994121,15.573732376098633,-1.3690471913449491,15.568991661071776,0.13517162481882838 2064,2006-10-11,15.656683921813965,15.855770111083984,15.467079162597654,15.855770111083984,528650.0,-0.010040502342898439,2.9047504993844697,-1.7500104787532798,77.88858800359642,75.9067138505911,-0.38661286088711044,-1.0501798911247207,-1.2098849476341798,-1.1752053998431435,22.322392501540868,0.3886909484863299,0.7459130536922096,0.8568984985351555,-0.5333278086861526,2.247124805756462,0.16178534492450147,1.5520116521458096,-0.39093344694095045,68.56181214791528,-13.802912206405779,0.6951131536106535,10,-0.322329044342041,-0.933807373046875,-1.4427800178527832,-1.5903167724609375,2.118842124938965,2,0.14426282691049508,1.1568746572829443,15.815479278564453,-1.1747670670964132,15.680384635925293,-1.369224673994121,15.573732376098633,0.14426282691049508 2065,2006-10-12,16.04537582397461,16.09988784790039,15.685125350952148,15.760967254638672,686907.0,0.02482594041635422,1.1084296462922743,-1.4285700599261342,78.66878344780415,76.70960511736493,-0.6808171841076707,-1.3375865206522342,-1.5623884837210067,-1.562366401477167,21.64697674863482,0.4432039260864258,0.7771028679363212,1.137752199172974,-0.28899530836103793,2.564499706706984,0.4243784454059689,1.851125952939979,-0.656881279037135,91.78565680255683,9.85935440946868,0.7133737537670053,10,-0.6008124351501465,-1.2122907638549805,-1.8042161464691162,-1.979008674621582,1.6709003448486328,3,0.11580502967168216,2.9047504993844697,15.656683921813965,1.1568746572829443,15.815479278564453,-1.1747670670964132,15.680384635925293,0.11580502967168216 2066,2006-10-13,15.90317153930664,16.244461059570312,15.820219039916992,16.102258682250973,596041.0,-0.00886263346075633,-1.324663855226509,-0.7000040238210079,73.32240118673066,75.94289072539192,-0.4399766546741919,-1.0988428464267876,-1.381158255489833,-1.4283357414641422,21.02883039457065,0.4242420196533203,0.7921178372741764,0.8984935283660889,-0.5215004806930708,2.3184875374252485,0.18849652383650906,1.6084905328956687,-0.43609237670898615,57.771295601402706,-23.25690566178418,0.7099970045295796,10,-0.3863215446472168,-0.9977998733520508,-1.7218561172485352,-1.8368043899536133,1.5571365356445312,4,0.11773466083909967,1.1084296462922743,16.04537582397461,2.9047504993844697,15.656683921813965,1.1568746572829443,15.815479278564453,0.11773466083909967 2067,2006-10-16,16.050115585327152,16.125957489013672,15.905542373657227,16.009824752807614,708497.0,0.009239920833232551,1.2962940884252359,-0.20237787294383067,70.49771916798346,76.64423288250853,-0.5288397355535093,-1.1480364843829598,-1.4888563793885279,-1.5874501705076103,20.564957234587013,0.22278594970703125,0.8199412128666541,0.9460131645202665,-0.4744174715412264,2.3664438005817594,0.23579784648952007,1.656228482551013,-0.42756004333496556,75.00000000000051,-3.895965135986529,0.7102153180307463,10,-0.4858646392822301,-1.1447439193725621,-1.8865756988525426,-1.9837484359741246,1.4291515350341761,0,0.10927353357141123,-1.324663855226509,15.90317153930664,1.1084296462922743,16.04537582397461,2.9047504993844697,15.656683921813965,0.10927353357141123 2068,2006-10-17,15.678014755249025,16.069076538085938,15.573732376098633,16.069076538085938,775335.0,-0.023183685382197283,1.5333294314462833,-9.705974247299892,61.6362088896716,75.44639701818352,-0.03190998984336346,-0.6626313921881763,-1.0811771362443228,-1.2214815055639718,19.43452860344641,0.4953441619873047,0.8321375354948373,0.4804130554199233,-0.8220895855644361,1.7829156964042827,-0.1708382650722573,1.131664375912104,0.5664463043212873,27.134101459374442,-47.56068671418422,0.6512513204921798,10,0.02962589263915838,-0.7726430892944354,-1.5275099277496356,-1.6116476058959979,2.050111770629881,1,0.13076348011112193,1.2962940884252359,16.050115585327152,-1.324663855226509,15.90317153930664,1.1084296462922743,16.04537582397461,0.13076348011112193 2069,2006-10-18,16.18284034729004,16.28712272644043,15.72067642211914,15.737266540527346,955338.0,0.0321995864860376,-1.3663353319654987,-1.1393949148657025,67.1651899894139,74.50872713550335,-0.41587246508785114,-1.0300581999294192,-1.5335098142831853,-1.7317609132161103,18.070351405692815,0.6091079711914045,0.8014341462859509,0.8644835472106926,-0.32255056775050406,2.0515176621718894,0.2709664897300943,1.458000604691291,-0.6091079711914062,85.38214329638365,12.240060212746158,0.593517057480598,10,-0.32114505767822266,-1.2158465385437012,-2.1188433170318604,-2.1164731979370117,1.7372608184814453,2,0.09958996844705315,1.5333294314462833,15.678014755249025,1.2962940884252359,16.050115585327152,-1.324663855226509,15.90317153930664,0.09958996844705315 2070,2006-10-19,16.344005584716793,16.471988677978516,16.092777252197266,16.199430465698242,678773.0,0.009959020417187991,-1.1192007802465451,0.32446951958185877,68.75000654918642,73.83159166302089,-0.5090754980668137,-1.0665205552507864,-1.6686434708283375,-1.8952653945214095,18.010398242494873,0.37921142578125,0.8630605229452719,0.9117668628692588,-0.20443750953970152,2.027971235278219,0.3536646766647795,1.469869049073738,-0.7702732086181605,85.752051725785,13.608150332457214,0.5581021862044798,10,-0.38987731933593395,-1.2845788002014125,-2.2800085544586146,-2.277638435363766,1.490774154663093,3,0.08758688037739937,-1.3663353319654987,16.18284034729004,1.5333294314462833,15.678014755249025,1.2962940884252359,16.050115585327152,0.08758688037739937 2071,2006-10-20,16.116477966308597,16.566791534423828,16.073816299438473,16.469619750976562,836316.0,-0.013921166217720549,-1.2486406069200517,-2.4426179764904905,61.23821015280776,71.48871975145198,-0.2195512101819297,-0.7377534459388944,-1.4261309577318926,-1.6755865915564012,19.069445899027293,0.4929752349853551,0.8770003106823765,0.595954132080081,-0.43624524174319745,1.6281535059033576,0.07985444516844353,1.1120538189917202,-0.5068153381347695,54.653903109388835,-13.728652981846338,0.5160996869116384,10,-0.09954261779785512,-1.0096497535705602,-2.0524809360504186,-2.05011081695557,1.3770103454589808,4,0.09926475287336434,-1.1192007802465451,16.344005584716793,-1.3663353319654987,16.18284034729004,1.5333294314462833,15.678014755249025,0.09926475287336434 2072,2006-10-23,16.415107727050778,16.48383903503418,16.187580108642578,16.211280822753903,706211.0,0.018529467875454175,-1.3584834036867866,-0.5771814980448132,73.16382711786866,70.25899272278478,-0.45036055246081297,-0.9377440606148504,-1.7084417491148756,-1.9824897135247568,20.92583528451054,0.3673610687255824,0.8469694664902789,0.8014400959014853,-0.19855931119485604,1.8014395029978285,0.30144039235331377,1.301439799449657,-0.7480173645019494,84.7256020850896,9.363320101219657,0.4999997035481715,10,-0.3981723785400355,-1.3082795143127406,-2.1976485252380336,-2.3487405776977504,0.7797527313232493,0,0.06367307271325351,-1.2486406069200517,16.116477966308597,-1.1192007802465451,16.344005584716793,-1.3663353319654987,16.18284034729004,0.06367307271325351 2073,2006-10-24,16.652114868164062,16.74454689025879,16.37481689453125,16.448287963867188,783698.0,0.014438354292534816,-1.1081107534365755,1.0,72.87650207495224,69.70209428626876,-0.6215758316035291,-1.0991329310917077,-1.9231359684316907,-2.212360488385828,22.398451655954343,0.36972999572753906,0.830961554682176,0.9546651840209961,-0.09984517035022478,2.0091755383922187,0.4274100068353839,1.4819203612066065,-0.931042435302734,90.9722933739193,13.340625562780986,0.5272551771856112,10,-0.49297523498535156,-1.456408977508545,-2.4654667377471924,-2.585747718811035,1.1708145141601562,1,0.04967250458850936,-1.3584834036867866,16.415107727050778,-1.2486406069200517,16.116477966308597,-1.1192007802465451,16.344005584716793,0.04967250458850936 2074,2006-10-25,17.41053581237793,17.453197479248047,16.853570938110348,16.853570938110348,3135320.0,0.045545022372133426,-1.1531933837882118,2.732538553675717,75.27649039087092,69.32517283549839,-1.2349143839073058,-1.756465106691607,-2.6555486921869367,-2.965255201226011,24.267707397968827,0.8010826110839844,0.8070391155721595,1.5917385578155514,0.3425267471021165,2.8409503685289845,0.9671326524588331,2.216344463172268,-1.6075854229248048,96.90718798439698,20.147580105860442,0.6246059053567169,10,-0.8970708847045898,-1.8605046272277832,-3.277214288711548,-3.3441686630249023,0.037921905517578125,2,0.018241294634665284,-1.1081107534365755,16.652114868164062,-1.3584834036867866,16.415107727050778,-1.2486406069200517,16.116477966308597,0.018241294634665284 2075,2006-10-26,17.36076545715332,17.500598907470707,17.244632720947266,17.33232307434082,1004054.0,-0.0028586343212496645,-1.5116505399487539,0.051066744289578796,74.22878894845326,69.42588258680091,-1.0939771800492082,-1.6017817882457006,-2.5834797279198334,-2.8960763881107603,26.139930281210344,0.25596618652344105,0.7649696401427875,1.4232276439666744,0.06098720432136062,2.7854680836119883,0.7421074241440166,2.1043478637893323,-1.3927903587207027,90.19938640055058,12.824896278760136,0.6811202198226569,10,-0.8235998153686523,-1.757408142089842,-3.253514528274536,-3.318099021911621,0.21330642700195312,3,0.03221837827362006,-1.1531933837882118,17.41053581237793,-1.1081107534365755,16.652114868164062,-1.3584834036867866,16.415107727050778,0.03221837827362006 2076,2006-10-27,17.090576171875,17.384466171264652,16.983924865722653,17.30625343322754,1226984.0,-0.015563212690428485,1.1528533131032475,-7.582953326180258,68.3076753933625,69.1825443896208,-0.7125765761330172,-1.2282480165615333,-2.2857254593218883,-2.608458233434712,27.797015003152453,0.4005413055419993,0.7612195066514271,1.0474517345428467,-0.3291958067877019,2.4240992758733952,0.3591279638775724,1.735775505208121,-0.9386862163578122,68.77251597908173,-7.123523386766806,0.6883237706652743,10,-0.553410530090332,-1.3592348098754865,-3.0105812549591064,-3.047909736633301,0.9219570159912109,4,0.04354467397825834,-1.5116505399487539,17.36076545715332,-1.1531933837882118,17.41053581237793,-1.1081107534365755,16.652114868164062,0.04354467397825834 2077,2006-10-30,17.073986053466793,17.37972640991211,16.851200103759766,16.946002960205078,1292864.0,-0.0009707173264005275,-2.328368606913782,-0.5934009568700809,66.85712752830086,69.7626464605796,-0.5984056781443812,-1.1319349921111517,-2.238749789925052,-2.569439148281994,28.673668829174638,0.5285263061523438,0.7255902494769941,0.9434060573577838,-0.46303225111490676,2.3498443658304744,0.24018690312143676,1.6466252115941291,-0.7602510237151847,62.10519895499023,-11.077691840867374,0.7032191542363453,10,-0.46334838867187145,-1.1530389785766548,-2.9264438152313197,-3.1261224746704066,1.429153442382816,0,0.024569673243677537,1.1528533131032475,17.090576171875,-1.5116505399487539,17.36076545715332,-1.1531933837882118,17.41053581237793,0.024569673243677537 2078,2006-10-31,17.574071884155273,17.657024383544922,17.066875457763672,17.073986053466793,1186909.0,0.029289342812069297,-1.2949285171243672,3.907436661699093,73.53112398494498,70.46997246008307,-0.8954138620845242,-1.4949369853874828,-2.6945247576240234,-3.03219107634097,30.202608269639285,0.59014892578125,0.7385142405312344,1.3078053474426277,-0.1062423372693253,2.7218530321545806,0.6007815050866512,2.014829189798604,-1.117913189077374,89.70588235294117,15.280055002506842,0.7070238423559762,10,-0.7086515426635742,-1.412562370300293,-3.3791282176971436,-3.6262083053588867,1.2632465362548864,1,-0.021577892037823232,-2.328368606913782,17.073986053466793,1.1528533131032475,17.090576171875,-1.5116505399487539,17.36076545715332,-0.021577892037823232 2079,2006-11-01,17.585922241210938,17.690204620361328,17.467418670654293,17.654653549194336,795373.0,0.0006743091261820489,2.186447151255626,-0.13743902299486152,70.83333333333334,70.70145321387716,-0.7680783361497134,-1.3845783858292044,-2.6577274776709974,-3.0019076380822494,31.830850893742547,0.2227859497070348,0.7647845294201083,1.1970045566558838,-0.22861629261504746,2.622625405926817,0.4841941320204164,1.9098149812913494,-0.9616423497476561,87.57070110030008,14.707063815344569,0.7128104246354663,11,-0.7039117813110352,-1.35805082321167,-3.2706973552703857,-3.638058662414551,0.9575080871582031,2,0.013477094795624422,-1.2949285171243672,17.574071884155273,-2.328368606913782,17.073986053466793,1.1528533131032475,17.090576171875,0.013477094795624422 2080,2006-11-02,17.66176414489746,17.7352352142334,17.329954147338867,17.436607360839847,1158902.0,0.0043126486428328725,1.178351197158191,-3.2758984320798707,74.21670747395945,72.14350847178292,-0.7122380756122872,-1.365611780451271,-2.684718400210567,-3.0347469788725974,32.55586095963029,0.40528106689453125,0.8541848605384619,1.1682078361511223,-0.31025152712496507,2.6466671994272097,0.42897815451307864,1.907437517789166,-0.8669362968104934,91.68912315071124,16.21760685661424,0.7392296816380438,11,-0.7003564834594727,-1.3995270729064941,-3.3394291400909424,-3.713900566101074,1.0333499908447266,3,-0.012077300163901072,2.186447151255626,17.585922241210938,-1.2949285171243672,17.574071884155273,-2.328368606913782,17.073986053466793,-0.012077300163901072 2081,2006-11-03,17.664133071899414,17.664133071899414,17.491119384765625,17.585922241210938,707122.0,0.00013412742818430523,3.4242897207657603,0.3473616440909184,73.14750988038497,72.14169544539584,-0.5274523583170456,-1.2683735424112683,-2.6362083249452475,-2.993662997271617,32.962994376953084,0.17301368713378906,0.8851230003575132,1.066056728363037,-0.43400888844676544,2.5661223451728397,0.3160239199581376,1.8160895367679384,-0.70003189790609,91.95709067529111,15.74739248591007,0.750032808404901,11,-0.6091070175170898,-1.4018959999084473,-3.3180978298187256,-3.6984939575195312,1.1826667785644531,4,-0.005098534265879806,1.178351197158191,17.66176414489746,2.186447151255626,17.585922241210938,-1.2949285171243672,17.574071884155273,-0.005098534265879806 2082,2006-11-06,17.860849380493164,17.934322357177734,17.680723190307614,17.680723190307614,853447.0,0.011136482486462373,-1.8157944895062712,2.303084989635456,82.96347971556168,73.26247073879689,-0.555991977168695,-1.3632539208175132,-2.7803153100435942,-3.1620680686510685,33.60326953614293,0.2701892852783203,0.9059112542283323,1.153749799728395,-0.38201000930992635,2.689509608766718,0.38586989520923254,1.9216297042475556,-0.7579440792566281,91.52997414202537,8.736113266973533,0.7678799045191612,11,-0.46808815002441406,-1.4990687370300293,-3.5148141384124756,-3.8952102661132812,0.9788398742675817,0,0.008492530458193537,3.4242897207657603,17.664133071899414,1.178351197158191,17.66176414489746,2.186447151255626,17.585922241210938,0.008492530458193537 2083,2006-11-07,17.953283309936523,18.121557235717773,17.777896881103516,17.870330810546875,1497710.0,0.005175225851482335,-1.5663497489584446,0.4605243651919687,80.53964598275982,73.84726580456231,-0.4966758628499015,-1.3568853019181546,-2.818515966299344,-3.2302854675694235,34.01690310910259,0.3436603546142578,0.9913660118530174,1.1392935276031508,-0.4323384252442395,2.710925480450541,0.3534775511794557,1.925109504026846,-0.6840945975117485,78.74263905085922,-3.5699942799535904,0.7858159764236949,11,-0.4669046401977539,-1.4978852272033691,-3.478079080581665,-3.8584752082824707,1.2205848693847656,1,0.030627054473582493,-1.8157944895062712,17.860849380493164,3.4242897207657603,17.664133071899414,1.178351197158191,17.66176414489746,0.030627054473582493 2084,2006-11-08,17.915361404418945,18.01253318786621,17.62147331237793,17.77552604675293,829591.0,-0.0021122546145411203,1.3404221316621576,1.6857280816720701,78.30910221739634,74.30063394555599,-0.4242256075072852,-1.2027377832557846,-2.7227034238604695,-3.1644887424625097,34.816895762613456,0.39105987548828125,1.0168717076270113,0.9884377479553237,-0.5574368724030165,2.534312368313662,0.21550043777615357,1.7613750581344938,-0.47569898733556926,73.95211889318311,-7.598058930721507,0.7729373101791694,11,-0.4289827346801758,-1.412562370300293,-3.425344467163086,-3.8205533027648926,1.1992549896240234,2,0.05146181509706005,-1.5663497489584446,17.953283309936523,-1.8157944895062712,17.860849380493164,3.4242897207657603,17.664133071899414,0.05146181509706005 2085,2006-11-09,17.90351104736328,18.01253318786621,17.801597595214844,17.988834381103516,675878.0,-0.0006614634663603125,2.178633019084847,-0.6101699538969365,84.90739250436647,76.14504695788976,-0.365753291756473,-1.1009914304382988,-2.651677321718047,-3.1292798947297804,35.1690885738015,0.2109355926513672,1.0345062470186477,0.8836806297302253,-0.6624638211744909,2.4298250806349397,0.110608404277869,1.6567528551825816,-0.327469666553025,65.41353155982344,-18.731714631099734,0.7730722254523573,11,-0.4171323776245117,-1.2573223114013672,-3.3495020866394043,-3.8087029457092285,1.313018798828125,3,0.03574266965362094,1.3404221316621576,17.915361404418945,-1.5663497489584446,17.953283309936523,-1.8157944895062712,17.860849380493164,0.03574266965362094 2086,2006-11-10,17.77552604675293,17.898771286010742,17.56222152709961,17.633323669433594,1547654.0,-0.007148597851659999,-1.3666798559462414,-1.6666294093977736,78.47216178951422,77.4356063202468,-0.14571383425600715,-0.8701554609049929,-2.4754805617580953,-2.9749997542858715,34.98555075953609,0.3412895202636719,0.9754472133307424,0.6620779037475586,-0.8249916916789424,2.1491474991740613,-0.08145689396569367,1.4056127014608109,0.34603118896484375,38.13533024385087,-44.0389151995643,0.7435347977132513,11,-0.18130970001220703,-0.9966135025024414,-2.9773998260498047,-3.5314035415649414,1.5855770111083984,4,0.05173338254916171,2.178633019084847,17.90351104736328,1.3404221316621576,17.915361404418945,-1.5663497489584446,17.953283309936523,0.05173338254916171 2087,2006-11-13,17.80396842956543,17.98172378540039,17.585922241210938,17.683095932006836,1054745.0,0.0016000866999767993,-1.5112727360739655,0.8500033532291597,76.41299413134956,77.75581411429177,-0.06673685851751543,-0.8015631538625883,-2.4537753985106328,-2.977206621509385,34.846964802453364,0.3958015441894531,0.9236262018392694,0.602827644348146,-0.8259280204300126,2.0315833091263062,-0.1115501880409333,1.3172054767372252,0.3064020919799795,43.22035921201147,-36.27781997887389,0.7143778323890798,11,-0.07821273803710938,-1.0250558853149414,-2.836974620819092,-3.4721531867980957,1.1400032043457031,0,0.058572976301547675,-1.3666798559462414,17.77552604675293,2.178633019084847,17.90351104736328,1.3404221316621576,17.915361404418945,0.058572976301547675 2088,2006-11-14,17.728126525878906,18.01253318786621,17.683095932006836,17.965133666992188,1258874.0,-0.004259831395824087,-1.014485823254295,-1.9608028782427571,60.60127972495458,76.61891926891634,0.03716398345145677,-0.594750169742543,-2.3203747486497104,-2.874963278478152,35.911457765379055,0.329437255859375,0.9152689290420213,0.42448015213012624,-0.8273842439951871,1.6763445482554395,-0.2014520459325304,1.050412350192783,0.371281015777587,36.84226131227948,-38.78269079187347,0.6259321980626574,11,-0.0023708343505859375,-0.9338083267211914,-2.7362468242645264,-3.3963112831115723,1.4457416534423828,1,0.06270051870733306,-1.5112727360739655,17.80396842956543,-1.3666798559462414,17.77552604675293,2.178633019084847,17.90351104736328,0.06270051870733306 2089,2006-11-15,17.79448890686035,17.79922866821289,17.704425811767578,17.751827239990234,1029716.0,0.0037433386367460297,2.636390240333614,-0.18000160952840819,64.31921453255814,75.51919783098286,0.0039091488610303315,-0.5630489443697613,-2.324928324878865,-2.911053614450367,36.57699305657553,0.0948028564453125,0.9233793066109115,0.4102601051330552,-0.741295447312261,1.5618156575783715,-0.1655176710896029,0.9860378813557134,0.2941749145050032,51.57925054957156,-21.284986396503037,0.5757777762226587,11,0.011849403381347656,-1.0001707077026367,-2.7658731937408447,-3.4318628311157227,1.1660728454589844,2,0.07751721781282184,-1.014485823254295,17.728126525878906,-1.5112727360739655,17.80396842956543,-1.3666798559462414,17.77552604675293,0.07751721781282184 2090,2006-11-16,17.77552604675293,17.839519500732422,17.609621047973633,17.704425811767578,1681954.0,-0.001065659160354504,1.3095258624819168,1.6666070550364376,77.11053299894746,75.95953373304536,0.045489919596299444,-0.4546515501046251,-2.2345451671318024,-2.8708175582209527,36.79817934839821,0.22989845275878906,0.8545325776063706,0.3197212219238281,-0.7333412348975585,1.3727836787452148,-0.2068100064868652,0.8462524503345215,0.30260892872711054,47.368198125315025,-24.939018443692895,0.5265312284106937,11,0.06636333465576172,-0.9278812408447266,-2.746910333633423,-3.412899971008301,0.9883213043212891,3,0.07533337375040161,2.636390240333614,17.79448890686035,-1.014485823254295,17.728126525878906,-1.5112727360739655,17.80396842956543,0.07533337375040161 2091,2006-11-17,17.716276168823242,17.846628189086914,17.680723190307614,17.782638549804688,1579071.0,-0.003333227819747764,-1.4137194233623511,-0.9333637363521743,74.59159455215985,75.02932427044516,0.12618370032296156,-0.28396247675970443,-2.1055359338059993,-2.795910325622472,36.86064673110414,0.16590499877930043,0.8055940006915527,0.1804814338684082,-0.6672460208431801,1.0282088885799965,-0.24338229348738594,0.6043451612242023,0.35154053768918914,30.55569216737382,-41.2639899407953,0.4238637273557947,11,0.12561321258544922,-0.8686313629150391,-2.5774519443511963,-3.243441581726074,1.301168441772461,4,0.08468222458669294,1.3095258624819168,17.77552604675293,2.636390240333614,17.79448890686035,-1.014485823254295,17.728126525878906,0.08468222458669294 2092,2006-11-20,17.460308074951172,17.576440811157227,16.701885223388672,17.526670455932614,1865337.0,-0.014448188289281627,9.542969154183098,0.9999999999999465,44.64286035060994,71.04079253353962,0.35689085400799314,0.05726003703269811,-1.7747736444475475,-2.5272037742858586,36.46545641504463,1.0143909454345703,0.7295007680975019,-0.12774667739868306,-0.79403022787724,0.5385368730798739,-0.46088845263795974,0.20539509784059362,0.5973967279730026,57.86625181727029,-11.208005321587017,0.3331417752392782,11,-0.10309886932373047,-0.6126632690429688,-2.249197244644165,-2.915186882019043,1.796512603759762,0,0.10886377117463719,-1.4137194233623511,17.716276168823242,1.3095258624819168,17.77552604675293,2.636390240333614,17.79448890686035,0.10886377117463719 2093,2006-11-21,17.479267120361328,17.56222152709961,17.327583312988278,17.412906646728516,718037.0,0.0010858368207922187,1.0203981080016074,-0.9999712585865508,45.01100971781575,67.34100447803065,0.29460206942119527,0.10903684074733988,-1.711522031210638,-2.53594734347214,35.571912125605735,0.23463821411133168,0.6598892529938603,-0.15014524459838796,-0.6549281881400226,0.3546376989432467,-0.4025367163692053,0.10224622717242937,0.5242048993814272,67.90885991585787,1.1257703068560403,0.252391471770818,11,-0.12205791473388672,-0.631622314453125,-2.2444558143615723,-2.934145927429199,2.0027103424072266,1,0.08379667771331167,9.542969154183098,17.460308074951172,-1.4137194233623511,17.716276168823242,1.3095258624819168,17.77552604675293,0.08379667771331167 2094,2006-11-22,17.728126525878906,17.894031524658203,17.455568313598633,17.455568313598633,1273611.0,0.014237405024132066,-2.217391304347826,4.107237295930099,52.671760414666934,63.75926757917516,0.018316512420781805,-0.12101396768640527,-1.8835932071515042,-2.76566103303103,33.39064383599314,0.4384632110595703,0.5423940902269457,0.0828346252441392,-0.41285670329790136,0.5785259537861798,-0.16501103902688286,0.33068028951516126,0.22328202200968406,86.08350345904503,21.52343773890908,0.24784566427102098,11,-0.37091732025146484,-0.8070096969604492,-2.4216203689575195,-3.1830053329467773,1.7657012939453125,2,0.08155072964601984,1.0203981080016074,17.479267120361328,9.542969154183098,17.460308074951172,-1.4137194233623511,17.716276168823242,0.08155072964601984 2095,2006-11-23,17.920101165771484,17.9627628326416,17.73997688293457,17.78500747680664,625032.0,0.010828817112306766,1.021494955089043,0.4956507743231233,58.94037970349073,61.589069569616996,-0.1911598364451308,-0.28346966611616153,-1.9883947235152242,-2.9379739686007422,31.0921123477424,0.2346363067626953,0.4430277170087109,0.24684247970581197,-0.24435241270697006,0.738037372118594,0.001245033499422732,0.4924399259122012,-1.2182159423828125,96.6165100754391,34.05460724889721,0.24559744620639096,11,-0.562891960144043,-0.8224143981933594,-2.5057566165924072,-3.353649139404297,1.2537670135498047,3,0.05806108888130579,-2.217391304347826,17.728126525878906,1.0203981080016074,17.479267120361328,9.542969154183098,17.460308074951172,0.05806108888130579 2096,2006-11-24,17.834779739379886,17.965133666992188,17.680723190307614,17.894031524658203,781681.0,-0.004761213433022715,1.8235483473930727,-0.4385977297113873,49.01261323739772,58.54458280362233,-0.10789575273165397,-0.14707638309628734,-1.8174628803380593,-2.8365797278170994,29.522838422974107,0.28441047668457387,0.3520768005353254,0.12431087493896698,-0.2873410467272848,0.5359627966052187,-0.08151508589415712,0.3301368357720911,-1.1076769638061563,89.6810537727277,29.511785937190943,0.2058259608331255,11,-0.47757053375244496,-0.7370929718017614,-2.3280022144317662,-3.175894737243656,0.8105640411376882,4,0.05209302415117101,1.021494955089043,17.920101165771484,-2.217391304347826,17.728126525878906,1.0203981080016074,17.479267120361328,0.05209302415117101 2097,2006-11-27,17.493488311767578,17.894031524658203,17.33232307434082,17.894031524658203,1129574.0,-0.0191362849779817,1.8047333333333333,6.760019314341304,35.34742761696711,55.73859923606817,0.20643092569216748,0.23953563248641174,-1.3959708486115758,-2.4833075166182272,28.5228807848813,0.5617084503173828,0.2349857943865281,-0.23795566558838033,-0.5416498612390725,0.0657385300623119,-0.38980276341372644,-0.08610856776303422,-0.7168643005371109,26.022258122420084,-30.484076980779577,0.15184709782534594,11,-0.15997886657714844,-0.33891963958740234,-1.9316065311431885,-2.7872018814086914,0.4384632110595703,0,0.0871156324952631,1.8235483473930727,17.834779739379886,1.021494955089043,17.920101165771484,-2.217391304347826,17.728126525878906,0.0871156324952631 2098,2006-11-28,17.194860458374027,17.42001724243164,16.988664627075195,17.42001724243164,1639993.0,-0.017070800750052184,2.8315755588875615,0.5621285714285625,30.31091809758911,51.959899632182726,0.4709896254329955,0.5357662858242414,-1.0107834309426202,-2.170529411258153,27.300043631659754,0.5048236846923828,0.140753463650082,-0.5176229476928675,-0.8998764081347872,-0.13536948725094788,-0.7087496779138256,-0.3264962174719095,-0.37069606091309026,21.116474037554738,-31.81232766167078,0.19112673022095963,11,0.1386489868164027,0.05332660675048473,-1.6329786777496373,-2.1283235549926793,0.5806655883789027,1,0.11991724069692689,1.8047333333333333,17.493488311767578,1.8235483473930727,17.834779739379886,1.021494955089043,17.920101165771484,0.11991724069692689 2099,2006-11-29,17.82292938232422,17.894031524658203,17.206710815429688,17.26833152770996,876775.0,0.036526549632120986,-1.0279754518364694,-2.46316297745817,48.352729802146655,48.76458816587154,-0.1705566080391563,-0.07761564766589402,-1.5419110114635153,-2.7785708716148445,25.559156292362484,0.6991710662841761,0.06798103121927568,0.09859561920166016,-0.28182826600478705,0.47901950440810737,-0.09161632340156345,0.28880756180488376,-0.9531262140820331,85.43688751462543,32.67920814321222,0.19021194260322358,11,-0.48941993713378906,-0.4112081527709961,-2.1455066204071045,-2.6675148010253906,0.3081092834472656,2,0.0930850392130087,2.8315755588875615,17.194860458374027,1.8047333333333333,17.493488311767578,1.8235483473930727,17.834779739379886,0.0930850392130087 2100,2006-11-30,17.448457717895508,17.884550094604492,17.348915100097653,17.884550094604492,840329.0,-0.021010668695129908,1.4565207883204179,-0.7863217880860752,43.92608639594669,45.35730948184785,0.1705796740729646,0.29519085903254094,-1.0824778484832187,-2.3815426015997563,24.18563227206578,0.5356349945068395,0.04075806605511545,-0.26521072387695455,-0.6645124124031057,0.13409096464919656,-0.4648615681400301,-0.06555987961387899,-0.5348413297033225,47.087318903566945,-7.2093462907405765,0.19965084426307603,11,-0.11494827270507812,-0.036736488342285156,-1.4167096614837646,-1.9387178421020508,0.08532142639160156,3,0.1172235469173264,-1.0279754518364694,17.82292938232422,2.8315755588875615,17.194860458374027,1.8047333333333333,17.493488311767578,0.1172235469173264 2101,2006-12-01,17.574071884155273,17.82292938232422,17.446088790893555,17.538520812988278,1248228.0,0.007199155838910176,-2.4193715873002137,-0.0815218817519479,45.87936056449737,45.49469839450201,0.025336961475371567,0.17126440154243383,-1.1290878875722186,-2.4762234425447858,22.737881306982565,0.37684059143066406,0.0020252905931812393,-0.13509349822998118,-0.5387548017578005,0.2685678052978382,-0.33692414999389086,0.0667371535339285,-0.6183948048110892,64.65967097349122,8.59171958172145,0.20183065176390882,12,-0.09717273712158203,-0.16235065460205078,-1.5038104057312012,-2.0406312942504865,0.28203773498535156,4,0.09103162350259808,1.4565207883204179,17.448457717895508,-1.0279754518364694,17.82292938232422,2.8315755588875615,17.194860458374027,0.09103162350259808 2102,2006-12-04,18.01253318786621,18.01253318786621,17.609621047973633,17.609621047973633,1106595.0,0.024949329136763954,1.0,11.3333333333322,54.511250670889375,46.5502807226213,-0.36492969303964173,-0.26904452869367645,-1.4883157363851538,-2.878011662181706,20.74222324896256,0.4384613037109375,-0.042574636768069496,0.2957836151123061,-0.12520525062039667,0.7167724808450089,0.08528918224595472,0.5062780479786575,-1.0164778450161052,100.0,39.78580062952834,0.2104944328663509,12,-0.5119342803955078,-0.6008119583129883,-1.878279685974121,-2.479092597961424,0.4503154754638672,0,0.03513168225986352,-2.4193715873002137,17.574071884155273,1.4565207883204179,17.448457717895508,-1.0279754518364694,17.82292938232422,0.03513168225986352 2103,2006-12-05,18.50313949584961,18.517358779907227,18.08600616455078,18.08600616455078,1501406.0,0.02723694123788678,-1.068176206458221,1.035296011209892,59.90721477395937,47.35422009587601,-0.7767050010396979,-0.7550570193469,-1.9060307598654802,-3.3226647967185947,18.727595770229865,0.5048255920410156,-0.06897954761113212,0.7588971138000495,0.21809964608791432,1.2996945815121848,0.48849837994398015,1.029295847656119,-1.4460954822985386,98.91509509471635,36.05505894618958,0.2703987338560682,12,-0.7501277923583984,-0.8935174942016602,-2.23734712600708,-2.9696989059448224,0.2559661865234375,1,-0.0308697868894402,1.0,18.01253318786621,-2.4193715873002137,17.574071884155273,1.4565207883204179,17.448457717895508,-0.0308697868894402 2104,2006-12-06,18.83731842041016,18.925010681152344,18.43914794921875,18.55290985107422,1407797.0,0.0180606607130378,1.1133972720937177,0.681816934768502,63.64191973228088,47.876613432408256,-1.0471139999926784,-1.0715633776208158,-2.162161582061639,-3.6198716130445554,17.393755467665173,0.48586273193359375,-0.017946719204108064,1.046978187561038,0.3197299784296348,1.7742263966924412,0.6833540829953364,1.4106022921267396,-1.6634492255505968,94.43610769573365,28.393032886770257,0.3636241045657024,12,-0.8804807662963903,-1.023870468139652,-2.32385349273682,-3.2256650924682653,-0.17301368713379262,2,-0.05636642912543122,-1.068176206458221,18.50313949584961,1.0,18.01253318786621,-2.4193715873002137,17.574071884155273,-0.05636642912543122 2105,2006-12-07,18.54343032836914,18.80887794494629,18.53157997131348,18.664304733276367,800377.0,-0.01560137624061142,-2.8360400532989956,-0.42500268254734164,60.0229734695717,49.0999867915387,-0.7325429184160583,-0.7665789471044846,-1.792107610191266,-3.2895124481860876,15.987832777730853,0.3057384490966797,0.030268991349476693,0.7210941314697266,-0.07970672075724394,1.521894983696697,0.3206937053562413,1.1214945575832118,-1.194446984880301,74.19874874416578,3.5152886784161126,0.4004004261134846,12,-0.5865926742553711,-0.7299823760986328,-1.9884893894195557,-2.915186882019043,-0.18012619018554688,3,-0.022239232725282165,1.1133972720937177,18.83731842041016,-1.068176206458221,18.50313949584961,1.0,18.01253318786621,-0.022239232725282165 2106,2006-12-08,18.695114135742188,18.877609252929688,18.17369842529297,18.605052947998047,1205398.0,0.008179921658884703,2.0937638843480957,-0.745080712606315,65.35062052743646,52.43367489270196,-0.8374177462837906,-0.8915472409783192,-1.8640633523713497,-3.3973044413227385,15.01409232294258,0.7039108276367188,0.057680333563130404,0.826798534393312,-0.06330584163985975,1.7169029104264837,0.3817463463767261,1.2718507224098978,-1.1885280584869982,82.52255152303438,9.795714002929756,0.4450521880165857,12,-0.738276481628418,-0.8816661834716797,-2.08329176902771,-3.0443553924560547,-0.5166759490966797,4,-0.06211970587731175,-2.8360400532989956,18.54343032836914,1.1133972720937177,18.83731842041016,-1.068176206458221,18.50313949584961,-0.06211970587731175 2107,2006-12-11,18.846799850463867,18.877609252929688,18.68089485168457,18.747255325317386,686561.0,0.008113655451382318,1.4411806476046203,1.1052988267185848,66.45752583349133,56.44996464113554,-0.8682545468453746,-1.0130399461756738,-1.9437699068182468,-3.5066089446125446,13.830515890984737,0.1967144012451172,0.06580938732359343,0.9263426780700676,-0.06437992368531908,1.9170652798254544,0.4309813771923743,1.421703978947761,-1.1983713128189635,90.67813949258888,16.62548585166614,0.4953613008776927,12,-0.7809391021728516,-1.0333518981933594,-2.1881682872772217,-3.1960411071777344,-0.27255821228027344,0,-0.05256543493769095,2.0937638843480957,18.695114135742188,-2.8360400532989956,18.54343032836914,1.1133972720937177,18.83731842041016,-0.05256543493769095 2108,2006-12-12,18.839689254760746,18.8870906829834,18.759105682373047,18.84205818176269,848797.0,-0.00037728398240222116,1.7692212455119476,-0.023797662387360013,64.20351435098964,58.211162924340314,-0.6741862774358225,-0.9680146805854974,-1.8483031180443525,-3.4561984138123023,12.530191746932628,0.12798500061035156,0.10096512228605903,0.8636539459228558,-0.203412027313977,1.9307199191596887,0.33012095930443763,1.397186932541274,-1.0636025027650966,88.64367967829773,15.447242512362095,0.5335329866184172,12,-0.7027263641357457,-1.026241302490238,-1.9624183177948034,-3.089386940002445,-0.1848659515380895,1,-0.02000248445368813,1.4411806476046203,18.846799850463867,2.0937638843480957,18.695114135742188,-2.8360400532989956,18.54343032836914,-0.02000248445368813 2109,2006-12-13,19.17386817932129,19.313703536987305,18.79939842224121,18.79939842224121,1379532.0,0.017738027418689795,-1.746844598380278,-158.07568438050635,65.45879825237634,60.6036864639436,-0.890195591691544,-1.2580566425055295,-2.097207658078453,-3.7461704707098704,11.43344816885001,0.5143051147460938,0.2040243146269134,1.128863906860353,-0.060138473648450486,2.3178662873691565,0.5343627166059512,1.7233650971147547,-1.282889034409969,87.73379555656685,16.776939761074615,0.594501190254402,12,-0.7939720153808594,-1.1660737991333008,-2.202979803085327,-3.3299484252929688,-0.5522270202636754,2,-0.02163165476414175,1.7692212455119476,18.839689254760746,1.4411806476046203,18.846799850463867,2.0937638843480957,18.695114135742188,-0.02163165476414175 2110,2006-12-14,19.11461639404297,19.19519805908203,19.010334014892575,19.19519805908203,1180846.0,-0.003090236394877377,3.5882408634729153,-0.2151887128813732,65.88233679019169,62.82623937790964,-0.6367002458409345,-1.1524252219251778,-1.9656705377460568,-3.650251904173036,10.629435038256815,0.18486404418945668,0.35708174260303593,1.0026576042175286,-0.270299588402807,2.275614796837864,0.366179007907359,1.6391362005276982,-1.052910322082532,82.53629383745113,13.371748840267259,0.636478596310168,12,-0.6529541015625,-1.1068220138549805,-2.120027542114258,-3.2706966400146484,-0.3910617828369176,3,-0.023558498453933985,-1.746844598380278,19.17386817932129,1.7692212455119476,18.839689254760746,1.4411806476046203,18.846799850463867,-0.023558498453933985 2111,2006-12-15,19.216529846191406,19.268672943115234,19.06484603881836,19.185718536376953,1094980.0,0.0053317027162627095,2.017478469575039,-0.38236129520924067,72.73296908374591,64.85087475711592,-0.5376717308818719,-1.197581186901786,-1.9927768754000965,-3.709727614092756,9.81149522039964,0.203826904296875,0.43801276636250464,1.0295583724975579,-0.31974706246040085,2.3788638074555166,0.3549056550185803,1.7042110899765355,-1.0045840784277438,84.64406493576952,9.608299477225714,0.6746527174789793,12,-0.5166749954223633,-1.208735466003418,-2.1502461433410645,-3.372610092163086,-0.10902214050292613,4,-0.044400613161533764,3.5882408634729153,19.11461639404297,-1.746844598380278,19.17386817932129,1.7692212455119476,18.839689254760746,-0.044400613161533764 2112,2006-12-18,19.361103057861328,19.41087532043457,19.17386817932129,19.19757080078125,670313.0,0.007523377676775356,-1.2471788194444444,5.30753992819116,79.79138020310079,67.06022647146497,-0.5261649967518451,-1.256891659481333,-2.062758905713647,-3.8066558565734034,10.357855242004296,0.23700714111328125,0.5776193967837813,1.0790918350219734,-0.32149929569452596,2.4796829657384727,0.3787962696637237,1.779387400380223,-1.0169463577908289,92.36351930702486,10.073279309353453,0.700295565358249,12,-0.5688161849975586,-1.304722785949707,-2.1745386123657227,-3.517183303833008,-0.5451145172119141,0,-0.06108458116675408,2.017478469575039,19.216529846191406,3.5882408634729153,19.11461639404297,-1.746844598380278,19.17386817932129,-0.06108458116675408 2113,2006-12-19,18.943971633911133,19.263931274414066,18.79939842224121,19.221269607543945,942866.0,-0.021544817085244805,1.5620824961339494,-1.6956775292169166,66.36677796001794,67.36298849676909,-0.04461745930982275,-0.763549527008049,-1.5787006658531801,-3.3462054788512994,10.571443760174992,0.5617046356201172,0.7058672883971653,0.5887251853942885,-0.7881048293027462,1.9655552000913232,-0.09968982195422882,1.2771401927428059,-0.4504743269896636,23.643282697526434,-55.842724439568784,0.6884150073485173,12,-0.15168476104736328,-0.8875913619995117,-1.6916375160217285,-3.1000518798828125,0.07821273803710582,1,-0.01951702646480391,-1.2471788194444444,19.361103057861328,2.017478469575039,19.216529846191406,3.5882408634729153,19.11461639404297,-0.01951702646480391 2114,2006-12-20,19.17386817932129,19.244970321655273,18.906051635742188,19.067216873168945,1158007.0,0.012135604394520216,1.7238181372248451,-0.38460903538216035,76.30059147925635,69.17161272006739,-0.24781428784618953,-0.9271149386729469,-1.7324998592652037,-3.5310064507188237,11.463935693400332,0.33891868591308594,0.7864627510686653,0.7463346481323256,-0.6436099110695999,2.136279207334251,0.05136236853136111,1.4413069277332902,-0.551937950507984,61.24021335662373,-21.421001945252144,0.6949722796009631,12,-0.38158130645751953,-1.117487907409668,-1.9138312339782715,-3.3299484252929688,-0.014219284057617188,2,-0.0270704310285399,1.5620824961339494,18.943971633911133,-1.2471788194444444,19.361103057861328,2.017478469575039,19.216529846191406,-0.0270704310285399 2115,2006-12-21,18.960561752319336,19.19757080078125,18.88235092163086,19.079065322875977,791069.0,-0.01112485102155869,-1.293131677535729,-1.111130982187567,70.58409769999072,69.75311018368453,0.03451430309055681,-0.6660098105838088,-1.4565363759061896,-3.270586606733861,12.218813645190712,0.3152198791503906,0.8055404511090174,0.4810051918029785,-0.9068554478186215,1.8688658314245785,-0.21292512800782148,1.1749355116137785,-0.22817921067905544,26.35640537758508,-56.16192700582263,0.6939303198107997,12,0.08532333374023438,-0.9041814804077148,-1.660233497619629,-3.1166419982910156,0.7963447570800781,3,-0.017875029109845064,1.7238181372248451,19.17386817932129,1.5620824961339494,18.943971633911133,-1.2471788194444444,19.361103057861328,-0.017875029109845064 2116,2006-12-22,18.76384735107422,18.94634246826172,18.621641159057614,18.88945960998535,376153.0,-0.010374924741934577,1.7128753894329516,1.0599871237727345,62.0167213040738,69.2596874581937,0.2704438981137045,-0.41753020037166877,-1.1935745335542016,-3.025570059767473,12.923641004749587,0.3389205932617223,0.7743190193884537,0.23783740997314595,-1.121045433005083,1.5967202529513749,-0.44160401151596673,0.9172788314622586,0.6470279693603516,18.018250979975527,-59.71568326638627,0.6794414214891142,12,0.252410888671875,-0.7074670791625977,-1.4190802574157715,-2.9199275970458984,1.2774677276611328,4,-0.0021473602462376284,-1.293131677535729,18.960561752319336,1.7238181372248451,19.17386817932129,1.5620824961339494,18.943971633911133,-0.0021473602462376284 2117,2006-12-27,19.017444610595703,19.076696395874023,18.875240325927734,18.943971633911133,287835.0,0.013515205851797996,1.0987570913354066,-0.5849188393033391,58.900751687103806,68.67049160665083,0.04872179417095879,-0.5808848417031598,-1.3813488214924092,-3.230035428205408,13.137619460962984,0.3128490447998047,0.7870168276657523,0.41523685455322124,-0.8687091386355128,1.6991828477419553,-0.22673614204114756,1.05720985114759,0.37764602661132685,61.62378060550255,-12.876063477937599,0.6419729965943675,12,-0.001186370849609375,-0.961064338684082,-1.6726775169372559,-3.173524856567383,1.007278442382816,2,0.0047358147709601894,1.7128753894329516,18.76384735107422,-1.293131677535729,18.960561752319336,1.7238181372248451,19.17386817932129,0.0047358147709601894 2118,2006-12-28,19.256820678710934,19.29237174987793,18.898941040039066,18.939231872558594,516528.0,0.01258718366303846,1.0243883289332745,4.322525375769013,57.506371917964266,67.78688868060503,-0.13998229106438131,-0.693415271418683,-1.5387674629141301,-3.418464544118489,12.821248099511898,0.39343070983886363,0.7717660980411054,0.5515149116516085,-0.5785307235263772,1.6815605468295942,-0.013507905937384379,1.1165377292406014,0.12280096893310599,94.69964965761945,21.783002618358523,0.5650228175889928,12,-0.2405624389648402,-1.0570507049560511,-2.1543936729431117,-3.4129009246826136,0.6280689239501989,3,-0.022892259600717724,1.0987570913354066,19.017444610595703,1.7128753894329516,18.76384735107422,-1.293131677535729,18.960561752319336,-0.022892259600717724 2119,2006-12-29,19.481977462768555,19.555450439453125,19.10750770568848,19.29237174987793,371634.0,0.011692313482803529,1.661955228109925,0.5970163595743214,67.21740645646186,67.93522975463505,-0.3540720354849327,-0.830487011070673,-1.6939352217842298,-3.5857390335725565,13.826968005587409,0.4479427337646449,0.7441660573168818,0.6937192916870103,-0.4067852543658397,1.7942238377398603,0.1434670186605871,1.2439715647134335,-0.860336303710941,92.13190763605914,18.576975870900995,0.5502522730264245,12,-0.3934316635131836,-1.2099199295043945,-2.3795504570007324,-3.6380577087402344,0.0,4,-0.023600945627773817,1.0243883289332745,19.256820678710934,1.0987570913354066,19.017444610595703,1.7128753894329516,18.76384735107422,-0.023600945627773817 2120,2007-01-02,19.49382781982422,19.624181747436523,19.39191436767578,19.39191436767578,574430.0,0.0006082728038419027,-3.558129959574787,0.5375020119105102,65.44456853196274,67.12540747110359,-0.3424909821663178,-0.7180619970782409,-1.6394114615918696,-3.553620218130691,14.932319871458342,0.2322673797607422,0.7351647409200339,0.6033011436462417,-0.3421990077768662,1.5488012950693495,0.13055106793468596,1.0760512193577974,-0.8535104751586964,86.99764088124505,13.974889693941961,0.472750075711554,1,-0.37091636657714844,-1.1874046325683594,-2.3546648025512695,-3.6499080657958984,1.0617923736572266,1,-0.01714280682322966,1.661955228109925,19.481977462768555,1.0243883289332745,19.256820678710934,1.0987570913354066,19.017444610595703,-0.01714280682322966 2121,2007-01-03,19.17386817932129,19.481977462768555,19.119356155395508,19.481977462768555,926225.0,-0.01641338188991015,1.353848630043705,-3.0232444976792934,55.93802332297712,64.47503448442318,-0.03265312606554005,-0.2868092678394092,-1.248092154894671,-3.195533229092824,15.830039990254816,0.37447166442871094,0.6847934108225999,0.20335168838500906,-0.517119184875984,0.9238225616460021,-0.15688374824548745,0.5635871250155056,-0.4941962585449282,39.87332584595873,-29.639023712448818,0.3602354366304958,1,-0.05095672607421875,-0.8674449920654297,-1.9464201927185059,-3.2896571159362793,0.8058242797851562,2,0.03040796591617978,-3.558129959574787,19.49382781982422,1.661955228109925,19.481977462768555,1.0243883289332745,19.256820678710934,0.03040796591617978 2122,2007-01-04,18.645343780517575,19.031665802001953,18.550540924072266,18.9558219909668,1646697.0,-0.027564829061134333,1.0820443402611553,1.0076885933960043,47.033283661441395,62.32686845124801,0.4287513208332001,0.3073104667150517,-0.6625055105195337,-2.6327787279324326,16.60925121194975,0.6233272552490234,0.6217036771484601,-0.3568132400512738,-0.9432574127636286,0.22963093266108103,-0.6500353264074512,-0.06359115369509638,0.9788379669189489,8.83003462445139,-55.85557357214951,0.2932220863561778,1,0.44201755523681996,-0.3389205932617152,-1.4178957939147914,-2.761132717132565,1.6780090332031286,3,0.07486970015948002,1.353848630043705,19.17386817932129,-3.558129959574787,19.49382781982422,1.661955228109925,19.481977462768555,0.07486970015948002 2123,2007-01-05,17.93195152282715,18.664304733276367,17.42001724243164,18.664304733276367,2234710.0,-0.038261147988906785,2.398052942463356,2.358791006266072,33.009061179926164,57.51669841798909,1.099070839203815,1.0284456178912933,0.09319519475581473,-1.887519147468037,17.029994088295826,1.2442874908447266,0.5004155730108018,-1.0416460990905776,-1.7690948752228621,-0.31419732295829306,-1.4053704871567199,-0.6779217110244353,1.6707574081420908,23.225774629483645,-36.95216376408854,0.3637243880661422,1,0.5901479721069336,0.37447166442871094,-0.6879124641418457,-2.0477404594421387,2.5241260528564453,4,0.11670628974695241,1.0820443402611553,18.645343780517575,1.353848630043705,19.17386817932129,-3.558129959574787,19.49382781982422,0.11670628974695241 2124,2007-01-08,17.77552604675293,18.0599365234375,17.680723190307614,17.998313903808594,1671752.0,-0.008723282341862815,1.1917749323397167,0.3042082070194081,32.15411231026627,53.24670004135305,1.158064705466522,1.1607583425862416,0.2665338346944566,-1.7025749975057245,16.7763391862434,0.37921333312988637,0.32675834022620265,-1.144981956481935,-2.0480814736681303,-0.24188243929573972,-1.5965317150750309,-0.6934321978888391,1.739875216674804,16.128959681278484,-39.51800850873752,0.4515497585930974,1,0.7465734481811523,0.6399202346801758,-0.484677791595459,-1.89131498336792,2.844085693359375,0,0.11866673033249109,2.398052942463356,17.93195152282715,1.0820443402611553,18.645343780517575,1.353848630043705,19.17386817932129,0.11866673033249109 2125,2007-01-09,18.131038665771484,18.47469711303711,17.811077117919922,17.811077117919922,1535397.0,0.02000011803214652,-3.1481234202870905,-1.4361713967723984,36.4497102846106,50.405921039190474,0.7515426305880268,0.8145275232855589,-0.06598132718064065,-2.0290286105508244,16.198154045648405,0.6991710662841797,0.24891022641902794,-0.7688497543334947,-1.7254465096090783,0.18774700094208896,-1.2471481319712865,-0.29055137669570286,1.3005472368164064,34.48279051783387,-16.773488326293453,0.47829837763779215,1,0.39106082916259766,0.35550975799560547,-0.7584233283996582,-2.2468276023864746,3.206705093383789,1,0.07450973007671258,1.1917749323397167,17.77552604675293,2.398052942463356,17.93195152282715,1.0820443402611553,18.645343780517575,0.07450973007671258 2126,2007-01-10,17.53377914428711,18.10733795166016,17.467418670654293,18.03623580932617,1772019.0,-0.03294127449035256,-1.014930213563312,-1.5703657780533058,29.505589711337308,47.13979193077198,1.2918157637669303,1.3916735863217973,0.5565199422336988,-1.4019524008589102,16.652437693354454,0.663619995117191,0.09380312829436122,-1.3080425262451172,-2.4415981358937913,-0.1744869165964431,-1.8748203310694542,-0.7412647214207801,1.81734401189453,7.058728851270107,-37.386803276181425,0.566777804824337,1,0.9883203506469727,0.9883203506469727,-0.1611638069152832,-1.6495680809020996,3.578805923461914,2,0.17234396671289876,-3.1481234202870905,18.131038665771484,1.1917749323397167,17.77552604675293,2.398052942463356,17.93195152282715,0.17234396671289876 2127,2007-01-11,17.856109619140625,17.901140213012695,17.455568313598633,17.53377914428711,1717527.0,0.018383399961926505,1.1609161378646884,-0.6415090042212077,37.53395986321197,44.920635035799485,0.8799633478695306,1.044889626276401,0.26423198467981734,-1.6910781524275436,17.137034965183663,0.4455718994140625,-0.026434829540448845,-0.9361775398254402,-2.152386890748879,0.2800318110979987,-1.5442822152871578,-0.3280728643637225,1.4177693004910132,35.047557732251114,-11.532400283403298,0.6081046754617193,1,0.665989875793457,0.665989875793457,-0.41179943084716797,-1.9422731399536133,2.9673290252685547,3,0.11892752034236365,-1.014930213563312,17.53377914428711,-3.1481234202870905,18.131038665771484,1.1917749323397167,17.77552604675293,0.11892752034236365 2128,2007-01-12,18.462848663330078,18.486547470092773,17.77552604675293,17.882179260253906,1318424.0,0.03397935256507756,1.2641578192949636,1.8014722416180455,42.50002313696156,42.174259111410564,0.166236952465443,0.43054537516761826,-0.32091649743222206,-2.257038581911914,17.224512787495964,0.7110214233398438,-0.08369534256406297,-0.3105964660644531,-1.5353599837069716,0.9141670515780653,-0.9229782248857106,0.3017852927568043,0.7368757892135598,97.70133017593842,50.787420383326754,0.6123817588212588,1,0.059250831604003906,0.059250831604003906,-1.0066885948181152,-2.4210281372070312,3.076351165771481,4,0.10077015656234334,1.1609161378646884,17.856109619140625,-1.014930213563312,17.53377914428711,-3.1481234202870905,18.131038665771484,0.10077015656234334 2129,2007-01-15,18.759105682373047,18.82546806335449,18.605052947998047,18.67141342163086,1399106.0,0.016046116417093303,-1.0000173070266205,0.15101925515211637,47.91154791154791,40.22614570914225,-0.27194022933897344,0.10711397124719468,-0.5920773022094856,-2.508753006338914,16.330631092143193,0.3626194000244105,-0.14189700364214275,0.006398677825927734,-1.2037759556432164,1.2165733112950718,-0.5986886389086443,0.6114859945604998,0.3694304817661127,95.15567610014756,43.75598191814222,0.6050873167345727,1,-0.3081083297729492,-0.23700618743896484,-1.0777888298034668,-2.3297786712646484,2.2539367675781214,0,0.09046123637466907,1.2641578192949636,18.462848663330078,1.1609161378646884,17.856109619140625,-1.014930213563312,17.53377914428711,0.09046123637466907 2130,2007-01-16,18.664304733276367,18.751995086669922,18.441516876220703,18.640602111816406,1157353.0,-0.005053596408157057,2.1190779577876353,0.2702931964503219,48.94578708733106,39.44923057184825,-0.3432811531701212,0.17544404640969447,-0.4752092898923479,-2.3703410816584523,15.479751840545648,0.31758880615234375,-0.22029863626441681,-0.06588668823242116,-1.2644103487025866,1.1326369722377443,-0.6651485184675039,0.5333751420026616,0.39589067399449007,88.2353923995647,31.265953738098418,0.5992618302350826,1,-0.4384632110595703,-0.14220523834228516,-0.7791619300842285,-1.8688020706176758,2.436431884765625,1,0.10476184539303213,-1.0000173070266205,18.759105682373047,1.2641578192949636,18.462848663330078,1.1609161378646884,17.856109619140625,0.10476184539303213 2131,2007-01-17,18.363304138183594,18.714075088500977,18.273242950439453,18.714075088500977,1180391.0,-0.016127072473057225,1.513504254914222,-14.798825138810654,43.141147276602,39.01677097353276,-0.18925251342536598,0.4313617989674938,-0.1552606790336526,-2.026545098754589,14.546884635307533,0.44083213806152344,-0.3649759653391058,-0.3242259979248061,-1.5105393134452285,0.8620873175956163,-0.9173826556850173,0.2689306598354051,0.6312841424936941,66.2629382001667,9.474017248697052,0.5931566577602119,1,-0.24056148529052734,0.15879535675048828,-0.4781613349914551,-1.5180296897888184,2.8867454528808594,2,0.16197736521647,2.1190779577876353,18.664304733276367,-1.0000173070266205,18.759105682373047,1.2641578192949636,18.462848663330078,0.16197736521647 2132,2007-01-18,18.178438186645508,18.339603424072266,18.01253318786621,18.339603424072266,1397490.0,-0.010067139886535292,3.058818656283655,0.45946004730703355,38.56209890784388,39.633775165523616,-0.08669952779959189,0.5513505800006371,0.04045407196513651,-1.8003189997844125,13.454378744449052,0.3507709503173828,-0.5199089452586705,-0.4499587059020982,-1.6125692814666266,0.7126518696624302,-1.0312639936843624,0.131346581880166,0.753167252501953,38.37470389047957,-13.056187716800402,0.5813052877822648,1,-0.03791999816894531,0.3436613082885742,-0.29329538345336914,-1.3213133811950684,2.678180694580078,3,0.1614080841806882,1.513504254914222,18.363304138183594,2.1190779577876353,18.664304733276367,-1.0000173070266205,18.759105682373047,0.1614080841806882 2133,2007-01-19,18.574241638183594,18.614532470703125,18.024385452270508,18.024385452270508,916884.0,0.021773237473660112,-1.1465504382846023,-3.411754263464975,40.7084183098718,40.58425360992423,-0.4266831030555167,0.13325996560789122,-0.34265750840518194,-2.1523057266309564,13.163959291426425,0.5901470184326172,-0.6242525144703279,-0.0356687545776353,-1.1888712770907475,1.1175337679354769,-0.6122700158341914,0.5409325066789208,0.2969002730952326,69.096365189155,21.871460596072936,0.5766012612565553,1,-0.43372344970703125,-0.05214214324951172,-0.634587287902832,-1.7171168327331543,2.5146446228027344,4,0.12109226583990629,3.058818656283655,18.178438186645508,1.513504254914222,18.363304138183594,2.1190779577876353,18.664304733276367,0.12109226583990629 2134,2007-01-22,18.654823303222656,18.815988540649414,18.491289138793945,18.491289138793945,1372389.0,0.0043383555898943715,-2.97102835349141,0.29741261191259977,41.53111470152898,41.14885410069294,-0.41283345593160803,0.012436608740237887,-0.40812673400091626,-2.186681361413271,12.734099115645876,0.32469940185546875,-0.661521470278192,0.07086515426635742,-1.0518580089216343,1.1935883174543491,-0.49049642732763843,0.6322267358603533,-1.2348060607910156,79.94098404242692,36.1877708623864,0.5613615815939964,1,-0.5143051147460938,-0.13272380828857422,-0.6796178817749023,-1.7976984977722168,0.9456577301025391,0,0.15461827104953718,-1.1465504382846023,18.574241638183594,3.058818656283655,18.178438186645508,1.513504254914222,18.363304138183594,0.15461827104953718 2135,2007-01-23,18.621641159057614,18.747255325317386,18.41070556640625,18.69985580444336,965836.0,-0.0017787434180258632,2.8904408603334755,-0.47827709677045294,44.08329321096895,42.768598933985345,-0.33831864560309555,0.019948565532072138,-0.3595241131673852,-2.106903510856778,12.394362983843132,0.33654975891113637,-0.5801279121837375,0.054629039764400034,-1.054306538760482,1.163564618289282,-0.4998387494980392,0.6090968290268393,-1.173704490661617,75.81105397847274,30.26305841068715,0.5544677892624404,1,-0.48112297058105113,-0.0995416641235316,-0.42779588699340465,-1.5701699256896937,0.6991710662841868,1,0.12842054416510829,-2.97102835349141,18.654823303222656,-1.1465504382846023,18.574241638183594,3.058818656283655,18.178438186645508,0.12842054416510829 2136,2007-01-24,18.72355461120605,18.830209732055664,18.669044494628906,18.72355461120605,948397.0,0.005472850178882771,-1.9566114979532352,-0.0,50.92228347537016,44.25619044644736,-0.2835303111952392,-0.08973927136100102,-0.4403889382537578,-2.166453645625637,12.677064289017045,0.20856857299805043,-0.4711388794727611,0.15855712890624574,-0.9490183479393863,1.2661326057518778,-0.3952306095165703,0.7123448673290618,-1.2482569053649861,86.95631890048429,35.245075700119244,0.5537877384228156,1,-0.42068672180175426,-0.2014551162719691,-0.4888262748718226,-1.6246824264526332,0.20856666564941762,2,0.12696211035767724,2.8904408603334755,18.621641159057614,-2.97102835349141,18.654823303222656,-1.1465504382846023,18.574241638183594,0.12696211035767724 2137,2007-01-25,19.10750770568848,19.619441986083984,18.78280639648437,18.84205818176269,3255451.0,0.02050642105386502,-3.3580093590723763,100.0,65.03028346178647,46.75955270476125,-0.5266922787980839,-0.49181470513898873,-0.7993147833705478,-2.5050779210972074,13.076934399808632,0.8958873748779332,-0.3875682006438339,0.5380070686340375,-0.5780140305670791,1.654028167835154,-0.02000348096651905,1.096017618234594,-1.57801351879883,67.90494446165071,12.070381277868819,0.558010549600558,1,-0.29152011871338246,-0.5854082107543981,-0.7536830902099645,-1.8652458190918004,0.016590118408199572,3,0.11213089212771155,-1.9566114979532352,18.72355461120605,2.8904408603334755,18.621641159057614,-2.97102835349141,18.654823303222656,0.11213089212771155 2138,2007-01-26,18.815988540649414,18.958192825317386,18.73540687561035,18.958192825317386,859350.0,-0.015256786469973638,2.133322603143839,-0.5357112062771238,62.85880774420326,48.420359352834055,-0.20094365956941118,-0.24771542484654674,-0.4831948541601925,-2.1658698230176867,13.002579078137302,0.37210083007812855,-0.20998108431112783,0.2685295104980483,-0.807013974551392,1.3440729955474886,-0.2692422320266701,0.8063012530227667,-1.161097485808103,33.52947488346699,-26.19870596206563,0.5377717425247197,1,-9.5367431640625e-07,-0.29388904571533203,-0.39165496826171875,-1.3924169540405273,-0.16590499877929332,4,0.10845193363971628,-3.3580093590723763,19.10750770568848,-1.9566114979532352,18.72355461120605,2.8904408603334755,18.621641159057614,0.10845193363971628 2139,2007-01-29,19.02218437194824,19.04588508605957,18.74962615966797,18.84205818176269,658284.0,0.010958543626520934,1.6041579344453878,-1.266672031761329,61.43549387445002,49.80810455140283,-0.4088972367814563,-0.5166108921731087,-0.664026078449595,-2.321558256627913,12.45084366899968,0.29625892639160156,-0.0847107966651457,0.4977149963378871,-0.5113220077332414,1.5067520004090156,-0.006803505697675405,1.0022334983734495,-1.2494202612323662,50.58826685349791,-11.82381075709398,0.5045185020355635,1,-0.20619678497314098,-0.5000848770141566,-0.5978507995605433,-1.598612785339352,-0.2085666656494105,0,0.10864692764127692,2.133322603143839,18.815988540649414,-3.3580093590723763,19.10750770568848,-1.9566114979532352,18.72355461120605,0.10864692764127692 2140,2007-01-30,19.159648895263672,19.19757080078125,18.972412109375,18.972412109375,813815.0,0.007226537217153162,-1.4050689648147017,1.0394756348080223,73.65515725630092,53.198550104702704,-0.5237900548864118,-0.7171643156908232,-0.7733943585466285,-2.402964830108985,11.818479908991138,0.22515869140625,-0.01682951986123271,0.6518884658813491,-0.2989508210165326,1.6027277527792307,0.17646882243240825,1.12730810933029,-1.276084112025714,51.62096965172333,-17.057926541224205,0.4754196434489411,1,-0.3436613082885742,-0.6375494003295898,-0.7353153228759766,-1.7206716537475586,-0.03318214416503551,1,0.023008362025386475,1.6041579344453878,19.02218437194824,2.133322603143839,18.815988540649414,-3.3580093590723763,19.10750770568848,0.023008362025386475 2141,2007-01-31,19.756906509399414,19.8280086517334,19.079065322875977,19.079065322875977,1788377.0,0.031172680532960406,-1.2097899736622921,3.620235111953222,75.6066175620389,57.3146077329466,-1.0086461410438616,-1.3370540171604723,-1.3331261672448846,-2.941333338097891,12.211141087548802,0.7489433288574219,0.01595650616546962,1.219994163513185,0.1543465847447365,2.2856417422816335,0.6871703741289608,1.7528179528974093,-1.7691890939906934,93.49240099295089,19.710080439263592,0.532823789384225,1,-0.8307094573974609,-1.1328935623168945,-1.2057738304138184,-2.317929267883301,-0.5474872589111328,2,-0.02207300438710591,-1.4050689648147017,19.159648895263672,1.6041579344453878,19.02218437194824,2.133322603143839,18.815988540649414,-0.02207300438710591 2142,2007-02-01,20.04131507873535,20.16455841064453,19.69054412841797,19.692913055419922,1557911.0,0.014395399866908853,-1.6845695582429097,0.5139876865587646,73.28668329845075,60.93441495389981,-1.118654814781916,-1.593201929877985,-1.5676784986879113,-3.1613466062272693,13.53119293458066,0.4740142822265625,0.06072898774521818,1.4346041679382324,0.17401482928438128,2.6951935065920836,0.8043094986113069,2.064898837265158,-1.9063743644206568,91.37646856278036,19.767961594810743,0.630294669326925,2,-0.7536830902099609,-1.2490272521972656,-1.5049958229064941,-2.54901123046875,-1.1755542755126953,3,-0.055345360198282734,-1.2097899736622921,19.756906509399414,-1.4050689648147017,19.159648895263672,1.6041579344453878,19.02218437194824,-0.055345360198282734 2143,2007-02-02,20.02472305297852,20.12900733947754,19.832748413085934,19.96784210205078,938102.0,-0.0008278910686074781,1.232130026154713,0.1632624012525901,70.35056253657315,64.13657582446028,-0.9774655030620565,-1.4880805053754713,-1.5010063084138636,-3.0770016013022747,13.079868446471682,0.2962589263916051,0.16986293274533537,1.3133735656738317,-0.054269786058700475,2.681016917406364,0.6295518898075656,1.9971952415400978,-1.6868205690308393,90.11716938606071,20.599606016297656,0.6838216758662663,2,-0.7370910644531286,-1.2324352264404332,-1.4884037971496618,-2.5324192047119176,-1.2987976074218786,4,-0.04497566465708891,-1.6845695582429097,20.04131507873535,-1.2097899736622921,19.756906509399414,-1.4050689648147017,19.159648895263672,-0.04497566465708891 2144,2007-02-05,19.884889602661133,20.003393173217773,19.8280086517334,19.965471267700195,708257.0,-0.006983040411966512,1.2424035506998976,-1.4166722553818443,69.346286120597,66.94357503664118,-0.72057376454703,-1.2459992577361305,-1.3197077358637301,-2.8744979218712636,12.600286277149431,0.19671440124512074,0.32792604779803014,1.0680719375610366,-0.3208761508343265,2.4570200259563997,0.37359789336335325,1.76254598175872,-1.364321526043767,76.54073097525232,9.00292088632466,0.6944740441976818,2,-0.46808815002441406,-1.0926017761230469,-1.2768754959106445,-2.3925857543945312,-0.8413753509521484,0,-0.06209770762950384,1.232130026154713,20.02472305297852,-1.6845695582429097,20.04131507873535,-1.2097899736622921,19.756906509399414,-0.06209770762950384 2145,2007-02-06,19.481977462768555,20.05079460144043,19.467758178710934,19.81378746032715,2633951.0,-0.020262226642619008,-2.2368563169096416,4.11768604430979,67.17609607956251,68.74955421488477,-0.2042701079326399,-0.7765004552458237,-0.8853462903041347,-2.4073677074919964,12.699290596105756,0.5830364227294957,0.447699359184881,0.5976128578186035,-0.7822790297904412,1.9775047454276482,-0.0923330859859206,1.2875588016231276,-0.7970103527484724,37.11789088596073,-29.317904842782113,0.6899459438045227,2,-0.03199481964111328,-0.6896896362304688,-0.8016757965087891,-1.9173860549926758,-1.4338932037353516,1,-0.03430656655603925,1.2424035506998976,19.884889602661133,1.232130026154713,20.02472305297852,-1.6845695582429097,20.04131507873535,-0.03430656655603925 2146,2007-02-07,20.555620193481445,20.66464233398437,19.48908805847168,19.505678176879886,2321407.0,0.055109535608728555,-1.1706769883141792,-3.164286863948852,78.67349802835297,70.26546694450327,-1.107131335582988,-1.6992691912849551,-1.9116648910486376,-3.4110703677585015,12.578584310266741,1.1826648712158168,0.5941072750295682,1.5201635360717773,0.10171956345597266,2.938607508687582,0.810941549763875,2.2293855223796797,-1.7226939533989167,90.8911702086975,20.04223660195899,0.7092219863079017,2,-0.855595588684082,-1.5132904052734375,-1.8409528732299805,-2.8831911087036133,-1.528696060180664,2,-0.06952616505514242,-2.2368563169096416,19.481977462768555,1.2424035506998976,19.884889602661133,1.232130026154713,20.02472305297852,-0.06952616505514242 2147,2007-02-08,19.979692459106445,20.49399757385254,19.944141387939453,20.486888885498047,1474648.0,-0.02801801789262659,1.109097161000984,-0.48307089188914404,66.2465433754294,70.64188201463952,-0.4408316019457672,-1.0077590682181778,-1.2831271101387607,-2.7694309362176313,12.434841230836899,0.6114788055419922,0.7236302761662721,0.8380566596984877,-0.5255424710858492,2.2016557904828247,0.1562570943063193,1.5198562250906562,-0.9269602877556942,42.7722497737098,-27.129395396205,0.681799565392169,2,-0.27255821228027344,-0.9373626708984375,-1.2650251388549805,-2.1306934356689453,-1.2087345123291016,3,-0.038552806065194734,-1.1706769883141792,20.555620193481445,-2.2368563169096416,19.481977462768555,1.2424035506998976,19.884889602661133,-0.038552806065194734 2148,2007-02-09,20.323352813720703,20.330463409423828,20.112417221069336,20.24040031433105,534903.0,0.017200482706009934,3.4877617916658488,-0.16355103284108147,68.18179172922699,71.39147066517029,-0.6126087012398038,-1.2700021192502717,-1.5594722085045554,-3.0406648669551615,13.442829402852155,0.3507709503173828,0.8262665197060564,1.0886918067932143,-0.3325598018169309,2.5099434154033595,0.37806600248813993,1.7993176110982887,-1.0771914228539181,71.48516681752729,2.7355582259830697,0.710625804305073,2,-0.5048255920410156,-1.2810230255126953,-1.6264605522155762,-2.474353790283203,-1.028610229492184,4,-0.07172005642267831,1.109097161000984,19.979692459106445,-1.1706769883141792,20.555620193481445,-2.2368563169096416,19.481977462768555,-0.07172005642267831 2149,2007-02-12,20.456077575683594,20.742855072021484,20.124267578125,20.124267578125,1910711.0,0.006530652849429774,-2.7285645305925366,3.9999999999998286,69.56521208447168,70.93703231274482,-0.5817197773732161,-1.3376579211682724,-1.6421991825431732,-3.098812799950494,15.250138813143256,0.6185874938964844,0.8441466057347107,1.1365679740905748,-0.36546654289496416,2.6386024910761137,0.3855507155978053,1.8875852325833442,-1.0396984716426978,77.5093565169525,9.254218907034712,0.7510172584927701,2,-0.5451173782348633,-1.3568658828735352,-2.041816234588623,-2.550196647644043,-0.9930610656738281,0,-0.08457887997959135,3.4877617916658488,20.323352813720703,1.109097161000984,19.979692459106445,-1.1706769883141792,20.555620193481445,-0.08457887997959135 2150,2007-02-13,20.619611740112305,20.738115310668945,20.458446502685547,20.64805221557617,598129.0,0.007994404783794318,1.6818169347684935,-0.0857131360511263,69.96006701545113,70.3096378075684,-0.5770637551752351,-1.4199986269293419,-1.7407322437191475,-3.1908303241015226,16.893500869007955,0.28203773498535156,0.9046518325832835,1.2023367881774902,-0.37288733322595036,2.777560909580931,0.4147247274757717,1.9899488488792088,-1.0175260005541276,90.17015676937939,23.27758657635897,0.7876120607017203,2,-0.5143051147460938,-1.520400047302246,-2.150838851928711,-2.620112419128418,-1.4220409393310547,1,-0.07643681696184723,-2.7285645305925366,20.456077575683594,3.4877617916658488,20.323352813720703,1.109097161000984,19.979692459106445,-0.07643681696184723 2151,2007-02-14,21.337743759155273,21.520238876342773,20.68123435974121,20.738115310668945,1610264.0,0.03482762081528201,-1.3521611028228286,-21.083629535245073,71.9347124497913,70.159418824384,-1.170458182639159,-2.0067548794323216,-2.388227760347206,-3.8370849430769383,18.62770615980675,0.9006271362304688,0.9880814540725069,1.7717468261718743,0.05978864816447782,3.4837050041792708,0.9157677371681778,2.6277259151755707,-1.5759503130522319,88.42107683501365,20.761954810046134,0.8559790890036981,2,-0.843745231628418,-1.8498401641845703,-2.8334197998046875,-3.174710273742676,-1.4291534423828125,2,-0.15417091597187227,1.6818169347684935,20.619611740112305,-2.7285645305925366,20.456077575683594,3.4877617916658488,20.323352813720703,-0.15417091597187227 2152,2007-02-15,21.112585067749023,21.501277923583984,21.093626022338867,21.30693244934082,1037994.0,-0.01055213212548034,-2.510223857309442,-0.32411301045238533,72.88611738981352,70.44114714141071,-0.8687137976778843,-1.6342977567748704,-2.1077276394440645,-3.5438451038776044,20.0497956562962,0.4076519012451172,1.0218479604415478,1.3998807907104478,-0.3142989888118599,3.1140605702327555,0.5427909009492957,2.2569706804716,-1.069440352807625,71.04364696573924,-0.8941192475463424,0.8570898897611532,2,-0.618586540222168,-1.6246814727783203,-2.5904855728149414,-2.949551582336426,-1.5049934387207031,3,-0.09878756806688904,-1.3521611028228286,21.337743759155273,1.6818169347684935,20.619611740112305,-2.7285645305925366,20.456077575683594,-0.09878756806688904 2153,2007-02-16,20.82343864440918,21.152877807617188,20.7855167388916,21.04622459411621,581138.0,-0.013695453323787188,-1.4603111746972561,1.1463285374997547,67.65798728233605,70.25355838160395,-0.5077501456688189,-1.231127970371098,-1.7812748003647378,-3.194381667253868,21.79250793175862,0.36736106872558594,0.9937310807355431,0.9982745170593255,-0.6964322763749742,2.692981310493625,0.15092112034217564,1.8456279137764753,-0.5439588636435602,50.084917016331666,-23.53914094149804,0.8473533967171492,2,-0.3294401168823242,-1.1755561828613281,-2.3013391494750977,-2.660405158996582,-1.5737285614013707,4,-0.09856588686820467,-2.510223857309442,21.112585067749023,-1.3521611028228286,21.337743759155273,1.6818169347684935,20.619611740112305,-0.09856588686820467 2154,2007-02-19,21.53919982910156,21.54630851745605,20.925350189208984,20.97275161743164,751230.0,0.034372862086567535,1.1387812216689361,-2.542567035375485,70.95157644419214,70.67305619989614,-1.0774776763838574,-1.8126550454805361,-2.4614164181422424,-3.8451649079983987,24.12227498782614,0.7228698730468714,0.9854367736696545,1.5698168754577608,-0.19500827733946835,3.33464202825499,0.6874042990591462,2.4522294518563754,-1.0611985930435957,99.34654503439097,21.991647862170254,0.8824125763986139,2,-1.0215015411376918,-1.7597789764404261,-3.017100334167477,-3.3761663436889613,-2.282379150390625,0,-0.10420337165174354,-1.4603111746972561,20.82343864440918,-2.510223857309442,21.112585067749023,-1.3521611028228286,21.337743759155273,-0.10420337165174354 2155,2007-02-20,21.01304244995117,21.468097686767575,20.854248046875,21.387514114379886,634922.0,-0.02442789812644297,1.29202824494623,-0.6610872039383026,61.20031578306477,68.73159150597522,-0.3478827838286094,-1.1574995023819703,-1.8955447273612656,-3.2564673357084644,26.38041511107495,0.684951782226559,0.989363063285321,0.9240894317626918,-0.7792363761416183,2.627415239667002,0.07242652781053849,1.775752335714845,-0.34274590324154985,38.35602846887184,-35.43090336995432,0.8516629039521546,2,-0.2678174972534144,-1.2336215972900355,-2.5264940261840785,-2.8500089645385707,-2.0975112915039027,1,-0.07376494592028982,1.1387812216689361,21.53919982910156,-1.4603111746972561,20.82343864440918,-2.510223857309442,21.112585067749023,-0.07376494592028982 2156,2007-02-21,21.100736618041992,21.54156875610352,20.960901260375977,21.271381378173828,1113823.0,0.004173320845836326,-1.5789364450750916,0.4556947196316338,59.78973921147975,68.01416882109193,-0.3912662877318489,-1.1151438006445282,-1.9465767174667263,-3.28036291701844,28.939485086008006,0.5806674957275426,1.0140758784391046,0.892924499511718,-0.7395168666220506,2.5253658656454867,0.0767038164448337,1.7091451825786024,-0.2727579165980174,41.43313427297863,-28.88424818710221,0.8162206830668848,2,-0.2713737487792969,-1.3213157653808594,-2.7267661094665527,-2.9377031326293945,-1.5595073699951172,2,-0.0901942833423861,1.29202824494623,21.01304244995117,1.1387812216689361,21.53919982910156,-1.4603111746972561,20.82343864440918,-0.0901942833423861 2157,2007-02-22,21.250049591064453,21.47283744812012,21.145767211914066,21.145767211914066,738104.0,0.007076197183315092,-5.272780480667655,-0.6111080063039795,61.05172578706194,67.22193927196247,-0.38155303080458935,-1.154926547534771,-2.061626620125132,-3.369886491209183,30.499785399266553,0.37210083007812855,1.0884293837793457,0.9351103782653816,-0.6743467206257812,2.5445674771565443,0.1303818288198002,1.739838927710963,-0.3958015441894531,61.05913145504624,-6.474722280600304,0.8047285494455819,2,-0.4147615432739258,-1.4706287384033203,-2.927628517150879,-3.0870161056518555,-1.7348899841308594,3,-0.06312734794068764,-1.5789364450750916,21.100736618041992,1.29202824494623,21.01304244995117,1.1387812216689361,21.53919982910156,-0.06312734794068764 2158,2007-02-23,20.856618881225586,21.23583030700684,20.797367095947266,21.216869354248047,980097.0,-0.018514343138488654,1.2023788423861022,-3.454567070271179,58.38102915049023,65.97925227929787,0.1066967238439851,-0.6332451610170082,-1.63756887803315,-2.9109298887728485,31.92787926214845,0.4526824951171875,1.0002630950872415,0.4396481513977051,-1.0216078234308519,1.900904126226262,-0.2909798360165716,1.1702761388119818,0.6896896362304652,7.911404493952837,-56.06726166532015,0.7306279874142784,2,0.14575862884521484,-1.0712718963623047,-2.5253100395202637,-2.6935853958129883,-1.339090347290039,4,-0.05988637272945507,-5.272780480667655,21.250049591064453,-1.5789364450750916,21.100736618041992,1.29202824494623,21.01304244995117,-0.05988637272945507 2159,2007-02-26,21.088886260986328,21.23819923400879,20.906389236450195,20.975122451782227,836857.0,0.011136387018598759,-1.6414813577594387,-0.3157908669755129,64.2796971999025,65.34810007757025,-0.029465482601445103,-0.7407187272792299,-1.8466520290392694,-3.0800074981613363,33.303534321987804,0.3815803527832031,1.023726456431966,0.5685804367065437,-0.7640075894839526,1.90116846289704,-0.0977135763887027,1.23487444980179,0.44244342803954595,39.172065939473285,-27.039216787054173,0.6662940130952473,2,0.024885177612304688,-1.1103792190551758,-2.757577419281006,-2.9258527755737305,-0.8247852325439418,0,-0.0872106831635262,1.2023788423861022,20.856618881225586,-5.272780480667655,21.250049591064453,-1.5789364450750916,21.100736618041992,-0.0872106831635262 2160,2007-02-27,19.600481033325195,20.880319595336914,19.486717224121094,20.880319595336914,2988860.0,-0.07057770662904228,1.1777783738994105,-11.249962276804427,42.09493753212426,62.03256953116279,1.45185088683521,0.8246880728056851,-0.3499698084572245,-1.5433891407226312,33.696307501726594,1.6021690368652344,0.9725083574531261,-0.941866397857666,-2.191706829333665,0.30797403361833275,-1.5667866135956636,-0.3169461821196684,1.9161694038391062,5.536351772059538,-55.17563234109938,0.624920215737999,2,0.9160318374633789,0.37802600860595703,-1.269172191619873,-1.4374475479125977,1.2561378479003906,1,-0.017533261251596932,-1.6414813577594387,21.088886260986328,1.2023788423861022,20.856618881225586,-5.272780480667655,21.250049591064453,-0.017533261251596932 2161,2007-02-28,19.3208122253418,19.47249794006348,18.391746520996094,18.960561752319336,3086212.0,-0.014268466549769654,2.2571300466474242,-0.2814811834206679,44.26567438994473,58.85252030895515,1.5816588740145505,1.1278353468058988,-0.06838860770157495,-1.216719689922666,33.75269699071799,1.2087345123291016,0.8919195979682328,-1.1997304916381815,-2.520472081646197,0.12101109836983426,-1.8601012866421875,-0.5393596966341754,2.1146408833007726,30.153790534605275,-31.471381251387054,0.6603707950040074,2,0.6482152938842738,0.6482152938842738,-0.9895033836364782,-1.1577787399292028,1.618759155273434,2,-0.02097639903372983,1.1777783738994105,19.600481033325195,-1.6414813577594387,21.088886260986328,1.2023788423861022,20.856618881225586,-0.02097639903372983 2162,2007-03-01,18.93212127685547,19.581520080566406,18.432037353515625,19.316072463989254,2184926.0,-0.020117733351629585,1.5129523416374262,-1.0657895433487552,37.98608677090279,55.55564247435145,1.819906785116089,1.5064015751609148,0.3130768003813671,-0.784514090208674,33.364605287389374,1.1494827270507812,0.7803927802843944,-1.5329617500305162,-3.020991896065947,-0.04493160399508511,-2.27697682304823,-0.7889466770128024,2.3207094365283147,18.98414659723753,-39.683866862293144,0.7440150730177147,3,1.0369062423706055,1.0369062423706055,-0.5196375846862793,-0.7690877914428711,2.3866615295410156,3,0.03217325529897397,2.2571300466474242,19.3208122253418,1.1777783738994105,19.600481033325195,-1.6414813577594387,21.088886260986328,0.03217325529897397 2163,2007-03-02,19.12409782409668,19.377695083618164,18.6761531829834,18.984262466430664,1253979.0,0.010140255517795627,1.168499248297615,-0.36420087331906287,38.6142665641038,51.962608043230524,1.5215345814851347,1.3106928171289844,0.12940397193111863,-0.9335749588823639,32.95554062617331,0.7015419006347656,0.5876383844419308,-1.2959539413452141,-2.890773070902494,0.29886518821206565,-2.093363506123854,-0.49854437656657424,1.9570678377438426,25.72856031482999,-29.29390692783678,0.7974095647786401,3,0.842559814453125,0.8449296951293945,-0.45505428314208984,-0.961064338684082,1.507364273071289,4,0.020448639534993873,1.5129523416374262,18.93212127685547,2.2571300466474242,19.3208122253418,1.1777783738994105,19.600481033325195,0.020448639534993873 2164,2007-03-05,18.65008354187012,18.742515563964844,17.709165573120114,18.47469711303711,2305699.0,-0.02478622973938638,4.736841826604917,1.2542352074638112,34.01309421405922,48.941805646674354,1.723917953168126,1.7786475057348525,0.5989737035764477,-0.41643017049244335,32.88982625412928,1.414932250976566,0.38031147204634763,-1.7082279205322237,-3.4764580756874963,0.06000223462304888,-2.59234299810986,-0.8241128429545874,2.2697169715197347,29.671153219239,-20.041788506021025,0.8841150775776367,3,0.9752836227416957,0.9776535034179616,0.018959999084469104,-0.4870500564575231,1.9458274841308558,0,0.04651158747455364,1.168499248297615,19.12409782409668,1.5129523416374262,18.93212127685547,2.2571300466474242,19.3208122253418,0.04651158747455364 2165,2007-03-06,18.813617706298828,19.07432556152344,18.605052947998047,18.74488639831543,1160889.0,0.008768548626689299,-1.6938864891794292,0.3918849847204471,27.48414376321351,45.35229504131144,1.3584401445624081,1.64691221085738,0.4396801886037309,-0.5416513175613744,33.451845422568184,0.4692726135253942,0.21459144113820372,-1.5112757682800293,-3.3720799080132693,0.3495283714532107,-2.4416778381466493,-0.5808736984134093,1.8493320118694463,58.98734074056726,13.585340044946534,0.9304020698666203,3,0.7773838043212891,0.8141193389892543,-0.14457416534423828,-0.6505842208862305,2.9673290252685582,1,0.07709752291064853,4.736841826604917,18.65008354187012,1.168499248297615,19.12409782409668,1.5129523416374262,18.93212127685547,0.07709752291064853 2166,2007-03-07,19.126466751098636,19.256820678710934,18.818357467651367,18.91316032409668,1023847.0,0.016628861587586474,-1.1764705882352764,3.103482725128399,32.55620955237403,42.18612657079056,0.8225945113565096,1.287516473074735,0.14113622284561345,-0.8117085847864054,33.18432400896965,0.4432029724121058,-0.050455957339799795,-1.1269690513610797,-3.058871851317207,0.8049337485950474,-2.0929204513391433,-0.16101765138301616,1.3001802354657848,75.69619814741077,32.15228574113156,0.9659513999780632,3,0.34721565246581676,0.501270294189446,-0.4574232101440465,-0.9634332656860387,3.555107116699215,2,0.09045853333196363,-1.6938864891794292,18.813617706298828,4.736841826604917,18.65008354187012,1.168499248297615,19.12409782409668,0.09045853333196363 2167,2007-03-08,19.20941925048828,19.41087532043457,19.05536460876465,19.126466751098636,1307391.0,0.0043370529679707115,-2.1578947368421053,0.38888888888886575,35.29156972125956,39.62063107865382,0.46906484189414854,1.2057159035179907,0.06557220908584327,-0.8532987887231691,32.8176210483073,0.3555107116699219,-0.2232215402785407,-1.0055028915405266,-2.99036927374555,0.9793634906644968,-1.9979360826430401,-0.013069700438013143,0.9998292230005958,88.16154927335782,43.56774264927759,0.9924331911025123,3,0.2642631530761719,0.41831779479980113,-0.4343142509460449,-0.9444723129272461,3.8869152069091797,3,0.09006790406133569,-1.1764705882352764,19.126466751098636,-1.6938864891794292,18.813617706298828,4.736841826604917,18.65008354187012,0.09006790406133569 2168,2007-03-09,18.865760803222656,19.38717460632324,18.56239128112793,19.271041870117188,1577725.0,-0.017890100829409006,1.5873666449269903,-4.885700489756711,23.86469664706344,35.1300754616717,0.5594541942145845,1.5121025150072,0.4050611485703115,-0.4639150956240883,32.616943443257426,0.824783325195309,-0.41551538040637936,-1.2762817382812486,-3.349458782608636,0.7968953060461388,-2.3128702604449423,-0.2396932161175549,1.1434810382367182,67.96665717686678,29.047095530396064,1.0365885221636935,3,0.4289817810058594,0.7619762420654261,0.17419910430908203,-0.4325389862060547,3.8395137786865234,4,0.13002507710978728,-2.1578947368421053,19.20941925048828,-1.1764705882352764,19.126466751098636,-1.6938864891794292,18.813617706298828,0.13002507710978728 2169,2007-03-12,18.72592544555664,19.304222106933594,18.66667366027832,18.970043182373047,1479415.0,-0.007412123959619432,-2.5163319622550206,0.6023418233843489,25.814546754197096,33.32114315301313,0.3675009358164729,1.5975821280491118,0.5317575465242612,-0.2867640414879489,31.925069761595648,0.6375484466552734,-0.6531377088936985,-1.3296094894409194,-3.4901599957225926,0.8309410168407538,-2.409884742581756,-0.24933423630008278,1.0993102944355932,19.273687759919074,-18.902661624733373,1.0802752531408364,3,-0.0805826187133789,0.9018115997314418,0.31403446197509766,-0.29270362854003906,3.9366874694824254,0,0.10175927791400463,1.5873666449269903,18.865760803222656,-2.1578947368421053,19.20941925048828,-1.1764705882352764,19.126466751098636,0.10175927791400463 2170,2007-03-13,19.043514251708984,19.408506393432614,18.605052947998047,18.69985580444336,2022522.0,0.016959845700320386,-2.013341249856917,-1.407756977216614,29.25428069906829,31.65321052069352,-0.04179757619318991,1.2183260723907239,0.2040672625723161,-0.5673849007499072,31.133334002070466,0.8034534454345668,-0.8587397222390294,-0.9332158088684075,-3.1219283304500536,1.2554967127132386,-2.0275720696592288,0.16114045192241377,0.6124358749334782,56.70383275261324,18.15707582684307,1.0943562607908224,3,-0.39817142486572266,0.584222793579098,0.06103038787841797,-0.4669027328491211,4.1571044921875,1,0.08151839801063399,-2.5163319622550206,18.72592544555664,1.5873666449269903,18.865760803222656,-2.1578947368421053,19.20941925048828,0.08151839801063399 2171,2007-03-14,18.048084259033203,18.616901397705078,18.048084259033203,18.47232818603516,2137940.0,-0.05227133918239124,-1.6815570122197945,-1.234492940236224,22.41731035783596,29.923346474797206,0.8427324608927833,2.060299222652084,1.1879353570194624,0.4632329351898612,29.72215591208628,0.9954299926757812,-1.1686415729188013,-1.7641628265380866,-4.015755023131874,0.4874293700557004,-2.8899589248349784,-0.6383667282411949,1.452123103327473,0.0,-34.22440024705069,1.1257960982968926,3,0.5119361877441406,1.5796527862548793,1.0730509757995605,0.5285272598266602,5.237855911254886,2,0.2068287369982693,-2.013341249856917,19.043514251708984,-2.5163319622550206,18.72592544555664,1.5873666449269903,18.865760803222656,0.2068287369982693 2172,2007-03-15,19.02692413330078,19.16912841796875,18.24954032897949,18.427297592163086,1980540.0,0.05423511217140198,1.0804334083441112,-1.413400411822347,35.68249300234116,29.59759385682358,-0.13549406254910323,0.9667616841960651,0.22570793595490457,-0.4791382215647815,27.91733441294366,1.1210441589355469,-1.2018259213069022,-0.6810399055480971,-2.8714147563641,1.5093349452679057,-1.7762273309560968,0.4141475198599025,0.3815822601318324,71.95118702620266,32.97740860877632,1.095187425408001,3,-0.4669036865234375,0.6008129119873011,0.3442530632019043,-0.2002706527709961,3.524295806884769,3,0.1920778003261563,-1.6815570122197945,18.048084259033203,-2.013341249856917,19.043514251708984,-2.5163319622550206,18.72592544555664,0.1920778003261563 2173,2007-03-16,18.770957946777344,19.079065322875977,18.600311279296875,19.079065322875977,1907145.0,-0.013452841075633826,2.107709069748726,-0.5138321187618687,31.929049860311167,29.3660333730738,0.07276311628145749,1.1184189892424001,0.5186530223444947,-0.19160583906337791,26.768920987163796,0.47875404357910156,-1.243698126830033,-0.8343820571899414,-2.996853226885733,1.3280891125058503,-1.9156176420378372,0.24685352765795443,0.5016011810302707,53.13598400567554,13.601225408876942,1.0812355848478954,3,-0.04147815704345703,0.8567790985107386,0.6037740707397461,0.055695533752441406,4.052818298339847,4,0.23042918336315976,1.0804334083441112,19.02692413330078,-1.6815570122197945,18.048084259033203,-2.013341249856917,19.043514251708984,0.23042918336315976 2174,2007-03-19,19.29474258422852,19.38006591796875,18.86812973022461,18.958192825317386,877071.0,0.02790399077853678,1.0186900423816736,-1.0923132161671938,47.19443700588262,31.556065955592587,-0.3910869595483675,0.44044558957969926,0.04373896497379093,-0.6925678521765306,24.995554886065914,0.6091079711914062,-1.199718228097673,-0.19837455749511435,-2.1621043559606967,1.765355240970468,-1.1802394567279038,0.7834903417376751,-1.5855770111084055,91.6376096560412,45.82761831948857,0.9818648992327909,3,-0.5652627944946325,0.3329944610595632,0.13568592071532848,-0.468089103698734,3.46030235290527,0,0.17675965267701588,2.107709069748726,18.770957946777344,1.0804334083441112,19.02692413330078,-1.6815570122197945,18.048084259033203,0.17675965267701588 2175,2007-03-20,19.463016510009766,19.49382781982422,19.043514251708984,19.43457794189453,987308.0,0.008721231964959886,9.000169426913466,0.08450033720791844,51.33215072407416,33.64228164133705,-0.5113279033576035,0.15820480828231354,-0.08416240527471786,-0.8360142584967072,23.234847822867874,0.4503135681152344,-1.1680152067123863,0.047400665283202414,-1.7814741116609767,1.8762754422273815,-0.8670367231888854,0.9618380537552902,-1.720432929992679,97.86882607330479,48.0097423171876,0.914437388472089,3,-0.6920604705810547,0.16472053527831676,0.042069435119628906,-0.5972566604614258,3.08109283447266,1,0.1643936541585811,1.0186900423816736,19.29474258422852,2.107709069748726,18.770957946777344,1.0804334083441112,19.02692413330078,0.1643936541585811 2176,2007-03-21,19.19757080078125,19.697654724121094,19.09091567993164,19.268672943115234,1610475.0,-0.013638467042968228,-3.2666148047802355,-2.5002012072434607,52.5454729020864,35.55938199476225,-0.2623212809830626,0.28855387262995436,0.23865815712003524,-0.5427183772743405,21.192605048139583,0.6067390441894531,-1.0638926409024236,-0.12288675308227681,-1.771779754967124,1.5260062488025703,-0.9473332540246986,0.701559747860145,-1.3849374511718793,65.46654566672251,11.218592870003043,0.8244465009424236,3,-0.32470130920410156,0.4301662445068324,0.40468835830688477,-0.22278785705566406,3.654647827148441,2,0.2085184622917151,9.000169426913466,19.463016510009766,1.0186900423816736,19.29474258422852,2.107709069748726,18.770957946777344,0.2085184622917151 2177,2007-03-22,19.90859031677246,20.07449531555176,19.43457794189453,19.43457794189453,2223790.0,0.03703695240245053,-1.7000028166860632,-6.666639841193197,56.84167242212172,39.223490414213174,-0.9652387172072388,-0.5566574074866182,-0.4159327160412474,-1.2212055401380653,18.951422556554085,0.8769245147705114,-0.9125614175815393,0.6552057266235352,-0.7550669377895645,2.0654783910366348,-0.04993060558301465,1.360342058830085,-1.9828556846923853,88.74597779522993,29.614458399059487,0.7051363322065497,3,-0.8473005294799805,-0.28085327148437855,0.08236074447631836,-0.4740133285522461,2.9602184295654297,3,0.16964284260098017,-3.2666148047802355,19.19757080078125,9.000169426913466,19.463016510009766,1.0186900423816736,19.29474258422852,0.16964284260098017 2178,2007-03-23,19.60759162902832,19.913330078125,19.48908805847168,19.86355972290039,1240726.0,-0.015119035700411065,1.3866751793292522,-0.5400029776395366,58.61041036192502,42.867475259516276,-0.6123391273879015,-0.3731627892875906,-0.0803995855755737,-0.8970794619099713,17.468490362367543,0.4242420196533203,-0.8183296979869148,0.4166584014892578,-0.7907072975629781,1.6240241005414937,-0.18702444803685836,1.020341251015374,-1.5099561422705108,61.29666726220292,-1.4968908989826417,0.6036828495261176,3,-0.5463018417358398,0.020145416259762072,0.383359432220459,-0.13746356964111328,2.604707717895508,4,0.15012696953558002,-1.7000028166860632,19.90859031677246,-3.2666148047802355,19.19757080078125,9.000169426913466,19.463016510009766,0.15012696953558002 2179,2007-03-26,19.24971008300781,19.884889602661133,19.112247467041016,19.884889602661133,1317260.0,-0.01825219296645697,1.432830756387812,2.481479273626887,53.789126252722845,45.593569209922336,-0.19259906555235418,-0.16878620819548118,0.29901910332694825,-0.5181060117141918,15.991827278560919,0.7726421356201172,-0.7589772346358963,0.15073566436767294,-0.6644268605072874,0.9658981892426333,-0.25684559806980545,0.5583169268051513,-0.9939258099464823,19.999962999346526,-41.48740814022324,0.4075812624374794,3,-0.18842029571532848,0.37802696228027344,0.8212304115295446,0.22041797637939808,3.3394298553466797,0,0.18566857093937728,1.3866751793292522,19.60759162902832,-1.7000028166860632,19.90859031677246,-3.2666148047802355,19.19757080078125,0.18566857093937728 2180,2007-03-27,19.256820678710934,19.6455135345459,19.20231056213379,19.436946868896484,991227.0,0.00036938715816825507,-2.0655953982954696,0.2835831203812458,51.19617409117332,48.79122073584871,-0.18581007825266482,-0.2139314383415929,0.31702851099720064,-0.5050802052534955,16.816560025508775,0.4432029724121094,-0.6034525236290129,0.17502927780151012,-0.6095361278234286,0.9595946834264488,-0.21725342501095923,0.5673119806139795,-0.8555395222503712,16.86746987951765,-41.05362358780361,0.39228270281246863,3,-0.09480285644530895,0.36854648590088246,0.891738891601566,0.2263422012329137,2.9768085479736364,1,0.18166156899878394,1.432830756387812,19.24971008300781,1.3866751793292522,19.60759162902832,-1.7000028166860632,19.90859031677246,0.18166156899878394 2181,2007-03-28,18.915531158447266,19.26630210876465,18.827838897705078,19.10513687133789,782411.0,-0.01772304608106856,-1.402602424749164,1.0526271204387856,47.42525172316068,50.095971704828656,0.3257197656478432,0.10059627700705676,0.689693774078826,-0.14547226101474564,16.490725050831628,0.4384632110595703,-0.46181667829738515,-0.14599618911743306,-0.9254869184290833,0.6334945401942171,-0.5357415537732599,0.24374917553839381,-0.3803928692594063,7.034196390185519,-45.11761322563116,0.3897453646558259,3,0.4218721389770508,0.7098360061645508,1.3467917442321777,0.567631721496582,3.1261234283447266,2,0.191830626147377,-2.0655953982954696,19.256820678710934,1.432830756387812,19.24971008300781,1.3866751793292522,19.60759162902832,0.191830626147377 2182,2007-03-29,19.541229248046875,19.62181282043457,18.92264175415039,19.031665802001953,1206757.0,0.03307853659294069,1.084804468002821,-2.687489940447449,55.639089363659004,52.73042053853397,-0.2451300864833108,-0.5029138896224339,0.10924868757317796,-0.7521685490696228,16.11548213717167,0.7062816619873047,-0.3361035180945109,0.44924650192260884,-0.35612296442641167,1.2546159682716294,0.046561768748098586,0.8519312350971191,-0.8829423967499039,65.72051097327406,14.926026727270738,0.40268473317451015,3,-0.09006214141845703,0.04977226257324219,0.7631626129150391,-0.058066368103027344,2.6971416473388707,3,0.16943608500032026,-1.402602424749164,18.915531158447266,-2.0655953982954696,19.256820678710934,1.432830756387812,19.24971008300781,0.16943608500032026 2183,2007-03-30,19.515159606933594,19.742685317993164,19.38717460632324,19.742685317993164,718202.0,-0.0013340839914606217,2.125015718129951,-0.4465110533841397,56.71643293078821,53.788420085745706,-0.11442710530716127,-0.4701495236851905,0.16844153872516543,-0.7085316963590493,15.652879242370583,0.3555107116699254,-0.05237655461477786,0.40362377166747976,-0.42371765262909733,1.2309651959640568,-0.010046940480808786,0.8172944838157683,-0.7435760784962397,65.02249192077214,9.817800417548618,0.4136707121482888,3,-0.06399250030517578,-0.041477203369140625,0.7921948432922363,-0.031996726989746094,1.9173870086669922,4,0.17184840949047486,1.084804468002821,19.541229248046875,-1.402602424749164,18.915531158447266,-2.0655953982954696,19.256820678710934,0.17184840949047486 2184,2007-04-02,19.517528533935547,19.65262222290039,19.31133270263672,19.394285202026367,1057842.0,0.0001213890662268291,-1.360653574938818,-0.5416677145419947,54.26258278350154,54.114023647904304,-0.09149179377688554,-0.4260430185418187,0.19730849237826575,-0.6925357860617538,14.190971289813092,0.3412895202636719,0.0871864799092883,0.36262044906616353,-0.45374047669563566,1.1789813748279627,-0.04556001381473607,0.7708009119470631,-0.6417120625290416,75.3885702491228,19.531901347928134,0.40818046288090015,4,-0.0663614273071289,-0.04384613037109375,0.8763337135314941,-0.03436565399169922,2.4909439086914062,0,0.13806926467676606,2.125015718129951,19.515159606933594,1.084804468002821,19.541229248046875,-1.402602424749164,18.915531158447266,0.13806926467676606 2185,2007-04-03,20.264101028442386,20.29254150390625,19.519899368286133,19.71898460388184,1485846.0,0.03825138481077439,1.5669285850073176,4.423090613634605,70.86126462072045,56.14911161664142,-0.7962103625213892,-1.1155732890443808,-0.5076391443207058,-1.416026500765721,13.334006845785485,0.7750129699707031,0.3056430200717912,1.0366687774658239,0.09923114047172987,1.9741064144599179,0.5679499589687751,1.5053875959628726,-1.2923902495042618,98.0582764485122,33.68467793971104,0.4687188184970472,4,-0.7039108276367223,-0.9693584442138707,0.2820382118225062,-0.7809381484985387,1.5713577270507777,1,0.11473683962830195,-1.360653574938818,19.517528533935547,2.125015718129951,19.515159606933594,1.084804468002821,19.541229248046875,0.11473683962830195 2186,2007-04-04,20.856618881225586,20.92772102355957,20.204849243164066,20.35890388488769,3208271.0,0.029239779842764824,1.2592592592592482,0.9130434782608761,68.57559126871477,57.45288037737398,-1.2612806684009215,-1.656769989644168,-1.0540742935109009,-1.9797392250112509,13.00097848837532,0.7228717803955043,0.386070366594776,1.542679023742675,0.3578065669334407,2.7275514805519094,0.9502427953380597,2.1351152521472905,-1.7528250297906496,96.45389868526567,31.67401482883048,0.592436228404617,4,-0.9788389205932617,-1.5381755828857422,-0.6091089248657227,-1.3734560012817383,1.4860343933105469,2,0.06602270259147902,1.5669285850073176,20.264101028442386,-1.360653574938818,19.517528533935547,2.125015718129951,19.515159606933594,0.06602270259147902 2187,2007-04-05,20.939571380615234,21.001192092895508,20.738115310668945,20.856618881225586,1437788.0,0.00397727454589103,1.5517413625641736,0.16666666666666546,72.81798083653902,59.03149931899776,-1.3215880285150696,-1.690110734158285,-1.1014078980623054,-2.033565939528305,12.92300084359585,0.2630767822265625,0.43503279299362774,1.5391239166259751,0.15115190251062316,2.927095930741327,0.8451379095683009,2.2331099236836494,-1.6169062685253408,96.35350061457855,28.857311145314938,0.6939860070576755,4,-1.0250558853149414,-1.5843925476074219,-0.9705438613891602,-1.4564085006713867,1.753850936889652,3,0.05263160291795699,1.2592592592592482,20.856618881225586,1.5669285850073176,20.264101028442386,-1.360653574938818,19.517528533935547,0.05263160291795699 2188,2007-04-10,21.318782806396484,21.423065185546875,20.683603286743164,21.04622459411621,1378110.0,0.018109798853490622,2.0738997886991717,3.2857142857142856,71.96505230562877,61.051046658209536,-1.6008912494485799,-1.9775133630334913,-1.4304616028135442,-2.3799398148194406,12.47617045950521,0.7394618988037109,0.5135425190415823,1.7956842422485337,0.19016941777178786,3.4011990667252796,0.992926830010159,2.5984416544869084,-1.761123916993803,95.06176184747225,29.354447986177107,0.8027574122383734,4,-1.1933307647705078,-1.7526674270629883,-1.3497552871704102,-1.8356199264526367,1.303537368774414,1,0.04313511223132993,1.5517413625641736,20.939571380615234,1.2592592592592482,20.856618881225586,1.5669285850073176,20.264101028442386,0.04313511223132993 2189,2007-04-11,20.63146209716797,21.3164119720459,20.560359954833984,21.30693244934082,1400857.0,-0.032240147829748156,1.1774769900104647,-2.4782608695652173,61.396228801893045,62.184386070511714,-0.7788625641915061,-1.2017282079950107,-0.7065830806347684,-1.6645045362031183,11.927154832651157,0.7584228515625,0.4954401293072337,1.0130867004394517,-0.6191801146281293,2.6453535155070327,0.19695329290566121,1.8292201079732422,-0.7753382003822153,58.40598432362171,-3.0995579151908927,0.8161334075337904,4,-0.5060100555419922,-1.0653467178344727,-0.6636195182800293,-1.148299217224121,2.268156051635742,2,0.038828296058696754,2.0738997886991717,21.318782806396484,1.5517413625641736,20.939571380615234,1.2592592592592482,20.856618881225586,0.038828296058696754 2190,2007-04-12,20.595911026000977,20.806846618652344,20.185888290405273,20.503477096557614,1237334.0,-0.0017231484128249486,1.4147468514040735,-0.13684379950359282,64.27879459755712,64.05700194544465,-0.5960687544370309,-1.1003266332256878,-0.6385651306181721,-1.6004574159240583,11.299000862906958,0.6209583282470703,0.4900059206894589,0.8999157905578627,-0.7645749532569006,2.564406534372626,0.06767041865047929,1.7321611624652462,-0.48907652301344484,33.14180350488794,-26.711719108055924,0.8322453719073821,4,-0.42305755615234375,-0.8603363037109375,-0.9693589210510254,-1.112748146057129,2.5596752166748047,3,0.06858455616955772,1.1774769900104647,20.63146209716797,2.0738997886991717,21.318782806396484,1.5517413625641736,20.939571380615234,0.06858455616955772 2191,2007-04-13,21.780946731567386,21.86389923095703,20.43948554992676,20.43948554992676,2518304.0,0.057537425951703636,-1.123674841322196,14.512649085881163,67.43160743395143,65.3672817310327,-1.4884243846627605,-2.098982708780568,-1.7959486860312026,-2.748870798430044,10.440527788569273,1.4244136810302699,0.5800346389981108,1.8983083724975636,0.17572073114061126,3.620896013854516,1.0370145518190874,2.7596021931760397,-1.595058441162113,95.05649829897006,37.252506400853086,0.8612938206784759,4,-1.1933307647705114,-1.8249549865722692,-2.171577453613285,-2.2977838516235387,2.192314147949215,4,0.0025027389579339587,1.4147468514040735,20.595911026000977,1.1774769900104647,20.63146209716797,2.0738997886991717,21.318782806396484,0.0025027389579339587 2192,2007-04-16,22.68157386779785,22.80007553100586,22.039283752441406,22.041654586791992,2203947.0,0.04134931081417026,-1.360284980531853,0.4770315308142048,75.74435131311763,67.48149488462487,-2.119651839179223,-2.8583218655285982,-2.667056919682281,-3.603179631059323,10.716499455604673,1.019128799438473,0.7254138276522895,2.616203022003173,0.53730231163361,4.695103732372736,1.5767526668183898,3.6556533771879565,-2.495685577392578,95.4669787470624,36.530717356353904,1.039450355184782,4,-1.6258697509765625,-2.2574939727783203,-3.130864143371582,-3.198410987854004,1.5997962951660192,0,-0.014942551836885531,-1.123674841322196,21.780946731567386,1.4147468514040735,20.595911026000977,1.1774769900104647,20.63146209716797,-0.014942551836885531 2193,2007-04-17,23.09633445739746,23.328601837158203,22.401905059814453,22.63180160522461,2097511.0,0.018286234986032657,-1.0051298665120416,0.7259241375610279,81.91114420608822,70.55355726491227,-2.204866122311447,-3.0908929149161644,-3.0463355441715834,-3.9690425937943346,11.137594073545818,0.92669677734375,0.9544936893903007,2.814694786071776,0.42592829792386055,5.203461274219691,1.6203115419978182,4.009078030145734,-2.6568489074706996,92.60933660337189,27.560349426394666,1.1943832440739581,4,-1.672083854675293,-2.407991409301758,-3.5456247329711914,-3.6131715774536133,1.1091938018798828,1,-0.017444852153304602,-1.360284980531853,22.68157386779785,-1.123674841322196,21.780946731567386,1.4147468514040735,20.595911026000977,-0.017444852153304602 2194,2007-04-18,22.70527458190918,23.26223945617676,22.53225898742676,23.179288864135746,1760454.0,-0.016931685684133724,1.2814903129656974,-1.020410677112211,76.89467156209831,71.22393581395426,-1.4684999925551097,-2.5626101744496737,-2.619098352497339,-3.534836242313233,12.058712521552565,0.72998046875,1.0893441679548062,2.2531083106994636,-0.3189246445893623,4.8251412659882895,0.9670918330550506,3.5391247883438766,-1.6879657745361314,80.16595384924442,8.649625679183103,1.2860164776444127,4,-0.9480295181274414,-2.0169315338134766,-3.244034767150879,-3.222111701965332,1.8581352233886719,2,-0.0036535302155903393,-1.0051298665120416,23.09633445739746,-1.360284980531853,22.68157386779785,-1.123674841322196,21.780946731567386,-0.0036535302155903393 2195,2007-04-19,22.662612915039066,22.9185791015625,22.041654586791992,22.326061248779297,1425514.0,-0.001878931995127897,1.0670383275261324,-0.7100032190568185,80.65143843562913,72.56569661027807,-1.1732048321785271,-2.3905152699916385,-2.5270201540719874,-3.4519034310420444,12.923290527953776,0.8769245147705078,1.237191787025207,2.050466823577885,-0.6569777082762087,4.757911355431979,0.6967445576508382,3.404189089504932,-1.1830455017089854,76.94835181738789,-2.6119847335376107,1.3537222659270463,4,-0.9053678512573278,-1.974269866943363,-3.5260729789733922,-3.1794500350952184,2.0690708160400355,3,0.01045798358085026,1.2814903129656974,22.70527458190918,-1.0051298665120416,23.09633445739746,-1.360284980531853,22.68157386779785,0.01045798358085026 2196,2007-04-20,23.200618743896484,23.64145088195801,22.752674102783203,22.752674102783203,2326091.0,0.02373979694549666,-2.9682438301568808,1.330983281382814,80.36981200410554,73.4047889622299,-1.5016638516487575,-2.7544691298091593,-3.042950924447908,-3.944738457333557,14.340108617709879,0.9788379669189453,1.4397563087751877,2.3883202552795417,-0.4666537337152761,5.2432942442743595,0.9608332607821346,3.815807249776949,-1.3512444458007806,72.4852588759244,-8.461141038326858,1.4274869944974082,4,-1.2869491577148438,-2.355851173400879,-4.0640788078308105,-3.7174558639526367,1.3770103454589844,4,-0.001941004320522688,1.0670383275261324,22.662612915039066,1.2814903129656974,22.70527458190918,-1.0051298665120416,23.09633445739746,-0.001941004320522688 2197,2007-04-23,23.28594017028809,23.383113861083984,22.84747886657715,23.13188552856445,1325133.0,0.0036775496090617477,2.074809895819077,0.34391446528027747,80.98948789419617,74.40750402762629,-1.3624246036367929,-2.7128857839027596,-3.086183997184005,-3.97848490733557,16.087274961018842,0.5356349945068359,1.500873302318709,2.3047741889953635,-0.7196371370234189,5.329185515014146,0.792568525985974,3.816979852004753,-1.2442855834960973,77.77775128345145,-4.968814987893936,1.5122056630093907,4,-1.3722705841064489,-2.3404445648193395,-4.192061424255375,-3.802777290344242,2.0027103424072195,0,0.029516553946381086,-2.9682438301568808,23.200618743896484,1.0670383275261324,22.662612915039066,1.2814903129656974,22.70527458190918,0.029516553946381086 2198,2007-04-24,22.55121994018555,23.27409172058105,22.397165298461914,23.11529541015625,1569122.0,-0.031552096446593625,-1.0108730832145056,-3.6615285567480655,72.25315176312378,75.61382880109636,-0.48556023213049926,-1.8407028747390903,-2.3281240514109136,-3.1911702284443138,17.67776393131247,0.8887748718261754,1.5363970826627984,1.4228725433349645,-1.6065852482921912,4.45233033496212,-0.09185635247861157,2.9376014391485405,-0.1896060943603537,31.851889827053135,-49.68455908480845,1.5147288958135774,4,-0.6375503540039098,-1.430338859558109,-3.4573411941528356,-3.0680570602417028,2.8085327148437464,1,0.07672091476059117,2.074809895819077,23.28594017028809,-2.9682438301568808,23.200618743896484,1.0670383275261324,22.662612915039066,0.07672091476059117 2199,2007-04-25,22.82377624511719,23.15558624267578,22.491966247558594,22.491966247558594,1309931.0,0.012086100248880793,-3.0,-0.5882368853512331,70.17938507629484,76.26944996540055,-0.46313690196289414,-1.9307613513687407,-2.5779710686227375,-3.4190417036552603,19.097814201719043,0.6636199951171875,1.5611773699365976,1.5167255401611364,-1.4674492926053482,4.500900372927621,0.024638123777894094,3.0088129565443786,0.8176746368408203,48.888827951938346,-29.295412963313474,1.4920874163832418,4,-0.7833080291748047,-1.589131355285648,-3.6451678276062047,-3.3406133651733434,2.706621170043938,2,0.060540026300676564,-1.0108730832145056,22.55121994018555,2.074809895819077,23.28594017028809,-2.9682438301568808,23.200618743896484,0.060540026300676564 2200,2007-04-26,22.75504493713379,23.18165779113769,22.59387969970703,22.96598052978516,1122105.0,-0.0030113907201533285,-1.2044458751363496,-0.6357119863879922,66.31366252559351,76.14523386447189,-0.06249585245118183,-1.67225149342557,-2.4921329218947967,-3.2995923411789647,20.602688073321247,0.5877780914306605,1.5736289849096465,1.2730830192565925,-1.6136028529303346,4.15976889144352,-0.17025991683686925,2.7164259553500543,0.8634162521362327,28.761856877448704,-45.16527206132757,1.4433429360934626,4,0.08532238006591797,-1.520400047302246,-3.5764365196228027,-3.2718820571899414,2.5525665283203125,3,0.07947094251670772,-3.0,22.82377624511719,-1.0108730832145056,22.55121994018555,2.074809895819077,23.28594017028809,0.07947094251670772 2201,2007-04-27,22.544109344482425,22.98731231689453,22.42560577392578,22.740825653076172,1095072.0,-0.00926983854499619,-1.59015989727172,0.9325894512211337,63.491451009373044,74.78380049738917,0.2995831401225004,-1.2390609337782372,-2.28933995792649,-3.040656074583609,21.554086433517817,0.56170654296875,1.697769328819252,0.8807185173034711,-1.7735649769567026,3.5350020115636447,-0.446423229826614,2.207860264433556,1.0518219459533675,14.903824762391519,-53.865511844014435,1.327141747130086,4,0.2974433898925746,-1.3094644546508825,-3.344762802124027,-3.0431709289550817,1.4647026062011683,4,0.09703529880776052,-1.2044458751363496,22.75504493713379,-3.0,22.82377624511719,-1.0108730832145056,22.55121994018555,0.09703529880776052 2202,2007-04-30,22.85221862792969,22.95176124572754,22.41612434387207,22.728973388671875,695789.0,0.013666953027029916,2.3235262790394926,-0.6265125659323906,63.049636410855776,72.68807740903,0.020367226551698536,-1.3559195480603385,-2.5949208484999104,-3.3054867081575274,23.137582684194964,0.5356369018554688,1.8362984894110745,1.0232783317565968,-1.4825636156574014,3.529120279170595,-0.2296426419504023,2.276199305463596,0.6968996418457003,51.89184839112472,-12.991867606273892,1.2529209737069984,4,-0.010665893554691053,-1.617573738098148,-3.601915359497074,-3.3512802124023473,0.9053668975830007,0,0.0755029736726307,-1.59015989727172,22.544109344482425,-1.2044458751363496,22.75504493713379,-3.0,22.82377624511719,0.0755029736726307 2203,2007-05-02,22.86880874633789,23.19113731384277,22.529888153076172,22.989681243896484,887243.0,0.0007259740806051518,1.5248894812355003,-0.9807478024018537,71.4936615527144,72.08796518576513,-0.035639370641700197,-1.1682787256300884,-2.5994161858433174,-3.2860959164455608,25.08351749597732,0.661249160766598,1.8713126080178561,0.8721859931945808,-1.4215953274971085,3.16596731388627,-0.2747046671512656,2.019076653540427,0.6123298878833019,58.409913124800305,-6.99191811052183,1.146890660345845,5,-0.027256011962890625,-1.6341638565063477,-3.5242953300476074,-3.367870330810547,1.2205867767333984,2,0.10581407161161915,2.3235262790394926,22.85221862792969,-1.59015989727172,22.544109344482425,-1.2044458751363496,22.75504493713379,0.10581407161161915 2204,2007-05-03,22.212299346923828,22.85932731628418,21.68614387512207,22.82377624511719,2316931.0,-0.02870763434580703,2.4375020957448,5.058858801994601,63.87309060490032,70.22370431568415,0.6074694796028446,-0.3157196695891358,-1.9612659863571942,-2.602393776324025,26.532757528362804,1.1826648712158203,1.7503529229490837,0.0809380531311028,-1.8941341937900162,2.056010300052222,-0.9065980703294585,1.068474176591664,1.2049384298764174,34.96064888156653,-33.09579651893931,0.9875361234605602,5,0.45149803161621094,-0.9776544570922852,-2.867785930633545,-2.7113609313964844,2.7066192626953125,3,0.14169867148586568,1.5248894812355003,22.86880874633789,2.3235262790394926,22.85221862792969,-1.59015989727172,22.544109344482425,0.14169867148586568 2205,2007-05-04,22.58913993835449,22.724233627319336,21.95870018005371,22.04639434814453,1338694.0,0.01696540216503295,-1.1320074686129682,-0.8875978664337518,58.053857365187376,67.74415380024881,0.24486040702221246,-0.5369740524558857,-2.3355031639759325,-2.944881696444117,27.646698273697858,0.765533447265625,1.5517732499080203,0.34152669906615785,-1.434449498017159,2.1175028961494746,-0.5464613994755005,1.2295147976078162,0.6896103263115023,59.99999999999991,-4.449400403035064,0.8879880985416582,5,-0.05451107025146129,-1.3544950485229457,-3.2446265220642054,-2.9614028930664062,1.9410877227783203,4,0.13020670485168084,2.4375020957448,22.212299346923828,1.5248894812355003,22.86880874633789,2.3235262790394926,22.85221862792969,0.13020670485168084 2206,2007-05-07,22.23362922668457,22.702903747558594,21.994253158569336,22.702903747558594,1161273.0,-0.01573812516280404,2.0201963135326273,-0.8646307392244087,44.99202483815112,63.74443568291046,0.5015187202279527,-0.07695737844329642,-1.984293504943011,-2.5591587937157882,28.012834476941123,0.7086505889892578,1.389728128537726,-0.0828345298767097,-1.7341470396701837,1.5684779799167643,-0.9084907847734449,0.7428217250200255,0.9177125268179083,36.37792281857939,-23.150435106603013,0.8256562548967364,5,0.2464885711669922,-0.9989843368530273,-2.8399367332458496,-2.605892181396488,2.6023368835449183,0,0.13825823069317766,-1.1320074686129682,22.58913993835449,2.4375020957448,22.212299346923828,1.5248894812355003,22.86880874633789,0.13825823069317766 2207,2007-05-08,22.041654586791992,22.195709228515625,21.92314910888672,22.16015625,1437826.0,-0.008634426612735502,1.8749911979800622,0.25252098278700186,37.59062036574897,59.893043305424364,0.5570049423915862,0.21272233687029996,-1.803752898007133,-2.340203554165754,28.27100628330146,0.31048011779785156,1.1998746054410923,-0.3299133300781243,-1.85661702855203,1.1967903683957815,-1.093265179315079,0.43343851915883036,0.9924713364400546,23.62207718142075,-30.411366263663453,0.7633518492369534,5,0.3969860076904297,-0.759608268737793,-2.560269355773926,-2.41391754150391,3.057390213012699,1,0.08924726390868942,2.0201963135326273,22.23362922668457,-1.1320074686129682,22.58913993835449,2.4375020957448,22.212299346923828,0.08924726390868942 2208,2007-05-09,22.238370895385746,22.432716369628906,22.041654586791992,22.145936965942386,1112485.0,0.008924752351015863,-1.5984284899562151,-0.7800222118495389,44.24312491886495,57.01123662126549,0.347821213278543,0.09321058771052648,-1.9971697356734346,-2.508407919048551,28.170051553596696,0.39106178283691406,0.9686931737912907,-0.17917642593383576,-1.6256616552842829,1.2673088034166113,-0.9024190406090575,0.544066188741386,0.6879164639975031,47.070816113519385,-3.5059719455821607,0.7232426146752229,5,0.20026969909667613,-0.7619791030883825,-2.717286586761478,-2.6106338500976634,3.2138137817382777,2,0.0683150144978546,1.8749911979800622,22.041654586791992,2.0201963135326273,22.23362922668457,-1.1320074686129682,22.58913993835449,0.0683150144978546 2209,2007-05-10,21.432546615600586,21.92314910888672,21.404104232788086,21.74539566040039,1831578.0,-0.03623576041500243,-1.8076679030369311,-3.384569353307746,37.23559605906255,53.7803403472065,1.0454905130014538,1.0141218327860173,-1.2048295230157322,-1.6838039501324467,27.931912795952652,0.8342666625976598,0.6885595591553368,-1.025054931640625,-2.297148676614956,0.24703881333370603,-1.6611018041277887,-0.38900805915346126,1.3945292650417684,2.1545147718341116,-43.223973178891406,0.636046872487165,5,0.8650741577148438,0.043845176696777344,-1.9701218605041504,-1.8048095703125036,4.436771392822266,3,0.12396328607711049,-1.5984284899562151,22.238370895385746,1.8749911979800622,22.041654586791992,2.0201963135326273,22.23362922668457,0.12396328607711049 2210,2007-05-11,22.008472442626953,22.112756729125977,20.697824478149414,21.32826232910156,1796195.0,0.02687155368681915,2.183992308616753,-2.1742438560445905,37.72568990315316,50.91747800207095,0.3939550231418565,0.5791404001311022,-1.739842030702654,-2.236464370258979,28.491749247653313,1.4149322509765625,0.5092449347624495,-0.5197571754455552,-1.4737091464270122,0.4341947955359018,-0.9967331609362837,-0.042781189954826715,0.6763062732299758,65.36639146759205,22.449406867148497,0.47697598549072906,5,-0.06399154663085938,-0.4277973175048828,-2.5460476875305176,-2.3807353973388707,4.292198181152344,4,0.13224207970722723,-1.8076679030369311,21.432546615600586,-1.5984284899562151,22.238370895385746,1.8749911979800622,22.041654586791992,0.13224207970722723 2211,2007-05-14,21.835458755493164,22.326061248779297,21.688512802124023,22.112756729125977,1022125.0,-0.007861231059302809,-1.2323520376133676,-0.4076651730384191,35.33076806151709,47.83760374103333,0.5094494382474721,0.797326742564227,-1.5180659734088557,-2.0425824146170584,27.832028130452464,0.6375484466552734,0.3246070587216181,-0.6954964637756333,-1.640730147107579,0.24973721955631234,-1.168113305441608,-0.22287962210965873,0.6108854518388647,65.5737849102281,25.948365595282446,0.47261684166597295,5,0.10902214050292969,0.07821083068847656,-2.407992362976074,-2.2077217102050817,4.626377105712887,0,0.12341251611953052,2.183992308616753,22.008472442626953,-1.8076679030369311,21.432546615600586,-1.5984284899562151,22.238370895385746,0.12341251611953052 2212,2007-05-15,22.342653274536133,22.36161231994629,21.785686492919922,21.92314910888672,1068567.0,0.02322802212320707,1.5181364434307254,-1.5128280966268641,47.78893620876026,45.20374536948287,-0.08675113399769074,0.2776758479305741,-1.9570685150979408,-2.528055916955207,26.340872386521497,0.5759258270263672,0.18845412039864584,-0.17135591506957937,-1.1173719590170492,0.7746601288778905,-0.6443639370433161,0.30165210690415734,-1.6448287963867188,94.80872003984243,51.96105537024796,0.47300802197373576,5,-0.5640773773193359,-0.4289836883544922,-2.744541645050049,-2.7149162292480504,3.5148143768310582,1,0.11159430373182122,-1.2323520376133676,21.835458755493164,2.183992308616753,22.008472442626953,-1.8076679030369311,21.432546615600586,0.11159430373182122 2213,2007-05-16,22.693422317504886,22.935169219970703,22.14830780029297,22.337913513183594,1505233.0,0.0156995249695131,-1.141934813930245,0.8474499979540052,48.64063012799475,43.51124976093781,-0.5196631907035894,-0.11049097964514232,-2.2403525677191602,-2.8481833228116145,24.434407710624978,0.7868614196777344,0.0883897856411906,0.19955873489380238,-0.7107292046886258,1.1098466744762305,-0.25558523489741347,0.6547027046850182,-1.9623220825195347,89.19491940839546,45.16529704876997,0.45514396979121485,5,-0.8769254684448278,-0.7797527313232457,-3.0585751533508336,-3.065685272216804,3.524295806884762,2,0.10600527538960902,1.5181364434307254,22.342653274536133,-1.2323520376133676,21.835458755493164,2.183992308616753,22.008472442626953,0.10600527538960902 2214,2007-05-17,22.6223201751709,22.82377624511719,22.515668869018555,22.82377624511719,308172.0,-0.0031331608489540974,2.0588045937833606,-0.5666697069033088,48.61659041804075,42.46266454458818,-0.42944373881936926,-0.048403916263783486,-2.085919018803196,-2.7502127112337362,22.424915314685638,0.30810737609863637,-0.03840549637599722,0.1326043128967278,-0.7743776164046956,1.0395862421981512,-0.3208866517539839,0.5860952775474395,-1.8030571807861335,86.0169495137735,38.401383085736825,0.4534909646507109,5,-0.8058233261108398,-0.7086505889892578,-2.776536464691162,-2.994583129882816,3.7470817565917933,3,0.12509170058776897,-1.141934813930245,22.693422317504886,1.5181364434307254,22.342653274536133,-1.2323520376133676,21.835458755493164,0.12509170058776897 2215,2007-05-18,22.89961814880371,23.30727195739746,22.634172439575195,22.693422317504886,1194567.0,0.012257715896761168,-3.1460342822232925,-1.023527518201837,53.65495717133541,43.425212581608655,-0.7354044829412629,-0.3236282433607087,-2.280217247577596,-2.9953510719838796,21.33393055103365,0.6849517822265625,-0.21221046434540725,0.3980520248413093,-0.5245010647715453,1.320605114454164,-0.06322451996511802,0.8593285696477366,-1.9957189053955098,74.81689556684607,22.110783852354942,0.46127654480642805,5,-0.8970699310302734,-0.9859485626220703,-3.0538344383239746,-3.2718811035156286,3.2967681884765625,4,0.12968337901190208,2.0588045937833606,22.6223201751709,-1.141934813930245,22.693422317504886,1.5181364434307254,22.342653274536133,0.12968337901190208 2216,2007-05-21,23.15558624267578,23.28594017028809,22.61758041381836,22.961240768432614,1695510.0,0.01117783240789283,1.9375007859031717,0.9425286293083049,53.15269850155043,45.15433237447548,-0.9463595755388035,-0.6146568150481713,-2.4585855528598053,-3.2142036521523636,19.63172184867802,0.6683597564697301,-0.29760477697886145,0.6562717437744148,-0.25929093267616565,1.5718344202249952,0.19849040554912278,1.1140530819997068,-2.107484636428225,90.03107493710428,35.68436343482041,0.4577813382252909,5,-1.1530380249023438,-1.1151180267333949,-3.2013721466064453,-3.527849197387699,2.5596771240234375,0,0.1358240015235339,-3.1460342822232925,22.89961814880371,2.0588045937833606,22.6223201751709,-1.141934813930245,22.693422317504886,0.1358240015235339 2217,2007-05-22,23.9732608795166,24.05621337890625,22.989681243896484,23.28594017028809,1905745.0,0.03531219759549198,1.5,3.536592307616731,59.839529538588785,46.88726622111146,-1.6329426457741647,-1.4526785181676445,-3.190233226982812,-3.993680458298609,18.145365375087717,1.0665321350097656,-0.3420113599475094,1.4395803451538072,0.36236866023498493,2.5167920300726294,0.900974502694396,1.9781861876132183,-2.7896090522000527,95.65216956648659,40.091908402993326,0.538605842459411,5,-1.5962419509887695,-1.5962419509887695,-3.7014570236206055,-4.186728477478027,2.7137317657470703,1,0.10380627792757857,1.9375007859031717,23.15558624267578,-3.1460342822232925,22.89961814880371,2.0588045937833606,22.6223201751709,0.10380627792757857 2218,2007-05-23,24.28137016296387,24.551557540893555,23.77654457092285,23.91400909423828,1869568.0,0.012852205838652875,-1.4132800783976005,0.5344827586206976,69.65332046288677,50.48923559931415,-1.8112483201090654,-1.7123146007453265,-3.39588276739779,-4.265234631957558,17.4672882881786,0.7750129699707031,-0.2704715264054194,1.661182117462161,0.33007500131758505,2.992289233606737,0.9956285593898748,2.3267356755344473,-2.8679134115201457,86.72877443338547,27.382901016605494,0.6655535580722877,5,-1.6566791534423864,-1.6566791534423864,-3.5414781570434606,-4.0267496109008825,2.7516517639160156,2,0.06490974264736216,1.5,23.9732608795166,1.9375007859031717,23.15558624267578,-3.1460342822232925,22.89961814880371,0.06490974264736216 2219,2007-05-24,24.205528259277344,25.31235122680664,23.700702667236328,23.75758552551269,2035019.0,-0.003123460627531105,-4.738381036139587,1.219352761898826,66.28464016731736,53.6624522953324,-1.453549503158623,-1.610203618846647,-3.2118419110529146,-4.156502632615222,16.977642277475987,1.6116485595703125,-0.13850836415528178,1.5162526130676284,0.00889083680521452,3.0236143893300422,0.7625717249364214,2.2699335011988353,-2.4782614288886364,58.927009221169335,-0.3222367462564719,0.7536808881312068,5,-0.7050962448120117,-1.2004404067993164,-3.149231433868408,-3.6866445541381836,3.1593036651611364,3,0.08312935142578781,-1.4132800783976005,24.28137016296387,1.5,23.9732608795166,1.9375007859031717,23.15558624267578,0.08312935142578781 2220,2007-05-25,24.56340980529785,24.64873123168945,23.58694076538086,23.940080642700195,1116131.0,0.014785116118394948,1.6746294472337815,1.3915376132100667,73.46065140263445,57.89910599990099,-1.5767077837558219,-1.9243215849803192,-3.46537346444153,-4.479268328915168,16.37131276263368,1.0617904663085902,-0.03717442211570088,1.783715915679931,0.058533587353142735,3.508898244006719,0.9211247515165368,2.646307079843325,-2.405932847338992,72.20760229778969,9.649501115579085,0.8625911641633948,5,-1.0143909454345703,-1.5583219528198242,-3.340615749359131,-4.044526100158691,3.261217117309574,4,0.07352367365850498,-4.738381036139587,24.205528259277344,-1.4132800783976005,24.28137016296387,1.5,23.9732608795166,0.07352367365850498 2221,2007-05-29,24.7316837310791,24.838336944580078,24.328771591186523,24.748273849487305,1074259.0,0.006850593102304403,4.180712845175303,-0.026615341305491976,77.21823763768805,61.16902838089297,-1.4426590051501336,-2.0240805594706686,-3.4930999755100487,-4.605982554099491,16.072686818446808,0.5095653533935547,0.19317571669424893,1.8426111221313484,-0.08517446278910512,3.770396707051802,0.8787183296711234,2.8065039145915733,-2.195621860858509,75.0,7.206244302766763,0.9638927924602259,5,-1.0013542175292969,-1.7265958786010742,-3.508889675140381,-4.212800025939941,2.8677845001220703,1,0.059223731878818686,1.6746294472337815,24.56340980529785,-4.738381036139587,24.205528259277344,-1.4132800783976005,24.28137016296387,0.059223731878818686 2222,2007-05-30,24.57762908935547,24.86203765869141,24.245819091796875,24.57762908935547,1012649.0,-0.006229039777426837,1.166666666666652,-0.0,73.8751878077486,63.97286812308785,-1.0484932415481296,-1.8278495515383035,-3.228946026877665,-4.402403082037242,15.722622067057873,0.6162185668945348,0.39557331172206744,1.6022859573364272,-0.46773614782745554,3.67230806250031,0.5672749047544876,2.637297009918367,-1.7084124963445504,57.41754475952121,-12.460609139530654,1.0350110525819411,5,-0.6636190414428711,-1.5725412368774414,-3.1984105110168457,-3.9023208618164062,2.5857467651367223,2,0.04628738895878515,4.180712845175303,24.7316837310791,1.6746294472337815,24.56340980529785,-4.738381036139587,24.205528259277344,0.04628738895878515 2223,2007-05-31,25.28865051269531,25.40241432189941,24.76723480224609,24.82648658752441,1602792.0,0.02892961809924066,-1.1877564159415577,100.0,90.13322894280358,68.5858279591726,-1.5116316600601216,-2.4751916356141415,-3.8110841853194266,-5.04787149401329,15.267463563245842,0.8247852325439418,0.6665332915064539,2.192315292358394,-0.1201666030503219,4.50479718776711,1.0360743446540361,3.348556240062752,-2.126257763628903,93.73365649994588,14.657348299704125,1.1562409477043585,5,-1.2786531448364222,-2.238531112670895,-3.8590679168701136,-4.6133422851562464,2.1069927215576207,3,0.05529524526689844,1.166666666666652,24.57762908935547,4.180712845175303,24.7316837310791,1.6746294472337815,24.56340980529785,0.05529524526689844 2224,2007-06-01,25.359752655029297,25.478256225585934,25.196218490600586,25.37397384643555,884944.0,0.0028116226406897926,1.5319167151810358,-0.030770881567605816,88.97467430084359,72.5102409735624,-1.289162824293065,-2.42261292891628,-3.76670528373808,-5.049843993535504,16.196134299956213,0.282037734985348,0.8474115345261062,2.1060447692871094,-0.375346410789529,4.587435949363748,0.8653491792487884,3.3467403593254303,-1.883756885766271,93.73433078457532,12.389941049099605,1.2406955900383199,6,-1.3118343353271484,-2.271712303161621,-3.842477321624756,-4.684444427490234,2.3961410522460938,4,0.06598129305960532,-1.1877564159415577,25.28865051269531,1.166666666666652,24.57762908935547,4.180712845175303,24.7316837310791,0.06598129305960532 2225,2007-06-04,25.53039741516113,25.74133491516113,25.008981704711914,25.05164337158203,1009729.0,0.006728959956870506,-1.596640957060098,-33.66483369097846,92.99503913296671,76.93716771038643,-1.170475069870296,-2.4892321680168017,-3.822929925512728,-5.155341524973327,17.24737006937046,0.7323532104492152,1.0208662338035452,2.1296266555786083,-0.5282830999325796,4.787536411089796,0.8006717778230126,3.458581533334204,-1.734039972886439,85.89533479321648,2.4504810119843796,1.3289548777555942,6,-1.1648893356323207,-2.310817718505856,-3.8928408622741664,-4.855089187622067,1.7609634399414098,0,0.07185295549641468,1.5319167151810358,25.359752655029297,-1.1877564159415577,25.28865051269531,1.166666666666652,24.57762908935547,0.07185295549641468 2226,2007-06-05,25.3076114654541,25.71526336669922,25.13459587097168,25.6560115814209,791681.0,-0.008726301674204517,1.4873116768521848,-0.7277225553275886,86.94626661342758,79.94902738536851,-0.6820461186097546,-2.1337412577285484,-3.4773961368428914,-4.858505916863308,18.3554159260208,0.5806674957275391,1.2143801330031856,1.7531415939331048,-0.9751759541322826,4.481459141998492,0.38898281990041284,3.1173003679657967,-1.1611580780598523,70.99840450157589,-10.554226329946715,1.3641587740326933,6,-0.6434736251831055,-2.088031768798828,-3.2701053619384766,-4.632303237915039,1.7254104614257848,1,0.09945685552305683,-1.596640957060098,25.53039741516113,1.5319167151810358,25.359752655029297,-1.1877564159415577,25.28865051269531,0.09945685552305683 2227,2007-06-06,24.008811950683594,25.35738182067871,23.54901885986328,25.35738182067871,2297830.0,-0.05132050950534861,1.6818973210812982,3.8707503476366183,63.25848472812377,79.23849008150596,0.6954618936563328,-0.716759530911034,-2.0913319434681767,-3.4976041313797275,18.73040807554352,1.8083629608154297,1.3432725506547953,0.3559842109680176,-2.283074045667828,2.995042467603863,-0.9635449173499033,1.6755133392859385,1.7325229644775355,20.972938172358777,-57.15044323878989,1.3195291283179222,6,0.6363649368286133,-0.7892322540283203,-1.9707131385803223,-3.3335037231445312,3.623838424682617,2,0.14955576676984816,1.4873116768521848,25.3076114654541,-1.596640957060098,25.53039741516113,1.5319167151810358,25.359752655029297,0.14955576676984816 2228,2007-06-07,23.75758552551269,24.33114242553711,23.677003860473636,24.00644111633301,1053934.0,-0.010463925732224655,-2.190772580104984,0.18453296069948577,61.04197168445505,78.65597136118794,0.9661801146329729,-0.3645735426470189,-1.744257332122622,-3.1947937229386376,18.816813091147726,0.654138565063473,1.4635640153152067,0.02879705429076651,-2.524915234812404,2.5825093433939372,-1.2480590902608206,1.3056531988423536,1.957677841186527,9.513530913820482,-64.81841138247498,1.276856144551586,6,0.8875913619995153,-0.5380058288574183,-1.7194867134094203,-3.0822772979736293,3.8371429443359446,3,0.14335591153916316,1.6818973210812982,24.008811950683594,1.4873116768521848,25.3076114654541,-1.596640957060098,25.53039741516113,0.14335591153916316 2229,2007-06-08,24.08939552307129,24.397504806518555,22.77874565124512,23.46369552612305,1855843.0,0.013966486501848951,1.6068684411393797,-2.5143095836653746,61.45074965727748,77.32153783392604,0.6885753411948343,-0.513458750793248,-1.962849943335705,-3.4772969673750893,19.637397729881396,1.618759155273434,1.489351233154526,0.22776460647583008,-2.0883682478258088,2.543897460777469,-0.9303018206749911,1.3858310336266513,1.5825429534912097,44.240012876227254,-28.79005355854555,1.1580664271508196,6,0.17064476013183594,-0.8698158264160156,-2.0512967109680176,-3.4140872955322266,3.642797470092777,4,0.1372490940262543,-2.190772580104984,23.75758552551269,1.6818973210812982,24.008811950683594,1.4873116768521848,25.3076114654541,0.1372490940262543 2230,2007-06-11,24.91891860961914,24.91891860961914,24.4354248046875,24.53022766113281,1843257.0,0.034435197253222416,1.4878058355333537,0.6212097656738303,65.2834894920988,75.99545470663834,-0.09522999992382353,-1.1739476555321708,-2.667411446373876,-4.250675391770731,20.154326549926232,0.8295230865478516,1.4554445729108494,0.911765384674073,-1.276305875390058,3.099836644738204,-0.18227024535799075,2.0058010147061367,0.6372921539306624,72.88132290538786,1.9190786658251966,1.0940356300320655,6,-0.6588783264160156,-1.6993389129638672,-2.9696974754333496,-4.243610382080078,2.808534622192383,0,0.1138482428591876,1.6068684411393797,24.08939552307129,-2.190772580104984,23.75758552551269,1.6818973210812982,24.008811950683594,0.1138482428591876 2231,2007-06-12,24.53022766113281,25.122745513916016,24.411724090576172,24.86203765869141,1219900.0,-0.015598226976683116,-1.5,-0.8536602121833793,55.21527374690797,73.9221309221005,0.2926550004491588,-0.6039868066506564,-2.1446966353812478,-3.8027238870692095,21.079906580247936,0.7110214233398438,1.4482894729223688,0.3883359909057589,-1.5548370116703758,2.3315089934818936,-0.5832505103823067,1.3599224921938244,0.9148844979248061,67.9228047232584,0.08021366703317767,0.9715865012880666,6,-0.27018737792968395,-1.3106479644775355,-2.645590782165524,-3.8549194335937464,2.5430850982666016,1,0.11256043898624868,1.4878058355333537,24.91891860961914,1.6068684411393797,24.08939552307129,-2.190772580104984,23.75758552551269,0.11256043898624868 2232,2007-06-13,24.83596611022949,24.88573837280273,24.008811950683594,24.51837730407715,1130932.0,0.012463742828653368,3.2045377644057647,-0.9571405578165285,55.19538067677452,70.0401477814306,0.03063720886881427,-0.7519056591486262,-2.330266438412366,-4.043870518771417,21.937423004384378,0.8769264221191371,1.3784391188823228,0.5694087982177685,-1.1998774889984034,2.3386950854339403,-0.31523434539031925,1.4540519418258562,0.5024913885156259,87.76538308497368,21.390091120490354,0.8846431436080865,6,-0.5759258270263636,-1.6163864135742152,-2.978584766387936,-4.160657882690426,2.3961410522460973,2,0.08846266768521116,-1.5,24.53022766113281,1.4878058355333537,24.91891860961914,1.6068684411393797,24.08939552307129,0.08846266768521116 2233,2007-06-14,25.09904479980469,25.136966705322266,24.790935516357425,25.12985610961914,1156130.0,0.01059264972449947,14.368064379500053,-0.09701635957430464,58.086661893086074,66.60814640279088,-0.2929749216446993,-0.8701326959934619,-2.466801436366765,-4.246491704894392,22.829031411207183,0.3460311889648402,1.2780663305699775,0.7122063636779821,-0.9292440263667601,2.353656753722724,-0.10851883134439078,1.532931558700355,0.13702422504042389,98.3919274466653,29.790823183581637,0.8207251950223717,6,-0.839004516601566,-1.8794651031494176,-3.2387013435363805,-4.4237365722656286,2.2065353393554688,3,0.10094430269239707,3.2045377644057647,24.83596611022949,-1.5,24.53022766113281,1.4878058355333537,24.91891860961914,0.10094430269239707 2234,2007-06-15,25.452184677124023,25.71526336669922,24.94025039672852,25.170146942138672,1715670.0,0.014069853260793463,-1.0894601383786,-9.153708059924295,58.0506577028706,62.72543735500242,-0.7058523889864219,-1.0544586382950527,-2.6867614183256876,-4.537793470516689,23.979673088512794,0.7750129699706996,1.2185242387981567,0.9238530158996596,-0.5572019661378107,2.40490799793713,0.18332552488092446,1.6643805069183948,-2.6734390258789027,84.58328862421088,15.7593294990631,0.7405274910187359,6,-1.2051801681518555,-2.23260498046875,-3.494668483734131,-4.776876449584961,1.5215854644775355,4,0.08417917046823464,14.368064379500053,25.09904479980469,3.2045377644057647,24.83596611022949,-1.5,24.53022766113281,0.08417917046823464 2235,2007-06-18,25.86931800842285,26.01152229309082,25.264949798583984,25.596759796142575,1023201.0,0.01638890085823319,1.6808510638297873,0.9663891687913075,59.86032006760817,59.71588773880026,-1.1955822614363463,-1.3045890958735882,-2.987189792743756,-4.889505463192275,24.6765751048697,0.7465724945068359,1.0181268291986854,1.19250135421753,-0.19342939131097125,2.5784320997460313,0.49953598145328115,1.8854667269817789,-3.0318420028686504,92.89940828402366,23.829873115066675,0.6929653727642502,6,-1.4741840362548828,-2.5146446228027344,-3.982311725616455,-5.194009780883789,0.4526824951171875,0,0.07201098166309117,-1.0894601383786,25.452184677124023,14.368064379500053,25.09904479980469,3.2045377644057647,24.83596611022949,0.07201098166309117 2236,2007-06-19,26.300670623779297,26.53530693054199,25.35738182067871,26.04707336425781,1967836.0,0.016674294050426752,2.2590239371807543,0.9304333830187764,64.24932252742224,59.82598082761121,-1.6441561396685067,-1.5686650859700002,-3.313520436533466,-5.25389154240677,25.605305476635632,1.1779251098632777,0.8463080320145338,1.4665997505187995,0.09378082118655584,2.8394186798510432,0.7801902858526759,2.153009215184923,-3.3362327667236293,90.71297158184566,19.336355181319107,0.6864094646661223,6,-1.6436443328857422,-2.188760757446289,-4.538092613220215,-5.625362396240234,-0.7868633270263672,1,0.0542489059857747,1.6808510638297873,25.86931800842285,-1.0894601383786,25.452184677124023,14.368064379500053,25.09904479980469,0.0542489059857747 2237,2007-06-20,26.46183586120605,26.916889190673828,26.042333602905273,26.428653717041016,1016725.0,0.00612779954291498,-1.1705914794204737,0.13084583101428943,60.67271264063864,59.78495204496494,-1.5877343853696857,-1.6167235364978545,-3.3682998388362613,-5.352603854359028,25.815894848745042,0.8745555877685547,0.6362391009586723,1.5033362388610811,0.012947674255478603,2.9937248034666837,0.7581419565582799,2.2485305211638824,-3.2831458597412038,78.59533182847464,9.631710561145795,0.7451942823028008,6,-1.6140184402465785,-2.110548019409176,-4.532760620117184,-5.786527633666989,-1.7680721282958913,2,0.023107878886430733,2.2590239371807543,26.300670623779297,1.6808510638297873,25.86931800842285,-1.0894601383786,25.452184677124023,0.023107878886430733 2238,2007-06-21,25.85746765136719,26.3859920501709,25.40952491760254,26.1181755065918,1683570.0,-0.022839239613185125,1.4523846021192424,-7.856871874461955,54.127361624106534,58.9712422635015,-0.73105088763106,-0.9362245873255226,-2.674600147839289,-4.684008326404413,25.259204158146538,1.052310943603512,0.4649940944320008,0.8201631546020529,-0.6860632837428646,2.3263895929469705,0.06704993542959414,1.5732763737745117,-2.379721714765626,46.40287630943107,-18.624890248813394,0.7531132191724579,6,-0.3946170806884801,-1.3248691558837926,-4.011344909667972,-5.1821594238281286,-1.369899749755863,3,0.05316218624509084,-1.1705914794204737,26.46183586120605,2.2590239371807543,26.300670623779297,1.6808510638297873,25.86931800842285,0.05316218624509084 2239,2007-06-22,26.21771812438965,26.544788360595703,25.88353729248047,25.88353729248047,1311294.0,0.013932163732337077,-2.9574446226463555,-1.2818211082334694,55.525918701580736,57.88706773122171,-0.8466880118354538,-1.1994963107205692,-2.9173333853131282,-4.9805769534704645,24.078499576717345,0.6873207092285121,0.5034647988346244,1.0798041343688958,-0.4609058945205895,2.620514163258381,0.30944911992415314,1.8501591488136384,-2.4648407274623025,57.67574345450599,-4.517751018081512,0.7703550144447433,6,-0.7548675537109375,-1.501439094543457,-4.352634906768799,-5.542409896850586,-0.9314384460449183,4,0.04149339044722211,1.4523846021192424,25.85746765136719,-1.1705914794204737,26.46183586120605,2.2590239371807543,26.300670623779297,0.04149339044722211 2240,2007-06-25,26.36940193176269,26.39073371887207,25.88116836547852,25.88116836547852,1553844.0,0.005785545738701714,-1.0873835335482138,1.4609861478137076,58.63530627908894,58.26707134590849,-0.8615885328861772,-1.2742751959890377,-2.9461683345931924,-5.069245286757091,23.025027983466224,0.5095653533935511,0.5890456252052587,1.141188335418697,-0.46792500210094445,2.7503016729383383,0.33663166665887445,1.9457450041785194,-2.3634035913356257,64.8935766867937,3.656298149947304,0.8045566687598209,6,-0.9065513610839808,-1.602167129516598,-4.504318714141842,-5.694093704223629,-0.5332641601562464,0,0.02291929909532331,-2.9574446226463555,26.21771812438965,1.4523846021192424,25.85746765136719,-1.1705914794204737,26.46183586120605,0.02291929909532331 2241,2007-06-26,26.196386337280273,26.452354431152344,25.88116836547852,26.18927764892578,1245857.0,-0.006561225579940655,1.2009120674385907,0.01456001562652624,71.77914576423618,60.10971191118201,-0.4775980860070277,-1.0391808019963023,-2.68798454858743,-4.843117051041354,21.77892706276723,0.5711860656738246,0.6570261917310738,0.8949376106262221,-0.7519072895346959,2.54178251078714,0.0715151605457649,1.7183600607066793,-1.9575167288334647,52.20114565104335,-13.545634292362948,0.8234224500804582,6,-0.34247398376464844,-1.4291515350341797,-4.238277435302734,-5.521078109741211,-1.7325210571289027,1,0.004795095195286647,-1.0873835335482138,26.36940193176269,-2.9574446226463555,26.21771812438965,1.4523846021192424,25.85746765136719,0.004795095195286647 2242,2007-06-27,25.71526336669922,26.25089836120605,25.644161224365234,25.975971221923828,1244747.0,-0.018366005310295974,-2.011759025193836,-36.6745371612557,68.637190818271,61.28199290286922,0.15798372104159242,-0.4937752994123876,-2.154562440382037,-4.315681129730351,20.494977492442654,0.6067371368408168,0.6242975168004534,0.3569329261779792,-1.2630139992788472,1.9768798516348056,-0.45304053655043575,1.1669063889063942,-1.2621521916742502,26.931057366789595,-44.031576954838975,0.8099734627284139,6,0.21330642700195312,-0.8674459457397461,-3.6937551498413086,-4.870495796203613,-0.8081951141357386,2,-0.007834104868907232,1.2009120674385907,26.196386337280273,-1.0873835335482138,26.36940193176269,-2.9574446226463555,26.21771812438965,-0.007834104868907232 2243,2007-06-28,26.686992645263672,26.84815788269043,26.09447479248047,26.151355743408203,1026509.0,0.03778803525002283,-1.3211717850513405,-2.054548380960742,72.043452124097,62.83674783856104,-0.6311826754552214,-1.4286189420532907,-3.0749937264448306,-5.234711793649197,18.903589760523374,1.132894515991211,0.7276990563433898,1.2587450981140123,-0.46586336223403535,2.98335355846206,0.3964408679399867,2.121049328288038,-2.036779228986795,86.61414578584092,11.764365670669477,0.862304230174024,6,-0.5960731506347656,-1.8391752243041992,-4.30997371673584,-5.634843826293945,-1.336721420288086,3,-0.07468915433254197,-2.011759025193836,25.71526336669922,1.2009120674385907,26.196386337280273,-1.0873835335482138,26.36940193176269,-0.07468915433254197 2244,2007-06-29,27.033021926879886,27.44541358947754,26.547157287597656,26.94770050048828,1110481.0,0.012966214897864425,-1.026733629847676,0.1592896719700381,69.54427105833636,63.912742393086404,-0.8151052034263238,-1.7316460274277325,-3.352039514183655,-5.5232625689861585,17.35215395118821,0.8982563018798828,0.830995278503309,1.5211109161376974,-0.3459679099788353,3.38818974225423,0.5875715030794311,2.454650329195964,-2.201474448651254,77.10528127068187,1.9236179236321789,0.9335394130582673,6,-0.6316242218017614,-1.9209423065185582,-4.408330917358402,-5.7332010269165075,-1.7301502227783274,4,-0.09416091298093177,-1.3211717850513405,26.686992645263672,-2.011759025193836,25.71526336669922,1.2009120674385907,26.196386337280273,-0.09416091298093177 2245,2007-07-02,27.36483192443848,27.45963478088379,26.791275024414066,27.018802642822266,967608.0,0.012274247342975109,1.495579128787461,4.05559653946738,76.48362011541153,65.27210879175188,-1.0196996587517049,-2.0226822345213904,-3.608212743045886,-5.788647710108908,15.513771361107223,0.668359756469723,0.9152731506768106,1.7611991882324247,-0.28166451620199595,3.8040628926668454,0.7397673360152162,2.7826310404496333,-2.271897835084957,94.77806459339966,17.906627090341217,1.0214318522172097,7,-0.930252075195316,-2.245641708374027,-4.1120719909668,-5.684614181518558,-1.8533954620361364,0,-0.07595706240159561,-1.026733629847676,27.033021926879886,-1.3211717850513405,26.686992645263672,-2.011759025193836,25.71526336669922,-0.07595706240159561 2246,2007-07-03,27.824626922607425,28.12088394165039,27.443044662475586,27.49518585205078,1148358.0,0.016802405344149784,-2.1256750338616333,0.9520612504754192,77.14164165707348,67.10198979357797,-1.386380705123777,-2.4076834349039693,-4.002812837608534,-6.195812821252492,13.765779593130656,0.7560520172119105,0.9973685414572984,2.095143413543706,-0.16906579143004663,4.359352618517459,0.9630388110568298,3.2272480160305825,-2.44768875027027,88.03834531110914,12.026701008610473,1.132104602486876,7,-1.0594224929809606,-2.3748121261596715,-4.547573566436771,-6.1444091796875036,0.10665130615234375,1,-0.07146507863454366,1.495579128787461,27.36483192443848,-1.026733629847676,27.033021926879886,-1.3211717850513405,26.686992645263672,-0.07146507863454366 2247,2007-07-04,27.599468231201172,27.964460372924805,27.13256454467773,27.70612144470215,1236997.0,-0.00809206506281357,1.6691941677759021,-0.323739882585886,72.86517704464893,69.18396928474935,-1.0983852699893362,-2.0023928842211305,-3.7164820139915236,-5.9096032968312855,14.364161295090963,0.8318958282470739,1.0378155294964237,1.690451908111573,-0.5687071068847303,3.949610923107876,0.5608724006134196,2.8200314156097264,-1.8383776511601653,74.26898162876898,1.0433363817993495,1.129579507498152,7,-0.7169456481933594,-2.149653434753418,-4.231759548187256,-5.91925048828125,0.011850357055667615,2,-0.11361099151559029,-2.1256750338616333,27.824626922607425,1.495579128787461,27.36483192443848,-1.026733629847676,27.033021926879886,-0.11361099151559029 2248,2007-07-05,27.16337585449219,27.59709930419922,27.15863609313965,27.59709930419922,1171509.0,-0.015800752864360557,1.0218561452268289,4.0666702433964295,65.41417354112431,70.28266426692086,-0.5113421233428959,-1.3682137654561508,-3.199337846931421,-5.4198634188809365,14.994880287769401,0.44083213806152344,1.0041933309892812,1.0840700149536175,-0.998834858455794,3.166974888363029,0.04261757824891177,2.1255224516583233,-1.0719142038258695,39.15664548907651,-31.284326188229755,1.0414524367047062,7,-0.28085327148437855,-1.7135610580444371,-3.7038269042968786,-5.483158111572269,-1.0499401092529368,3,-0.08306432948596743,1.6691941677759021,27.599468231201172,-2.1256750338616333,27.824626922607425,1.495579128787461,27.36483192443848,-0.08306432948596743 2249,2007-07-06,27.39564323425293,27.58761978149414,26.99747085571289,27.018802642822266,997666.0,0.008550755289215228,-1.8135545441732102,-0.868849935794832,64.22260975399954,70.90347576413315,-0.6246364176134414,-1.4125050943092674,-3.3549700054116762,-5.598707269903031,16.396622283568792,0.59014892578125,1.0002393131667233,1.1510250091552727,-0.786650090067397,3.0887001083779424,0.18218745954393611,2.1198625587666093,-1.0200624628488377,45.454584577778014,-21.230736252780694,0.9688375496113352,7,-0.5131206512451172,-1.9458284378051758,-3.8655848503112793,-5.56966590881348,-0.6209583282470703,4,-0.07466048494601518,1.0218561452268289,27.16337585449219,1.6691941677759021,27.599468231201172,-2.1256750338616333,27.824626922607425,-0.07466048494601518 2250,2007-07-09,27.75589370727539,27.90757751464844,27.38616371154785,27.38616371154785,597796.0,0.013149918399143035,-1.820511233201804,0.9811310249882322,63.74216129292562,70.01047748954308,-0.8577295841594683,-1.6330460902345685,-3.630603308448343,-5.9055081833701095,17.691917468719325,0.5214138031005895,1.0994468458902702,1.3694267272949219,-0.5749757911649169,3.3138292457547607,0.3972254680650025,2.3416279865248413,-1.1359704920368152,67.51059437140063,3.7049667223391367,0.9722012592299202,7,-0.8733711242675781,-2.3060789108276367,-4.1879143714904785,-5.716609954833984,-2.791942596435547,0,-0.08837841897812293,-1.8135545441732102,27.39564323425293,1.0218561452268289,27.16337585449219,1.6691941677759021,27.599468231201172,-0.08837841897812293 2251,2007-07-10,27.29136085510254,28.026081085205078,27.01169204711914,27.90757751464844,1015088.0,-0.016736368033110294,1.3777795164697597,-1.6666666666666763,57.408978473741286,68.7628983401509,-0.2475756261925497,-1.0024457677065897,-3.078306450883442,-5.401150897780553,18.631740700275003,1.0143890380859375,1.1586972838346412,0.7668372154235854,-1.0072657407754342,2.540940171622605,-0.12021426267592616,1.653888693523097,-0.46130313816630775,28.57156102119832,-31.98506630838095,0.88705147809951,7,-0.18368148803710938,-1.8415460586547852,-3.498816967010498,-5.006773948669434,-3.235147476196289,1,-0.0652193345048021,-1.820511233201804,27.75589370727539,-1.8135545441732102,27.39564323425293,1.0218561452268289,27.16337585449219,-0.0652193345048021 2252,2007-07-11,27.033021926879886,27.208406448364254,26.39784240722656,26.7960147857666,1341909.0,-0.009465959927547951,1.7580703781103901,-0.38461657509866487,61.191327283800405,67.55710669122904,0.24288708016318594,-0.6019307841843862,-2.74332873728455,-5.100490316580519,19.797884253490956,0.8935184478759801,1.1835611595937436,0.3986454963684132,-1.1984793832972755,1.995770376034102,-0.39991694346443296,1.1972079362012593,1.0878620147705043,39.01022179634693,-22.372742370705033,0.798562439832845,7,0.2263412475585902,-1.5832071304321325,-3.0911631584167516,-4.748435020446781,-4.583715438842777,2,0.03322811279884008,1.3777795164697597,27.29136085510254,-1.820511233201804,27.75589370727539,-1.8135545441732102,27.39564323425293,0.03322811279884008 2253,2007-07-12,27.63265037536621,27.70138168334961,26.85289764404297,27.30320930480957,677996.0,0.022181332523911967,2.6345141998104515,1.3900048285852038,62.883035833370414,66.81696944401061,-0.23299495660872438,-1.0561658063924497,-3.2583053706283245,-5.64926380019002,20.925094803584738,0.8484840393066406,1.1720894902154697,0.8715936660766594,-0.6105589099193551,2.353746242072674,0.13051737807865038,1.6126699540746685,0.4537727355957024,75.83703696761971,13.407422840469664,0.741076287998008,7,-0.3732872009277344,-2.182835578918457,-3.7002720832824707,-5.3480634689331055,-5.5649261474609375,3,-0.0007719775996727352,1.7580703781103901,27.033021926879886,1.3777795164697597,27.29136085510254,-1.820511233201804,27.75589370727539,-0.0007719775996727352 2254,2007-07-13,27.594728469848636,28.03556251525879,27.35772132873535,27.843585968017575,1043407.0,-0.0013723586048546288,1.1423193429281893,-0.7553930593670538,61.39267803054496,65.14019810124765,-0.1195921600028349,-0.8954078668163952,-3.1132624705548757,-5.571619819464306,21.62162918635648,0.6778411865234375,1.2199418883387487,0.7265445709228544,-0.6641784625806508,2.1172676044263596,0.031183054171101787,1.421906087674607,0.45792302703857146,73.08245510035118,10.511582833838183,0.6953615167517528,7,-0.3353652954101598,-2.1449136734008825,-3.662350177764896,-5.310141563415531,-4.970037460327152,4,-0.053680279051410706,2.6345141998104515,27.63265037536621,1.7580703781103901,27.033021926879886,1.3777795164697597,27.29136085510254,-0.053680279051410706 2255,2007-07-16,27.732192993164066,27.86017608642578,27.447784423828125,27.604209899902344,913707.0,0.004981550134317558,1.1481569796323894,-0.5142826485173467,64.3744459213924,63.72162079728308,-0.22290754709005256,-0.9340435943460044,-3.1519486039420777,-5.659758418597438,22.06705022203016,0.41239166259765625,1.1670453253613857,0.7708653450012228,-0.587329170785253,2.1290598607876987,0.09176808710798312,1.4499626028944625,0.303369522094723,81.47610689965634,16.866763217195953,0.6790972578932387,7,-0.5154905319213903,-1.6673450469970739,-3.992383003234867,-5.447606086730961,-4.683258056640625,0,-0.0345269516692831,1.1423193429281893,27.594728469848636,2.6345141998104515,27.63265037536621,1.7580703781103901,27.033021926879886,-0.0345269516692831 2256,2007-07-17,27.727453231811523,28.13984489440918,27.267658233642575,27.75589370727539,1288113.0,-0.0001709118840227397,1.1904802964219168,-0.22222056631892081,70.6770403977329,63.4784945031813,-0.2608305758833822,-0.861080257433791,-3.0349880064100034,-5.606619753843148,22.151441028612805,0.8721866607666051,1.1206371923381333,0.6947864532470689,-0.6671768280733232,2.056749734567461,0.013804812586872828,1.375768093907265,-1.3296108245849645,76.32657440893632,6.664034796028972,0.6809816406601952,7,-0.45860958099365234,-1.6531248092651367,-3.987643241882324,-5.442866325378418,-4.133403778076172,1,-0.09966664077900711,1.1481569796323894,27.732192993164066,1.1423193429281893,27.594728469848636,2.6345141998104515,27.63265037536621,-0.09966664077900711 2257,2007-07-18,27.07331275939941,27.585248947143555,26.88133811950684,27.40986251831055,869522.0,-0.02359179788144483,1.0482690680023763,11.833478639930503,54.246984023407315,62.23769566787942,0.34735382764194966,-0.16736133434200795,-2.267725253424228,-4.9097769201846795,21.708207117037375,0.846115112304684,0.9872146982208463,0.010072135925287995,-1.3251268725495855,1.3452711444001615,-0.6575273683121488,0.6776716401627247,-0.6406303024291979,17.126973564279417,-48.309689173373364,0.6675995042374373,7,0.19553089141846058,-0.9989843368530238,-3.3335027694702113,-4.788725852966305,-2.9768085479736293,2,-0.1114418249183663,1.1904802964219168,27.727453231811523,1.1481569796323894,27.732192993164066,1.1423193429281893,27.594728469848636,-0.1114418249183663 2258,2007-07-19,27.232107162475586,27.43593406677246,26.902667999267575,26.902667999267575,908698.0,0.0058653480823489534,-2.2374175693748395,-0.9788720820180234,52.28259795152696,60.911027689826916,0.22275983017184942,-0.2296659467156843,-2.3155615595525845,-5.0182300908459325,22.0832856398122,0.5332660675048864,0.8057862958646886,0.10013456344604421,-1.1093227852120116,1.3095919121041,-0.5045941108829837,0.7048632377750721,-0.7652814567565933,27.871843836197545,-34.59802532377178,0.6047286743290274,7,0.036736488342285156,-0.7667169570922852,-3.4922971725463867,-4.9475202560424805,-3.6262073516845703,3,-0.17563094349999198,1.0482690680023763,27.07331275939941,1.1904802964219168,27.727453231811523,1.1481569796323894,27.732192993164066,-0.17563094349999198 2259,2007-07-20,27.30558013916016,27.55680847167969,27.16811561584473,27.31506156921387,889614.0,0.0026980275983128355,-1.7333230503041317,-0.028780518871474495,49.277874866976944,59.3038847536104,0.15105269972495705,-0.22921209952447796,-2.2489568617357314,-5.044132167002282,22.379218559397835,0.38869285583496094,0.6644830926382745,0.11921443939209198,-1.0124675660634317,1.2508964448476156,-0.44662656333566986,0.6850554421198538,-0.8052940496673635,33.70995119881189,-23.65392620970667,0.5658410027277626,7,-0.03673648834228871,-0.7655324935913121,-3.5657701492309606,-4.973591804504398,-3.3015079498291087,4,-0.19182364500445248,-2.2374175693748395,27.232107162475586,1.0482690680023763,27.07331275939941,1.1904802964219168,27.727453231811523,-0.19182364500445248 2260,2007-07-23,26.97377014160156,27.44541358947754,26.91214942932129,27.127824783325195,833009.0,-0.01215172854294122,-2.8461718357717203,16.248038624019685,39.2963574013768,57.29137130112546,0.40258759162002633,0.15831402221433422,-1.796603404005726,-4.642432191057214,22.551050819762924,0.53326416015625,0.5920259681786177,-0.2428139686584494,-1.3132638291776644,0.8276358918607656,-0.7780388989180587,0.29241096160115987,-0.4406928760104343,7.344578824527358,-44.233222566295936,0.5352249302596078,7,0.29507350921631215,-0.2713727951049769,-3.2404780387878382,-4.447436332702633,-3.7731513977050746,0,-0.16123363954127068,-1.7333230503041317,27.30558013916016,-2.2374175693748395,27.232107162475586,1.0482690680023763,27.07331275939941,-0.16123363954127068 2261,2007-07-24,26.32200050354004,26.94532966613769,26.20349884033203,26.710693359375,1037500.0,-0.024163090092337414,-1.3712173634714635,2.523084351669518,35.48735887920698,54.435374811726184,1.00844150836042,0.8642894435991835,-1.023800979297711,-3.9193875329441354,22.314271785120503,0.7702713012695277,0.49359476250166523,-0.9008643150329583,-1.947315579363245,0.14558694929732852,-1.4240899471981017,-0.3776386828678149,1.8178443908691406,8.57620076335351,-38.473535545759304,0.5232256321651442,7,0.8496713638305664,0.42661285400390625,-2.447096824645996,-3.6605730056762695,-2.5881156921386683,1,-0.12434714324150264,-2.8461718357717203,26.97377014160156,-1.7333230503041317,27.30558013916016,-2.2374175693748395,27.232107162475586,-0.12434714324150264 2262,2007-07-25,25.51380729675293,26.087364196777344,25.26258087158203,25.964120864868164,1588357.0,-0.03070409510395744,1.3673451511534966,1.1585331743438,32.72096945692812,51.0840341032326,1.7639718447133852,1.7461418222653506,-0.11782172455395568,-3.0376890259135507,22.692175122471212,1.0594196319580078,0.3432044599234345,-1.6989847183227553,-2.8085149582967546,-0.5894544783487561,-2.253749838309755,-1.1442195983357557,2.587310676574706,10.950370624091713,-35.56531721009119,0.5547651199869987,7,1.1874055862426758,1.1874055862426758,-1.1293392181396484,-2.486204147338867,-1.5002536773681605,2,-0.075243879546817,-1.3712173634714635,26.32200050354004,-2.8461718357717203,26.97377014160156,-1.7333230503041317,27.30558013916016,-0.075243879546817 2263,2007-07-26,24.69376373291016,25.596759796142575,24.305070877075195,25.596759796142575,1581037.0,-0.032141167890185285,1.860896014194299,2.0052606165340765,24.80107700370118,47.01830065580551,2.3728212410086087,2.5393974030616384,0.7811869811337679,-2.1512277529010966,22.804111165507646,1.2916889190673793,0.234397008263862,-2.419366836547848,-3.9900128895385514,-0.8487207835571446,-3.2046898630431997,-1.6340438100524963,3.293812756347652,11.953389365732034,-33.26324340611384,0.7853230264953518,7,1.5286941528320277,1.5286941528320277,-0.09421110153198597,-1.142374992370609,0.28440666198730113,3,-0.02418665408580034,1.3673451511534966,25.51380729675293,-1.3712173634714635,26.32200050354004,-2.8461718357717203,26.97377014160156,-0.02418665408580034 2264,2007-07-27,24.487567901611328,24.968690872192386,23.12003517150879,23.383113861083984,2307298.0,-0.008350117605767315,-1.2674386777555575,-1.2230995078469986,18.616318289577464,41.93406425227052,2.33775549848092,2.6826577254900528,1.0678722161222574,-1.8715702888902293,22.69979836716139,1.8486557006835973,0.10757973045751257,-2.4982899665832505,-4.4600887105596065,-0.5364912226068945,-3.4791893385714268,-1.5173905945950743,3.2790582509155257,31.616487575317144,-10.33479380753171,0.9808993719881772,7,1.1423721313476562,1.1423721313476562,0.5101566314697266,-0.9361791610717773,0.3981704711914027,4,-0.03600472265611554,1.860896014194299,24.69376373291016,1.3673451511534966,25.51380729675293,-1.3712173634714635,26.32200050354004,-0.03600472265611554 2265,2007-07-30,25.28627967834473,25.42137336730957,24.506526947021484,24.64636039733887,1224651.0,0.032617031627744764,1.0104158371021914,0.5793987413911014,31.907601478453515,37.62634881679503,1.291409737315682,1.8132057851363719,0.35165095065431373,-2.5940413402145346,22.374225810925317,0.9338054656982422,-0.07329758102359563,-1.595650577545161,-3.6887486941625447,0.4974475390722226,-2.642199635853853,-0.5491015192364692,2.1086191957006797,56.629483295405514,12.449329033010464,1.0465490583086927,7,0.06636238098144176,0.34366035461425426,-0.19671487808227894,-1.7348909378051793,-0.24174690246582387,0,-0.05070763692105196,-1.2674386777555575,24.487567901611328,1.860896014194299,24.69376373291016,1.3673451511534966,25.51380729675293,-0.05070763692105196 2266,2007-07-31,25.836137771606445,26.0210018157959,25.41189384460449,25.41189384460449,1356487.0,0.021745314069772537,-1.871498835567753,0.6629647513278665,39.73995744984202,36.01445697528777,0.4973574524842945,1.1665462120630359,-0.11587833582616724,-3.0686826064027706,21.23716608519799,0.7347221374511683,-0.24185011598353157,-0.9463680267333991,-3.039833255640289,1.1470972021734909,-1.993100641186846,0.10036458772004764,1.2167720062360345,91.5335838044397,44.77036100936681,1.0467326144534452,7,-0.49771595001220703,-0.20619773864746094,-0.721095085144043,-2.2847490310668945,-1.4504833221435547,1,-0.10200901740841306,1.0104158371021914,25.28627967834473,-1.2674386777555575,24.487567901611328,1.860896014194299,24.69376373291016,-0.10200901740841306 2267,2007-08-01,24.46386528015137,25.414264678955078,24.276630401611328,25.122745513916016,2160167.0,-0.05311445942834314,-1.2018373008621692,-1.553069335419399,26.013636235008548,33.09568345123017,1.632196499555441,2.4157176491615395,1.2981143473873935,-1.6297338842772824,20.80427673445925,1.5595073699951172,-0.4920202938618061,-2.1618603706359814,-4.457595551567756,0.13387481029579362,-3.3097279611018706,-1.013992780170092,2.2744145291844156,46.32352844487178,3.1041913338552547,1.1478675904658877,8,0.8745565414428675,1.1660747528076136,0.8467082977294886,-0.91247653961182,0.01185035705566051,2,-0.029839130504952016,-1.871498835567753,25.836137771606445,1.0104158371021914,25.28627967834473,-1.2674386777555575,24.487567901611328,-0.029839130504952016 2268,2007-08-02,24.90706825256348,25.28865051269531,24.653472900390625,24.85255622863769,992000.0,0.01811663722542245,-1.8063067238575015,-0.08273434401624545,30.83164427129107,31.046102273931744,0.9213980267888218,1.891804522455498,0.8927090012026646,-1.9975192665557238,20.347993505301826,0.8247852325439382,-0.784804758523098,-1.6058420181274364,-4.009548340972135,0.7978643047172618,-2.8076951795497855,-0.40398885670508733,1.5417519857461457,61.60129709088196,21.24405980840927,1.2018531614223482,8,0.37565612792968395,0.7228717803955043,0.48112535476684215,-1.2288808822631871,-1.2395458221435582,3,-0.03587393843860964,-1.2018373008621692,24.46386528015137,-1.871498835567753,25.836137771606445,1.0104158371021914,25.28627967834473,-0.03587393843860964 2269,2007-08-03,25.350271224975586,25.73659324645996,25.07534408569336,25.11089515686035,1567687.0,0.0177942649820495,-3.25955277061064,4.3912526242121634,33.72205516038588,30.426735358266082,0.19184039139783238,1.3570892903865115,0.49567800275961815,-2.3597290189478493,19.94024416110288,0.8295249938964808,-0.937323347929869,-1.0603704452514648,-3.479935614695762,1.3591947241928324,-2.2701530299736135,0.14941213947068377,0.8322462079899715,61.5488659487203,25.302626106762965,1.2097825847221484,8,-0.31758880615234375,0.27966880798339844,0.11909723281860352,-1.5429143905639648,-1.696969985961914,4,-0.014678376683856742,-1.8063067238575015,24.90706825256348,-1.2018373008621692,24.46386528015137,-1.871498835567753,25.836137771606445,-0.014678376683856742 2270,2007-08-06,25.30287170410156,25.544618606567386,24.71272277832031,24.88573837280273,1935406.0,-0.0018697835795669082,-1.1801218640501239,1.7425857755254897,33.526571876366376,30.208870135728237,-0.025370500445667687,1.2767515940754137,0.5781133200677608,-2.2358606324894517,19.307189160488303,0.8318958282470774,-1.107625030369853,-0.9851188659668004,-3.3659409067049744,1.3957031747713735,-2.1755298863358874,0.20529215440228654,0.634647147947458,58.83158220463965,26.512825892905212,1.1904110203690865,8,-0.6991720199584925,0.3270683288574254,0.4538669586181676,-1.2312526702880824,-1.0025405883789027,0,-0.01648561223314471,-3.25955277061064,25.350271224975586,-1.8063067238575015,24.90706825256348,-1.2018373008621692,24.46386528015137,-0.01648561223314471 2271,2007-08-07,25.511436462402344,25.904869079589844,25.09904479980469,25.70104217529297,1501879.0,0.008242730735854575,1.6984058045066561,-0.4545446231789957,38.704143642674495,30.873667267477835,-0.40343029603711145,0.9781526170759136,0.40230545959776975,-2.3500732255486945,19.090401363779186,0.8058242797851527,-1.2807522167627319,-0.6875578880310051,-3.043395759405641,1.6682799833436306,-1.8654768237183248,0.4903610476563145,-2.3914012908935547,75.83691982578667,39.87819644653961,1.177918935687318,8,-0.94091796875,0.11850357055664062,0.26544857025146484,-1.4327068328857422,-1.2111053466796875,1,-0.01830174036697385,-1.1801218640501239,25.30287170410156,-3.25955277061064,25.350271224975586,-1.8063067238575015,24.90706825256348,-0.01830174036697385 2272,2007-08-08,27.93127822875977,27.969200134277344,25.64653015136719,25.73422431945801,2730518.0,0.09485321494631171,1.0437963064751266,-11.58748792853694,53.810387765246524,34.096924018760646,-2.7315422341153663,-1.445031106140636,-1.9510188585264672,-4.676162964874248,19.318406975104313,2.457763671875,-1.334685621290994,1.6873710632324261,-0.7675800920157059,4.142322218480558,0.45989548560836013,2.914846640856492,-4.75554637908936,98.85630201634162,59.3186650949034,1.2274755776240658,8,-2.3866605758667028,-2.301338195800785,-1.8237686157226598,-3.521924018859867,-3.97934722900391,2,-0.12694097814850758,1.6984058045066561,25.511436462402344,-1.1801218640501239,25.30287170410156,-3.25955277061064,25.350271224975586,-0.12694097814850758 2273,2007-08-09,27.61131858825684,28.082963943481445,27.04487228393555,27.945499420166016,2649600.0,-0.011455245187220964,2.4085530250603453,-0.15210406558270645,51.62263877436034,37.7642929615143,-2.183861410363111,-1.1876425832231376,-1.5898101356251502,-4.259273007776823,19.080869025691193,1.0380916595458949,-1.325010217563296,1.3684780120849638,-1.0839499201567762,3.8209059443267037,0.1422640459640938,2.5946919782058337,-4.243848007202153,86.00559033875382,43.841698589153424,1.2262139661208704,8,-1.4315214157104528,-1.9813785552978551,-1.4451498985290563,-3.201964378356937,-1.180294036865238,3,-0.11356223140981714,1.0437963064751266,27.93127822875977,1.6984058045066561,25.511436462402344,-1.1801218640501239,25.30287170410156,-0.11356223140981714 2274,2007-08-10,26.113435745239254,27.431194305419922,25.86931800842285,26.781795501708984,3096840.0,-0.05424887037646364,-1.7008174620581837,1.9999942924655156,45.93687378269617,39.32310099531904,-0.48175740114826127,0.20403656403122383,-0.06952545824591638,-2.6805492553102184,18.529186802488066,1.742000579833988,-1.266698453230454,-0.05534019470215057,-2.4238994480919445,2.3132190586876433,-1.2396198213970457,1.1289394319927446,-2.4630355624389644,41.56120877634509,-4.800254083643942,1.184279626694897,8,0.06636142730713246,-0.4834957122802699,0.05273294448852894,-1.704081535339352,-0.7892341613769496,4,-0.09366493703400358,2.4085530250603453,27.61131858825684,1.0437963064751266,27.93127822875977,1.6984058045066561,25.511436462402344,-0.09366493703400358 2275,2007-08-13,26.77468490600586,26.96665954589844,26.407323837280273,26.499755859375,1806524.0,0.02532218154737298,-1.4329887498755671,-0.4113488940193407,52.1359932278061,40.70043830398171,-1.0165770552855733,-0.5614084347204695,-0.7057283666469729,-3.258978516936132,17.94769098642723,0.8532238006591868,-1.0558663694298929,0.6537843704223647,-1.6184673834153713,2.9260361242601007,-0.4823415064965033,1.7899102473412327,-2.8583308975646986,56.15568068431177,4.807486837661891,1.136125876918868,8,-0.5948877334594727,-1.144744873046875,-0.6085162162780762,-2.365330696105957,-1.118673324584961,0,-0.11657966015099686,-1.7008174620581837,26.113435745239254,2.4085530250603453,27.61131858825684,1.0437963064751266,27.93127822875977,-0.11657966015099686 2276,2007-08-14,24.963951110839844,26.4025821685791,24.88573837280273,26.333850860595703,3911478.0,-0.06762857533235989,1.0125801602445725,-4.982739243246243,47.62975025483949,43.10222875062961,0.7346864144482446,1.0874284212064254,1.1167093513179651,-1.3708749362227124,17.43175697062745,1.8889465332031286,-0.8218251973924353,-1.018774318695069,-3.2144893497170344,1.1769407123268962,-2.11663183420605,0.0790831968159118,-0.7976005062962663,2.4462690012988277,-51.78079870342897,1.0978575155109822,8,1.4042673110961914,0.6659889221191406,1.2022175788879395,-0.5545969009399414,2.3131885528564453,1,-0.026583131499125168,-1.4329887498755671,26.77468490600586,-1.7008174620581837,26.113435745239254,2.4085530250603453,27.61131858825684,-0.026583131499125168 2277,2007-08-15,24.05621337890625,24.625030517578125,23.81920623779297,24.43779563903809,3192453.0,-0.03636194158141237,1.1316635930865893,0.27854757999615976,47.27235160404591,44.928974009824586,1.7640235300079254,1.852523009282251,2.0677149201120493,-0.4016133503821493,17.693763600297768,1.144744873046875,-0.738645310539777,-1.7756570816040025,-4.068320661785602,0.5170064985775973,-2.9219888716948006,-0.6293252915132044,4.026750564575195,5.558644685580492,-51.78442373486148,1.1463317900907999,8,1.894871711730957,1.5737266540527344,2.222533702850342,0.35314083099365234,3.3820915222168004,2,0.010147803936194855,1.0125801602445725,24.963951110839844,-1.4329887498755671,26.77468490600586,-1.7008174620581837,26.113435745239254,0.010147803936194855 2278,2007-08-16,22.44930648803711,23.81920623779297,22.359243392944336,23.53479766845703,3518026.0,-0.06679799790428198,-1.3071156871846499,2.8447108103109318,42.21296041524816,45.8724079270315,3.336502318605259,3.249337756097077,3.708208356114607,1.2629040023438165,18.217982885302973,1.696969985961914,-0.7898124209608639,-3.1434239387512193,-5.791353496498267,-0.4954943810041712,-4.467388717624743,-1.8194591598776952,5.548382301330566,1.7757091235099165,-56.39173918357459,1.3239647788735236,8,2.7717971801757812,2.8002376556396484,3.905282497406006,1.960047721862793,5.742679595947262,3,0.06693411720845255,1.1316635930865893,24.05621337890625,1.0125801602445725,24.963951110839844,-1.4329887498755671,26.77468490600586,0.06693411720845255 2279,2007-08-17,22.067724227905273,23.41155433654785,21.23819923400879,21.998992919921875,4996573.0,-0.016997507710769355,-1.7332321881540205,-0.06331816344819104,37.298914215039844,46.291557075773,3.5799591075160215,3.3923190162085994,4.108938759460564,1.7061770627624853,18.799082853961323,2.1733551025390625,-0.628144138092221,-3.263113403320311,-6.216250176879214,-0.30997662976140816,-4.7396817900997625,-1.7865450165408596,5.704426745605467,14.48076706012559,-42.06853540007255,1.4765683867794517,8,2.5928573608398438,2.621297836303711,4.286864757537842,2.341629981994629,8.131711959838867,4,0.19772316703001058,-1.3071156871846499,22.44930648803711,1.1316635930865893,24.05621337890625,1.0125801602445725,24.963951110839844,0.19772316703001058 2280,2007-08-20,22.624691009521484,23.475547790527344,22.42086410522461,22.451675415039066,2062850.0,0.02523897688153598,-7.989871400933197,2.5172748716525084,37.33407275199601,46.13932697680872,2.909059542787663,2.627539537032238,3.5512448171416224,1.2146525773468149,19.801233798671667,1.4078235626220703,-0.5123632456564309,-2.4886926651000962,-5.570151911200654,0.5927665810004612,-4.029422288150375,-0.9479630420498175,4.755422859619138,26.84719148596703,-24.232674700954526,1.5407296230502785,8,2.035890579223633,2.0643310546875,3.729897975921631,1.784663200378418,6.844764709472656,0,0.11931701401821337,-1.7332321881540205,22.067724227905273,-1.3071156871846499,22.44930648803711,1.1316635930865893,24.05621337890625,0.11931701401821337 2281,2007-08-21,23.04893493652344,23.28120040893555,22.24073982238769,22.728973388671875,1642259.0,0.018751368883818786,1.652569900316065,1.8493220152133756,43.96848392169732,45.04578210530325,2.345421765286364,2.0506510164172163,3.143719076585281,0.8644317079283006,21.906486075680103,1.0404605865478587,-0.43878654304765874,-1.900795459747311,-5.058697951436809,1.257107031942187,-3.47974670559206,-0.3218442139025619,3.962664054509272,53.46400664536032,1.7088626627359744,1.5789512458447486,8,1.6116466522216761,1.6400871276855433,3.591840267181393,1.3604192733764613,6.610124588012688,1,0.11311050389431543,-7.989871400933197,22.624691009521484,-1.7332321881540205,22.067724227905273,-1.3071156871846499,22.44930648803711,0.11311050389431543 2282,2007-08-22,23.59404945373535,23.71018409729004,22.89961814880371,22.970722198486328,1826945.0,0.023650312637575333,-1.1176447138610877,1.9481317659401758,44.4511203674835,44.248946726761375,1.2520360597498836,1.427528930666746,2.612145344924649,0.3872709448731442,23.15579289988188,0.8105659484863281,-0.34731586964591443,-1.25969305038452,-4.46179986532416,1.9424137645551198,-2.86074645785434,0.3413603570852999,3.071145551875926,91.27639778863443,39.082694557440945,1.6010534074698195,8,0.7406473159790039,1.0665321350097656,3.0775365829467773,0.8247852325439453,7.449131011962887,2,0.1561025044549036,1.652569900316065,23.04893493652344,-7.989871400933197,22.624691009521484,-1.7332321881540205,22.067724227905273,0.1561025044549036 2283,2007-08-23,24.09650421142578,24.38565444946289,23.95193099975586,24.269519805908203,1506394.0,0.02129582540189534,1.1403386576056775,-0.2775678313846568,44.727923865425105,44.114618958175704,0.22190903350496427,0.9254848520111807,2.1208680125966097,-0.043202170986077704,23.346372312887713,0.7916049957275391,-0.31474063739535296,-0.7273753166198738,-3.946857096943763,2.4921064637040153,-2.3371162067818183,0.8823655735420708,2.243071047889348,90.81320564571108,38.158652178809476,1.6097408901619439,8,0.005925178527832031,0.5640773773193359,2.5750818252563477,0.3223304748535156,6.373119354248047,3,0.13868404563483105,-1.1176447138610877,23.59404945373535,1.652569900316065,23.04893493652344,-7.989871400933197,22.624691009521484,0.13868404563483105 2284,2007-08-24,23.605899810791016,24.120206832885746,23.12003517150879,23.880828857421875,1296526.0,-0.020359982358027606,1.6540840393978808,1.5890420019843456,43.120668628989556,43.11291622497387,0.3569506776201443,1.4194248290548082,2.6057949313904025,0.5172239776588761,22.800335945720057,1.0001716613769567,-0.6354254181775083,-1.173896312713623,-4.436622040695905,2.088829415268659,-2.805259176704766,0.4574665512775198,2.4275928870057335,63.6463554852462,11.286817737973188,1.6313628639911415,8,0.2144908905029297,1.0546817779541016,3.2612171173095703,0.8129348754882812,6.093450546264648,4,0.1942771218192203,1.1403386576056775,24.09650421142578,-1.1176447138610877,23.59404945373535,1.652569900316065,23.04893493652344,0.1942771218192203 2285,2007-08-27,24.00407218933105,24.34299278259277,23.890308380126953,23.935340881347656,581058.0,0.016867494216764367,-4.701447360518843,-0.24999653119838866,43.98183339818866,42.707592129790456,-0.5314512823418518,0.9699997910644598,2.1930073000372126,0.17997691020995177,22.734765792237756,0.7370929718017543,-0.9342062179574526,-0.7116135597229025,-3.98281389678446,2.559586777338655,-2.3472137282536814,0.9239866088078763,1.741702900638419,82.2099091816925,31.46433779819324,1.6356001685307788,8,-1.072457313537594,0.656509399414066,2.9003734588623082,0.41476249694824574,6.337568283081058,0,0.2580963742129849,1.6540840393978808,23.605899810791016,1.1403386576056775,24.09650421142578,-1.1176447138610877,23.59404945373535,0.2580963742129849 2286,2007-08-28,23.200618743896484,24.172346115112305,23.027603149414066,24.09650421142578,951528.0,-0.033471547623143416,1.1855222239215704,-13.034605244901465,28.313778473227487,40.601084004143964,-0.004951614020171746,1.6505053310716349,2.958302046993495,1.0308413292614915,23.527138041113897,1.1447429656982386,-1.0969202962346465,-1.3832910537719734,-4.676706736540886,1.9101246289969396,-3.0299988951564316,0.2634167876124849,2.2747017947153445,20.255265295959113,-23.396492456113066,1.6467078413844567,8,-0.38869190216064453,1.4599628448486328,3.785001754760742,1.2182159423828125,6.78314208984375,1,0.27020128403889365,-4.701447360518843,24.00407218933105,1.6540840393978808,23.605899810791016,1.1403386576056775,24.09650421142578,0.27020128403889365 2287,2007-08-29,23.73388481140137,23.76943588256836,22.84747886657715,22.94465065002441,1224474.0,0.022984993348299287,1.1432479648120888,-0.8809543071990406,32.566074058929644,39.52920774233079,-0.6579374505494044,1.1170169579788833,2.3870914973970727,0.547243962214683,23.570123049061635,0.9219570159912109,-1.405891988881507,-0.813525962829587,-4.128651610984807,2.5015996853256333,-2.4710887869071954,0.8440368612480214,1.4872084489342754,57.627097626998655,18.534196211405963,1.65756282407761,8,-0.9219579696655309,0.9266967773437464,3.2262578010559047,0.6849498748779261,5.8280029296875,2,0.2496504369267185,1.1855222239215704,23.200618743896484,-4.701447360518843,24.00407218933105,1.6540840393978808,23.605899810791016,0.2496504369267185 2288,2007-08-30,24.01355361938477,24.37617301940918,23.620121002197266,24.00644111633301,1046601.0,0.011783524282086733,1.0647249865221589,0.009011904704364011,39.39684269589556,39.76231090687031,-0.7737515125251697,0.808424397769187,2.091429224946161,0.31331943638864246,23.4099466539234,0.7560520172119141,-1.5346782616229717,-0.4891814231872509,-3.8079797897363754,2.8296169433618736,-2.148580606461813,1.1702177600873114,0.9685659993712648,76.27913998672473,35.94944003196795,1.659399183274562,8,-0.7003564834594762,0.647027969360348,2.6876592636108363,0.9006252288818324,5.226003646850582,3,0.2927358006954395,1.1432479648120888,23.73388481140137,1.1855222239215704,23.200618743896484,-4.701447360518843,24.00407218933105,0.2927358006954395 2289,2007-08-31,24.97817039489746,25.06349372863769,24.108354568481445,24.17708778381348,1052209.0,0.040169680456374035,-1.0353526937224302,112.63019576293863,41.19832176865802,40.191671908721645,-1.4327769617611814,-0.19552314561107664,1.1100844392588023,-0.5885049005035867,23.549960222169418,1.0499401092529226,-1.5757319336838762,0.4940403938293443,-2.808886715711484,3.7969675033701726,-1.1574231609410717,2.1455039485997602,-3.739971160888672,96.14969487790829,55.43331303560134,1.6514635547704146,8,-1.3260536193847692,-0.31758880615234375,1.2442874908447266,-0.015404701232910156,4.455732345581058,4,0.21985009646255604,1.0647249865221589,24.01355361938477,1.1432479648120888,23.73388481140137,1.1855222239215704,23.200618743896484,0.21985009646255604 2290,2007-09-03,24.88573837280273,25.21991729736328,24.71983337402344,25.12037467956543,770445.0,-0.003700512112512988,1.3060137645946317,-0.29289901380483335,49.53923233405575,40.81064395453925,-1.1017468324582076,-0.14329060517197334,1.1794795170599137,-0.4326127970083036,23.382005948823537,0.5000839233398402,-1.4052107719857325,0.4224650382995563,-2.863920174061505,3.7088502506606176,-1.2207275678809744,2.065657644480087,-3.571033248901365,85.91411603251527,38.689723597450055,1.643192606180531,9,-0.852040290832516,-0.22515678405761363,0.7442016601562536,0.2583379745483434,5.579145431518558,0,0.19342853774890045,-1.0353526937224302,24.97817039489746,1.0647249865221589,24.01355361938477,1.1432479648120888,23.73388481140137,0.19342853774890045 2291,2007-09-04,25.044532775878906,25.05875396728516,24.305070877075195,24.4354248046875,1229950.0,0.006380939986483147,1.3643092203673635,-2.595966411146388,56.38591343639252,42.13673207330692,-1.0590689270782185,-0.3571700510407325,1.0045960657243285,-0.5453011190486592,23.71284700948627,0.7536830902099645,-1.1080386906488755,0.6046046257019029,-2.656969857564455,3.866179108968261,-1.0261826159312761,2.235391867335082,-3.5736191650390623,92.60741525645159,38.45557640129911,1.6307872416331795,9,-1.0108346939086914,-0.38395118713378906,0.4467582702636719,0.28322410583496094,5.531744003295898,1,0.21150754713360032,1.3060137645946317,24.88573837280273,-1.0353526937224302,24.97817039489746,1.0647249865221589,24.01355361938477,0.21150754713360032 2292,2007-09-05,24.38565444946289,25.11089515686035,24.087024688720703,25.11089515686035,846358.0,-0.026308269845249366,1.823532815232685,-1.1906603454538622,64.25829890962083,44.306773744884225,-0.3085388899736472,0.023673128623919126,1.6549078032049955,0.14193957369118948,25.343794796963458,1.0238704681396484,-0.8459893824540785,0.12300748825073171,-2.6947826644137365,2.9407976409152,-1.2858875880815006,1.531902564582964,-2.764780691162109,47.85193274786171,-12.391210303864156,1.4088950763322337,9,-0.3519563674926758,0.27492713928222656,1.0985264778137207,0.9930582046508789,6.446590423583984,2,0.22956555854914296,1.3643092203673635,25.044532775878906,1.3060137645946317,24.88573837280273,-1.0353526937224302,24.97817039489746,0.22956555854914296 2293,2007-09-06,24.47571563720703,24.812265396118164,24.06569480895996,24.06569480895996,1006531.0,0.0036932036386714273,-2.64162274560518,-0.5653582652833117,68.52663693555274,47.12965911228014,-0.37900891847416673,-0.330277724138341,1.5258233890773667,0.07442985001039659,26.977322687089796,0.7465705871582031,-0.7081065392201928,0.3698488235473647,-1.9722113441248794,2.711908991219609,-0.8011812602887574,1.5408789073834868,-2.71088013734375,35.523552206495964,-29.24796038928767,1.1710300838361214,9,-0.4420175552368164,0.18486595153808594,1.00846529006958,0.9029970169067383,6.794992446899414,3,0.20780483722200294,1.823532815232685,24.38565444946289,1.3643092203673635,25.044532775878906,1.3060137645946317,24.88573837280273,0.20780483722200294 2294,2007-09-07,23.667522430419922,24.70087242126465,23.61775016784668,24.36432266235352,1120527.0,-0.03302020740748135,-1.7202345310576412,-1.6994264289269703,57.72472957851548,48.65664757676089,0.49041732859524956,0.3006952189538268,2.273642254735094,0.906947974898916,28.734029196631518,1.0831222534179688,-0.6274800822864819,-0.3160487174987807,-2.4641252560660085,1.832027821068447,-1.3900869867823964,0.757989551784835,-1.7644836586566406,3.106558713900169,-63.716643600974805,1.0740382692836146,9,0.36617565155029297,0.9930591583251953,1.7888097763061523,1.7917728424072266,7.619775772094727,4,0.23542957874854187,-2.64162274560518,24.47571563720703,1.823532815232685,24.38565444946289,1.3643092203673635,25.044532775878906,0.23542957874854187 2295,2007-09-10,23.653301239013672,24.05858421325684,23.22668838500977,23.79787635803223,1405359.0,-0.0006008736845209972,1.498220069822496,0.2074843152927305,54.76634726755814,51.59582188724207,0.5024914031043153,0.07281332605852953,2.215382200877194,0.9463395254248752,30.66626519517388,0.8318958282470703,-0.5854133918633622,-0.1742007255554192,-1.8755448552392338,1.5271434041283953,-1.0248727903973247,0.6764713392864863,-1.617587326226392,22.641509433962117,-43.97663523407586,0.8506720648419066,9,0.38039684295654297,1.0072803497314453,1.6780099868774414,1.8059940338134766,7.280857086181637,0,0.24438878290402632,-1.7202345310576412,23.667522430419922,-2.64162274560518,24.47571563720703,1.823532815232685,24.38565444946289,0.24438878290402632 2296,2007-09-11,24.300331115722656,24.319292068481445,23.77654457092285,23.77654457092285,674596.0,0.027354738781315557,-1.072399541175828,-3.6229369780603076,55.48198116707522,54.14203378814714,0.03113474653471826,-0.6603383177772457,1.4870723814657723,0.3199075703780707,31.542835985682803,0.6659908294677734,-0.45876393042635755,0.5060101509094252,-1.1265046959881992,2.1385249978070497,-0.3102472725393852,1.3222675743582357,-2.137249067552336,56.98115232111197,-6.24864188577309,0.8162574234488118,9,-0.07702827453613281,0.36025047302246094,0.8164887428283691,1.1589641571044922,6.69307899475098,1,0.2536818391174136,1.498220069822496,23.653301239013672,-1.7202345310576412,23.667522430419922,-2.64162274560518,24.47571563720703,0.2536818391174136 2297,2007-09-12,24.300331115722656,24.46860694885254,24.15338706970215,24.28137016296387,629664.0,0.0,-1.2931157685877024,0.03619977058790721,51.71589028989528,55.5108168541471,0.13402972887699605,-0.6757583954227684,1.4113752705474347,0.33935226630479676,31.794935691155075,0.3152198791503906,-0.3665993272664849,0.4938042640686042,-1.1505626054950397,2.138171133632248,-0.32837917071321954,1.315987698850428,-2.0149756575846176,67.71306112481783,7.643052039261512,0.8221834347818221,9,-0.07702827453613281,0.36025047302246094,0.7998981475830078,1.1589641571044922,6.382600784301754,2,0.25826584969418476,-1.072399541175828,24.300331115722656,1.498220069822496,23.653301239013672,-1.7202345310576412,23.667522430419922,0.25826584969418476 2298,2007-09-13,23.95193099975586,24.40461349487305,23.57508850097656,24.33114242553711,1483593.0,-0.014337257970175488,2.153166869671117,-19.999597625997108,52.98447454691655,56.82038938506472,0.5283288485419746,-0.2203088051681803,1.692527836994433,0.7170999420972706,31.479794427906988,0.8295249938964915,-0.010241938586663224,0.07027292251586914,-1.4452556556147833,1.5858015006465216,-0.6874913665494553,0.8280372115811936,-1.5491930680488117,49.196205962760764,-9.990921271932635,0.7577642890653259,9,0.27137184143066406,0.7086505889892578,1.635347843170166,1.507364273071289,6.55561447143555,3,0.2872550807432246,-1.2931157685877024,24.300331115722656,-1.072399541175828,24.300331115722656,1.498220069822496,23.653301239013672,0.2872550807432246 2299,2007-09-14,26.4310245513916,26.720172882080078,24.909439086914066,25.09904479980469,3808097.0,0.10350286795920605,-1.1163430703879078,-3.5124989940447353,65.40314032691282,58.583045828715505,-1.9254903937198513,-2.4830621871993515,-0.8338802967521737,-1.7222842464828574,29.924737748744036,2.7682418823242188,0.3351110635736667,2.3312014579772935,0.6662739860630467,3.9961289298915403,1.49873772202017,3.163665193934417,-3.915599445058305,91.72321128286211,33.98397796007965,0.8324637359571241,9,-1.4575939178466797,-2.096327781677246,-0.526155948638916,-0.9717292785644531,3.621467590332035,4,0.18310616462501206,2.153166869671117,23.95193099975586,-1.2931157685877024,24.300331115722656,-1.072399541175828,24.300331115722656,0.18310616462501206 2300,2007-09-17,25.324201583862305,26.67514228820801,25.146446228027344,26.22245788574219,1743914.0,-0.041875901003278426,-1.4385648109411544,-0.6743768445501598,62.97798949096281,59.31549872366776,-0.8380618359893504,-1.2265131191419414,0.20017745856923597,-0.5806874571456646,28.345496886386535,1.5286960601806676,0.5413859545901438,1.0894029617309577,-0.5083350260032837,2.687140949465199,0.290533967863837,1.8882719555980785,-2.556491610984203,55.61418616921281,-6.582868279382431,0.7988689938671206,9,-0.3507709503173828,-1.2217721939086914,0.5806670188903809,0.13509368896484375,5.062469482421875,0,0.23547027134913856,-1.1163430703879078,26.4310245513916,2.153166869671117,23.95193099975586,-1.2931157685877024,24.300331115722656,0.23547027134913856 2301,2007-09-18,25.6560115814209,25.68682289123535,25.241249084472656,25.3076114654541,1186352.0,0.013102486033361727,1.1734102432897613,-0.38786270158935604,62.04336696280678,59.06939517402175,-1.2002287560953029,-1.4261104557173638,-0.18706677764601665,-0.8720731032618687,26.60599524435632,0.4455738067626953,0.6740735847574086,1.2908591270446763,-0.32481234041160434,2.906530594500957,0.483023393316536,2.0986948607728166,-2.65115383399068,66.1643004857696,3.2491738185012764,0.8078357337281408,9,-0.6825809478759766,-1.6768255233764648,0.2488570213317871,-0.19671630859375,4.846794128417972,1,0.20572748523377826,-1.4385648109411544,25.324201583862305,-1.1163430703879078,26.4310245513916,2.153166869671117,23.95193099975586,0.20572748523377826 2302,2007-09-19,27.27713966369629,27.374311447143555,26.22719764709473,26.307781219482425,1880395.0,0.06318706542248953,-1.029346016085146,2.782313781738939,67.50572574026407,58.955960596767454,-2.6463590982759975,-2.9061634871635036,-1.8376060725561665,-2.4478592841334113,25.427059232822124,1.7182998657226562,0.7528383204437574,2.72783269882202,0.696178725176825,4.759486672467215,1.7120057119994243,3.743659685644616,-4.049363008187079,97.44232479051271,34.72154192264704,1.0158269868225973,9,-1.976639747619629,-2.970884323120117,-1.2780604362487793,-1.8178443908691406,3.533773422241211,2,0.1362412075677939,1.1734102432897613,25.6560115814209,-1.4385648109411544,25.324201583862305,-1.1163430703879078,26.4310245513916,0.1362412075677939 2303,2007-09-20,27.43830490112305,27.65635108947754,26.639589309692386,27.02117156982422,1403122.0,0.005908436126873751,1.383336015880672,0.4303189741511161,64.44074779087131,59.70218484258477,-2.618444253155893,-2.9556715102684414,-2.046246938580861,-2.562550029112561,24.88564293479335,1.0167617797851527,0.7637136073791204,2.7219079017639203,0.32941604837095184,5.114399755156889,1.525661975067436,3.9181538284604045,-3.8788054622830934,92.06213420193279,32.18314660548117,1.1962459266964838,9,-1.996785163879398,-2.9910297393798864,-1.6477923393249547,-1.979009628295902,6.780769348144528,3,0.11825172912808313,-1.029346016085146,27.27713966369629,1.1734102432897613,25.6560115814209,-1.4385648109411544,25.324201583862305,0.11825172912808313 2304,2007-09-21,28.19198608398437,28.41714286804199,26.841045379638672,27.49044609069824,3690270.0,0.027468212252079516,1.7366282333421035,1.6818123622529555,68.00929895070966,61.1736239184905,-2.9757710706246385,-3.5290969266558996,-2.8384022300654514,-3.2544196987711835,24.072035644302716,1.5760974884033168,0.7919196490953766,3.2462847709655733,0.4559258753654305,6.036643666565716,1.851105323165502,4.641464218765645,-4.222801480080655,93.11593801445893,35.021193400498845,1.3951794478000719,9,-2.1958703994750977,-3.364315032958981,-2.9566621780395472,-2.9424419403076136,5.4345703124999964,4,0.08213537635514401,1.383336015880672,27.43830490112305,-1.029346016085146,27.27713966369629,1.1734102432897613,25.6560115814209,0.08213537635514401 2305,2007-09-24,30.19943618774414,30.57390785217285,28.082963943481445,28.082963943481445,2665465.0,0.07120640943066392,-1.3538639974550328,3.016894638249744,73.37202476592986,63.16140654058546,-4.422023515436575,-5.321440981029632,-4.8662245200846606,-5.193774611984402,23.809193032272553,2.4909439086914062,0.8480876057134878,4.943966674804688,1.3375418198549198,8.550391529754457,3.140754247329806,6.747179102279571,-5.696496592143831,92.97776811265558,37.62732321640078,1.8032124274748835,9,-3.1249380111694336,-3.792112350463867,-5.52463436126709,-5.510414123535156,3.4318618774414134,0,-0.004865787728849713,1.7366282333421035,28.19198608398437,1.383336015880672,27.43830490112305,-1.029346016085146,27.27713966369629,-0.004865787728849713 2306,2007-09-25,29.46945571899414,30.28475952148437,28.974109649658203,30.07856369018555,1804140.0,-0.024171989973979957,1.566128911793274,-0.28779398021522445,72.90199226958433,65.51541787166202,-3.220346576052723,-4.3191814564485185,-4.165365904715248,-4.3935759452728576,23.118244945679347,1.3106498718261683,1.0563142564068606,3.900544357299804,-0.029107517576449027,7.830196232176057,1.9357184198616793,5.865370294737929,-4.116580567473676,74.59107966552693,17.53649466352057,1.9648259374381263,9,-2.3949575424194336,-3.062131881713867,-4.79465389251709,-4.780433654785156,4.733028411865227,1,0.031124271721749475,-1.3538639974550328,30.19943618774414,1.7366282333421035,28.19198608398437,1.383336015880672,27.43830490112305,0.031124271721749475 2307,2007-09-26,29.65905952453613,29.97665023803711,29.40546226501465,29.74201393127441,776702.0,0.006433909311049257,1.0686708620296357,0.13618998709871283,73.14286269044182,67.75523877649816,-2.8718858432211434,-4.26056744383304,-4.361400651445496,-4.508080859333386,22.306806007479512,0.5711879730224609,1.3304609376823215,3.7938894271850536,-0.4352546471942169,8.023033501564324,1.6793173899954184,5.908461464374689,-3.575239794924329,76.74696855989859,16.267886912185652,2.1145720371896344,9,-1.9173860549926722,-2.9483661651611293,-4.9842576980590785,-4.970037460327145,3.6262073516845668,2,0.028448177347118353,1.566128911793274,29.46945571899414,-1.3538639974550328,30.19943618774414,1.7366282333421035,28.19198608398437,0.028448177347118353 2308,2007-09-27,31.04318046569824,31.403432846069336,29.77045249938965,29.98850059509277,1292404.0,0.04666772862494395,-1.1907788678550149,-12.713970385358227,81.32045234644471,69.5238290008906,-3.513848639753739,-5.366170126981871,-5.74112072104359,-5.811432893040909,22.26074085995686,1.7443733215332067,1.619800239532772,4.826529026031491,0.10548078778840875,9.547577264274572,2.466004906909948,7.187053145153033,-4.330748398927891,92.10386265914988,23.36094465962566,2.360524119121541,9,-2.768240928649899,-3.9177246093749964,-6.545541286468502,-6.354158401489254,2.173357009887706,3,-0.00748207420362057,1.0686708620296357,29.65905952453613,1.566128911793274,29.46945571899414,-1.3538639974550328,30.19943618774414,-0.00748207420362057 2309,2007-09-28,30.469623565673828,30.83461570739746,30.07145118713379,30.69241142272949,1241524.0,-0.018476099788105604,2.0093450211908226,-0.21123742214570082,77.63259674574415,71.15211869586629,-2.578307587881241,-4.595739203723877,-5.17210561033172,-5.146755592934767,22.83882244751996,0.9717292785644496,1.9655309811554709,3.978399467468261,-1.066984914782509,9.023783849719031,1.4557072763428778,6.501091658593644,-3.006631374215644,71.87718639172557,-2.585829136400818,2.522692191125385,9,-2.147282600402832,-3.344167709350586,-6.088118076324463,-5.780601501464844,2.44354248046875,4,0.12305536612594614,-1.1907788678550149,31.04318046569824,1.0686708620296357,29.65905952453613,1.566128911793274,29.46945571899414,0.12305536612594614 2310,2007-10-01,29.699350357055664,30.7255916595459,29.50737571716309,30.479103088378906,1305117.0,-0.02528003691801206,-1.0936905337518403,3.499978596806699,71.67047332448237,72.2217971804969,-1.2540280497718044,-3.6325970966250267,-4.404721610344055,-4.2981119064005675,23.39496910615863,1.218215942382809,2.353252720296638,2.967445659637452,-2.2129117471269453,8.147803066401849,0.37726695625525153,5.557624363019652,-1.6058876608596968,29.85361142843683,-44.88662565822595,2.590178703382199,10,-0.8840351104736328,-2.573894500732422,-5.458864212036133,-5.01032829284668,5.358728408813477,0,0.13223205195448728,2.0093450211908226,30.469623565673828,-1.1907788678550149,31.04318046569824,1.0686708620296357,29.65905952453613,0.13223205195448728 2311,2007-10-02,30.34164047241211,30.54546546936035,28.41714286804199,28.44084358215332,4128725.0,0.02162640285510009,-1.184913703218172,-2.4376918655137407,73.0595298729762,72.83888652857604,-1.2982936723880165,-4.066168214478264,-5.021485338130802,-4.854738490309785,23.39426842771486,2.128322601318363,2.475501565866786,3.344880390167237,-2.0109131175042663,8.70067389783874,0.6669836363314836,6.0227771440029905,1.0617923736572266,64.4444316704095,-10.72266766386791,2.677896753835752,10,-1.32012939453125,-3.216184616088867,-6.545542240142822,-5.652618408203125,5.823261260986328,1,0.10842055806984274,-1.0936905337518403,29.699350357055664,2.0093450211908226,30.469623565673828,-1.1907788678550149,31.04318046569824,0.10842055806984274 2312,2007-10-03,29.983760833740234,30.41985321044922,29.87947654724121,30.41985321044922,1004780.0,-0.011794999647341875,1.4782669547494292,-0.22942607857992203,73.00669769131024,73.79065873973592,-0.5767560857661316,-3.4439624881781796,-4.6156571369104,-4.4205051500570995,23.264864515173233,0.5403766632080078,2.719092210034468,2.707095432281495,-2.659249017288211,8.073439881851197,0.023923207496643784,5.390267657066346,1.3599462127685555,52.46034300838749,-24.918201108460075,2.6831722247848515,10,-0.8615217208862305,-2.858304977416992,-6.247506618499756,-5.29473876953125,5.692909240722656,2,0.14070027174082433,-1.184913703218172,30.34164047241211,-1.0936905337518403,29.699350357055664,2.0093450211908226,30.469623565673828,0.14070027174082433 2313,2007-10-04,29.56188774108887,29.99798011779785,29.50737571716309,29.841556549072266,1340981.0,-0.014070052619171047,-1.5243808486311967,0.6413063445271483,64.16470494836254,73.36348162836401,0.19894700867440918,-2.7631784583205174,-4.123312588706657,-3.929557150895466,23.00183043402606,0.4906044006347621,2.974901011891191,2.0309137344360373,-3.2580482529774635,7.319875721849538,-0.6135672592707131,4.675394728142788,1.723288021850582,47.352956956161094,-27.045712489593313,2.64448099370675,10,0.18131065368651988,-2.24682712554932,-5.825633525848392,-4.872865676879886,5.202302932739254,3,0.12595200846922228,1.4782669547494292,29.983760833740234,-1.184913703218172,30.34164047241211,-1.0936905337518403,29.699350357055664,0.12595200846922228 2314,2007-10-05,29.23955726623535,29.59032821655273,28.82005500793457,29.56188774108887,1062373.0,-0.010903582263642186,3.0625000000000573,1.1525435288180486,69.0674055441822,72.88519060372539,0.7660621297210248,-2.110192160021949,-3.726155872886647,-3.5381895449435703,22.2499146263668,0.7702732086181605,3.0441072135582807,1.4299815177917488,-3.5818557303302754,6.441818765913769,-1.0759371062692615,3.935900141852759,1.9882578388061525,35.62627861706111,-39.448699473236466,2.5059186240610103,10,0.6707305908203125,-1.9244966506958008,-5.2526679039001465,-4.550535202026367,2.1662445068359375,4,0.13601369450087564,-1.5243808486311967,29.56188774108887,1.4782669547494292,29.983760833740234,-1.184913703218172,30.34164047241211,0.13601369450087564 2315,2007-10-08,29.43390274047852,29.81548500061035,29.01203155517578,29.26799964904785,677659.0,0.006646662686222937,-1.370631121916355,-0.5146987467010716,68.64763563175822,72.4124843106336,0.5047900166819623,-1.9492012755507666,-3.8676228470171488,-3.6660945580318334,21.2775777411212,0.8034534454345703,3.173897417296665,1.3352969169616742,-3.3214692424484547,5.992063076371807,-0.993086162743392,3.6636799966667404,1.7376989198229928,47.77282691104776,-27.254907242562197,2.3283830797050658,10,0.4763851165771449,-2.1188421249389684,-5.277553558349613,-4.744880676269535,3.6167297363281214,0,0.11820597955837009,3.0625000000000573,29.23955726623535,-1.5243808486311967,29.56188774108887,1.4782669547494292,29.983760833740234,0.11820597955837009 2316,2007-10-09,30.46488380432129,30.550207138061523,29.03573226928711,29.369911193847656,1642014.0,0.035026991593096746,1.3932550572753482,6.600073579287289,66.70807455899896,71.69750785158439,-0.4136389065621735,-2.6294849654180084,-4.850381362412506,-4.628052620067955,20.70008213199097,1.514474868774414,3.237393979300766,2.058050346374511,-2.3495574971358195,6.465658189884845,-0.14575357538065603,4.261854268129678,0.6516286801350333,95.06844905401621,21.931025498296393,2.203803921755167,10,-0.554595947265625,-3.1498231887817383,-6.117743968963623,-5.775861740112305,1.5381755828857422,1,0.15077014542547928,-1.370631121916355,29.43390274047852,3.0625000000000573,29.23955726623535,-1.5243808486311967,29.56188774108887,0.15077014542547928 2317,2007-10-10,30.576276779174805,31.130874633789066,30.301349639892575,30.69241142272949,1585881.0,0.0036564385266986132,-1.4911074834607732,-0.10606168815898477,66.5334637625727,70.05450912004305,-0.4260453174364045,-2.3680009752095756,-4.86702393592666,-4.682130045786387,20.375919564845763,0.8295249938964915,3.0426358698221527,1.8556460380554185,-2.2005910287246877,5.911883104835525,-0.1724724953346346,3.8837645714454716,-2.159133911132816,75.99995047604887,5.039240089297891,2.028118533390053,10,-0.8022680282592773,-3.261216163635254,-6.229136943817139,-5.88725471496582,-0.5830364227294957,2,0.18277650331939665,1.3932550572753482,30.46488380432129,-1.370631121916355,29.43390274047852,3.0625000000000573,29.23955726623535,0.18277650331939665 2318,2007-10-11,30.832244873046875,31.04792022705078,30.147294998168945,30.498065948486328,1706506.0,0.008371460518908247,1.3529467457980158,-2.8775128104060794,64.68107861366677,68.61545154981225,-0.7991169208450586,-2.194602597067451,-5.03760165127969,-4.8836318965212335,19.61277811220633,0.9006252288818359,2.9094813028843554,1.7675984382629402,-1.7117696832347917,5.246966559760672,0.027914377514075994,3.5072824990118043,-2.360827369689943,87.07689006095559,18.137156348971757,1.739684060748865,10,-1.0582361221313477,-3.517184257507324,-6.485105037689209,-6.143222808837891,-0.45979309082031605,3,0.15712203964917726,-1.4911074834607732,30.576276779174805,1.3932550572753482,30.46488380432129,-1.370631121916355,29.43390274047852,0.15712203964917726 2319,2007-10-12,31.270708084106445,31.284927368164066,30.33690071105957,30.431703567504886,726434.0,0.01422093048576123,1.185795641944624,2.5106446126274107,57.21583803571645,67.00938096217158,-1.2426769360322432,-2.3735937931708406,-5.398106880828593,-5.2633152912479915,21.032850556488476,0.9480266571044957,2.7669964580125708,1.9640774726867676,-1.4158362270628402,5.343991172436375,0.2741206228119637,3.6540343225615715,-2.7461014381408724,99.37439789468722,32.092483183566344,1.6899568498748037,10,-1.419672966003418,-3.9556474685668945,-6.923568248748779,-6.581686019897461,-1.8794670104980469,4,0.1117174123568141,1.3529467457980158,30.832244873046875,-1.4911074834607732,30.576276779174805,1.3932550572753482,30.46488380432129,0.1117174123568141 2320,2007-10-15,31.28729820251465,31.521934509277344,30.91756820678711,31.16879463195801,870421.0,0.0005305322272710633,1.0564504614426085,0.14124306629080294,63.54643912287201,65.95237087882667,-1.1290614437950524,-2.0243261581982495,-5.333410852385992,-5.2261467261596835,22.58040798641053,0.6043663024902344,2.376287823392488,1.6825127601623535,-1.2392209002757113,4.604246420600422,0.2216459299433211,3.143379590381386,-2.6522787276611375,90.56246097004494,23.20521848846623,1.4608668302190335,10,-1.1163034439086914,-3.9129867553710938,-6.940158367156982,-6.598276138305664,-0.9859485626220739,0,0.0037875936039475366,1.185795641944624,31.270708084106445,1.3529467457980158,30.832244873046875,-1.4911074834607732,30.576276779174805,0.0037875936039475366 2321,2007-10-16,30.93415832519531,31.48638343811035,30.713741302490234,30.83461570739746,756652.0,-0.011287004554805469,-3.527755889009976,0.8399967809431789,59.27586741811314,64.42672307069365,-0.7633036007949094,-1.3233340925667,-4.908136094405652,-4.82344274252932,24.139145491674864,0.7726421356201172,2.038226401955484,1.0654655456542947,-1.243782754070896,3.3747138453794854,-0.08915860420830057,2.22008969551689,-2.1259239482763697,57.24143098374209,-8.559264758818202,1.154624149862595,10,-0.7631635665893519,-3.385646820068356,-6.587018489837643,-6.245136260986325,-2.3795509338378835,1,0.06841867586510353,1.0564504614426085,31.28729820251465,1.185795641944624,31.270708084106445,1.3529467457980158,30.832244873046875,0.06841867586510353 2322,2007-10-17,30.993410110473636,31.00052070617676,30.38430213928223,30.93178749084473,1010573.0,0.001915416112358459,15.249673071119606,0.6190576558278785,49.55148394974647,62.8030318486252,-0.7423402878379193,-1.148796472552398,-4.971087891061675,-4.829822877283501,25.000716277076517,0.6162185668945312,1.838745057249625,0.9389038085937536,-1.0709817520158786,2.9487893692033857,-0.06603897171106254,1.9438465888985696,-2.0223537256131934,61.55178179204612,-0.8836640965768723,1.0049427803048152,10,-0.8224153518676793,-3.4448986053466832,-6.551467895507816,-6.304388046264652,-2.827493667602546,2,0.032576256473056064,-3.527755889009976,30.93415832519531,1.0564504614426085,31.28729820251465,1.185795641944624,31.270708084106445,0.032576256473056064 2323,2007-10-18,30.68293190002441,31.09532356262207,30.1946964263916,31.04318046569824,1107367.0,-0.010017555646266385,2.8775446520221126,-5.846044323387396,52.017955992012936,60.908648565050854,-0.2862177314626244,-0.6142694232585519,-4.657678928495756,-4.479094653330133,25.657450694310125,0.9006271362304688,1.5367956960551936,0.46619424819946076,-1.137244069720733,2.0696325661196546,-0.3355249107606362,1.2679134071595577,-1.558822827698954,36.78582463300517,-23.44508117536774,0.8017191589600969,10,-0.415948867797848,-3.1344203948974574,-6.24098968505859,-5.993909835815426,-3.67123985290527,3,-0.02247801956561235,15.249673071119606,30.993410110473636,-3.527755889009976,30.93415832519531,1.0564504614426085,31.28729820251465,-0.02247801956561235 2324,2007-10-19,30.50754547119141,31.280187606811523,30.426963806152344,30.576276779174805,770487.0,-0.005716090933046147,-6.422737718927081,0.19078856804005917,58.61547188916295,59.79396370476248,0.09828349345997722,-0.2703746934109539,-4.433050698503802,-4.265204746914975,25.92171922425863,0.8532238006591797,1.2477569551594136,0.1750298500061085,-1.1169843343365677,1.4670440343487847,-0.4709772421652296,0.8210369421774466,-1.2395668726488402,23.571433703860986,-38.82889988686574,0.6460070921713388,10,-0.22871208190918324,-2.2918586730957067,-6.0656032562255895,-5.818523406982425,-3.206705093383796,4,-0.0044282057726480195,2.8775446520221126,30.68293190002441,15.249673071119606,30.993410110473636,-3.527755889009976,30.93415832519531,-0.0044282057726480195 2325,2007-10-22,30.052492141723636,30.32031059265137,29.4362735748291,29.95531845092773,953094.0,-0.014916091164970502,1.7940019591590486,-1.4138198973222245,46.789476559962,57.58078614931394,0.7267354863143112,0.18246034407147604,-3.9543453663258568,-3.7766278681311327,24.75286364520877,1.0712718963623082,1.1549517073060613,-0.2726762771606417,-1.5695390086370757,1.0241864543157924,-0.9211076428988569,0.37575508857757356,-0.6492761885369802,30.057831432909758,-30.75858313533606,0.6484313657382169,10,0.4266119003295863,-1.7183017730712926,-5.398428440093998,-5.363470077514652,-2.6781806945800817,0,-0.02200320242983056,-6.422737718927081,30.50754547119141,2.8775446520221126,30.68293190002441,15.249673071119606,30.993410110473636,-0.02200320242983056 2326,2007-10-23,30.38667106628418,30.77536392211914,30.123594284057614,30.33690071105957,1018514.0,0.011119840676926174,-1.73632498138225,0.5121793236107738,54.497335122266726,56.243438522613275,0.4249873084718274,-0.08377504039707162,-4.202127153596713,-4.071442415145913,23.647422696883005,0.7228717803955043,1.0485260048273446,0.01564188003539968,-1.2170936861457804,1.2483774462165798,-0.6007259030551921,0.6320096631259915,-0.9503974914550781,51.54239704078234,-9.904241247499229,0.6163677830905905,10,0.09243297576904297,-2.0050792694091797,-5.848741054534912,-5.697649002075195,-0.8461132049560547,1,-0.0028078569779983464,1.7940019591590486,30.052492141723636,-6.422737718927081,30.50754547119141,2.8775446520221126,30.68293190002441,-0.0028078569779983464 2327,2007-10-24,30.50280570983887,30.99578094482422,30.30608940124512,30.30608940124512,907580.0,0.0038218942542722623,-6.01204235184607,3.952479497202422,61.27200306368009,55.864652350392525,0.33227730331321936,-0.14066949094404535,-4.199470265964951,-4.126399603919605,22.542380674929934,0.689691543579098,0.9429377130270815,0.08958921432495615,-1.0974588278294881,1.2766372564794004,-0.503934806752266,0.6831132354021783,-1.0665321350097692,57.84066483094785,-5.166126508921913,0.5935240210772212,10,-0.023701667785648084,-1.6282396316528356,-6.026497364044193,-5.813783645629886,0.1469440460205007,2,-0.06386947931983322,-1.73632498138225,30.38667106628418,1.7940019591590486,30.052492141723636,-6.422737718927081,30.50754547119141,-0.06386947931983322 2328,2007-10-25,30.8109130859375,31.20197677612305,30.604717254638672,30.73981285095215,970279.0,0.010100951992073615,-2.4999972056892377,0.36143538628606886,68.88888786987658,57.16165788752143,0.023273226421469673,-0.49231099517631094,-4.330953314647907,-4.3669054405784,20.802492350207803,0.6991710662841797,0.8043208245012217,0.4093099594116225,-0.7561359751953773,1.5747558940186224,-0.1734130078918774,0.9920329267151224,-1.2494998550415026,74.5500867863401,7.746074680592784,0.5827229673034992,10,-0.33180904388427734,-1.7301511764526367,-6.007535457611084,-6.121891021728516,2.1994285583496094,3,-0.08584609731263115,-6.01204235184607,30.50280570983887,-1.73632498138225,30.38667106628418,1.7940019591590486,30.052492141723636,-0.08584609731263115 2329,2007-10-26,34.21907424926758,34.347057342529304,30.86542510986328,31.27307891845703,2697721.0,0.11061538987254504,1.1746871183916552,41.43439654478633,82.44937690876174,59.26198430817585,-3.2661508400043644,-3.799998000300299,-7.506943990266059,-7.6922585289665335,19.623550543136123,3.536144256591804,0.7446332969177867,3.6299985885620103,1.5618290420546685,5.6981681350693485,2.595913815308343,4.664083361815678,-4.5400297416687,97.39383570289712,27.01831638299126,1.034084773253669,10,-2.3274087905883754,-3.62502288818359,-9.27467679977417,-9.530052185058594,-0.9551353454589844,4,-0.2106246986591902,-2.4999972056892377,30.8109130859375,-6.01204235184607,30.50280570983887,-1.73632498138225,30.38667106628418,-0.2106246986591902 2330,2007-10-29,33.62655639648437,34.24751663208008,33.08144378662109,33.735580444335945,1481728.0,-0.017315426141193524,1.0585692062145307,-0.0370075426499676,72.79562247565549,60.76417931456943,-2.5780198490279673,-3.0547994851417855,-6.70230935763594,-7.032782498209464,18.932652748434382,1.1660728454589915,0.6887213514765733,2.8411204338073652,0.41404396903949703,5.268196898575233,1.6275822014234294,4.054658666191301,-3.5740708620910553,82.94051738893018,15.040412370377709,1.213538232383935,10,-1.7348909378051651,-2.4115457534789932,-8.214663028717034,-8.798885345458977,1.8747291564941548,0,-0.18811667612024952,1.1746871183916552,34.21907424926758,-2.4999972056892377,30.8109130859375,-6.01204235184607,30.50280570983887,-0.18811667612024952 2331,2007-10-30,33.631298065185554,33.88015365600586,32.91316604614258,33.877784729003906,837941.0,0.00014100964265506555,6.698194573090181,2.2608467459758472,72.37070902802816,63.29964876771186,-2.4137717738700353,-2.9517917469301267,-6.504182501632869,-6.963652357535619,19.11933751681353,0.9669876098632812,0.7026183454951322,2.6813792228698787,-0.04632311091036456,5.409081556650122,1.317528055979757,4.04523038976,-3.2352467861413636,82.28742994886794,14.775251177267435,1.3638511668901208,10,-1.7396326065063512,-2.2491979598999094,-6.890387058258064,-7.725244522094734,0.8105621337890554,1,-0.186046539325198,1.0585692062145307,33.62655639648437,1.1746871183916552,34.21907424926758,-2.4999972056892377,30.8109130859375,-0.186046539325198 2332,2007-10-31,34.20248413085937,34.20248413085937,33.512794494628906,33.628929138183594,872497.0,0.016983765079977564,1.4049642842891126,-2.326920993577381,73.58991283228576,65.6965328610755,-2.7735477699759628,-3.363146740901307,-6.879253459899694,-7.461777004815268,19.37307550987182,0.6896896362304616,0.6888380428326997,3.0416291236877377,-0.005286433117916545,6.088544680493392,1.5181713452849124,4.565086902090567,-3.490352366736367,96.13682326366482,29.814762735773755,1.5234577784028274,10,-2.310818672180165,-2.8203840255737234,-7.461573123931878,-8.296430587768548,0.7205009460449361,2,-0.136303733135132,6.698194573090181,33.631298065185554,1.0585692062145307,33.62655639648437,1.1746871183916552,34.21907424926758,-0.136303733135132 2333,2007-11-01,33.285266876220696,34.669387817382805,32.970046997070305,34.20011520385742,1122671.0,-0.026817270088610567,-1.199383837585887,-1.5950490176517076,63.215170215497196,66.2076104528904,-1.6185801780157405,-2.2690143633501627,-5.7887338706472455,-6.480290787984995,19.766881604112825,1.6993408203125,0.7207235044903406,1.9382429122924734,-1.152006619825947,5.028492444410897,0.39311814623326313,3.4833676783516836,-2.2823410658251895,63.61370897706138,1.4117174450526946,1.545124766059212,11,-1.232436180114739,-1.7420015335083008,-6.0590834617614675,-7.379213333129876,2.0880317687988352,3,-0.0791796902263735,1.4049642842891126,34.20248413085937,6.698194573090181,33.631298065185554,1.0585692062145307,33.62655639648437,-0.0791796902263735 2334,2007-11-02,33.216537475585945,33.380069732666016,32.60031509399414,32.718822479248054,954094.0,-0.002064859533508878,-1.1225617195814859,-0.5440409970728248,62.56950666515891,67.96094713124563,-1.2573979201613845,-1.9890422200061053,-5.528111592360339,-6.352678249013689,20.627872302037385,0.779754638671875,0.8394033279417386,1.670664501190192,-1.3598347323115334,4.701163734691921,0.15541488443933105,3.1859141179410564,-1.84696546449171,29.782538555849964,-27.64102231744116,1.5152496167508638,11,-0.8200464248657369,-1.6732721328735494,-5.516339778900154,-6.895721435546882,2.1449127197265554,4,-0.006207625687969065,-1.199383837585887,33.285266876220696,1.4049642842891126,34.20248413085937,6.698194573090181,33.631298065185554,-0.006207625687969065 2335,2007-11-05,32.91316604614258,33.31844711303711,32.79703140258789,33.180984497070305,615606.0,-0.009133144285925154,-1.085296922079408,-0.538096004537323,62.97792438264272,68.90323482684295,-0.564979678334339,-1.4879356102830812,-5.045252322058065,-5.998250407983985,21.3888885996803,0.5214157104492188,0.971930706545983,1.1933299064636245,-1.7240393135446865,4.1106991264719355,-0.26535470354053103,2.65201451646778,-1.2136124544194864,15.120345873394903,-40.57779934652361,1.4586846100041564,11,-0.4254274368286133,-1.3699007034301829,-5.189267635345459,-6.592350006103516,1.1921463012695312,0,0.010657524018632847,-1.1225617195814859,33.216537475585945,-1.199383837585887,33.285266876220696,1.4049642842891126,34.20248413085937,0.010657524018632847 2336,2007-11-06,35.05807876586914,35.52498245239258,33.19283676147461,33.406139373779304,1644913.0,0.06516883598252154,-1.2440179269487848,-6.168131382910673,70.92994225611866,69.97633918155836,-2.209969810281251,-3.447868045168285,-6.956150808483269,-8.086003289883514,22.137053865168916,2.61181640625,1.1527674549683056,3.1085828781127915,-0.10132092458911046,6.318486680814694,1.5036309767618405,4.7135347794637426,-3.0615417515800765,84.03566528061106,27.87678494971091,1.6049519013509512,11,-1.9932289123535156,-3.0870161056518555,-7.087693214416504,-8.737262725830078,0.2464904785156321,1,0.012642072889084366,-1.085296922079408,32.91316604614258,-1.1225617195814859,33.216537475585945,-1.199383837585887,33.285266876220696,0.012642072889084366 2337,2007-11-07,36.16490173339844,36.37820816040039,35.29271697998047,35.548683166503906,1546173.0,0.031571124445268994,1.0818152554028941,0.3730273458246946,76.08841554682516,70.7762867012193,-2.714633296571691,-4.336892665083553,-7.828464685982723,-9.131223349376807,22.70951771187481,1.32012939453125,1.4943391010675136,3.935974597930908,0.2864953045261771,7.585453891335643,2.111234951228539,5.760714244633274,-3.744951266536951,94.35382571045446,34.2678204882009,1.8247396467023669,11,-2.5430850982666016,-3.565770149230957,-8.091418266296387,-9.844085693359375,-1.5903167724609375,2,-0.04764402644104493,-1.2440179269487848,35.05807876586914,-1.085296922079408,32.91316604614258,-1.1225617195814859,33.216537475585945,-0.04764402644104493 2338,2007-11-08,35.67667007446289,36.02507019042969,34.662277221679695,35.430179595947266,1457851.0,-0.01350015168117169,1.8894442692030682,0.4000049523951021,73.88829616195008,69.82505550712912,-1.6356115015235204,-3.6544876367163397,-7.1155781030897955,-8.573952383705063,23.237278219800267,1.502624511718743,1.7940228796580797,3.205521678924562,-0.688511760807728,7.0995551186568555,1.2585049590584134,5.1525383987907105,-2.702563530505955,81.43044089374283,16.034671164120866,1.9470167198661468,11,-1.187408447265625,-3.07753849029541,-7.552822589874268,-9.355854034423828,-0.4882354736328125,3,-0.02112543003552536,1.0818152554028941,36.16490173339844,-1.2440179269487848,35.05807876586914,-1.085296922079408,32.91316604614258,-0.02112543003552536 2339,2007-11-09,34.764190673828125,35.916046142578125,34.41105270385742,35.551055908203125,2035977.0,-0.025576361211129717,-1.0158756112391356,-3.192274359291816,70.8911289320021,69.61344511338986,-0.7126146500199653,-2.600178430573962,-6.015512210486598,-7.602790971736631,23.564568353391046,1.5049934387207031,2.0650736565816388,2.118368148803711,-1.8614063213947816,6.0981426190022034,0.12848091370446468,4.108255383902957,-1.3135099035691056,54.93052715001534,-14.318294171021947,1.9898872350992471,11,-0.2749290466308594,-2.1650590896606445,-6.235061168670654,-8.443374633789062,-0.5593338012695312,4,0.01752113192872251,1.8894442692030682,35.67667007446289,1.0818152554028941,36.16490173339844,-1.2440179269487848,35.05807876586914,0.01752113192872251 2340,2007-11-12,31.40580177307129,34.674129486083984,31.289669036865234,34.24988555908203,3517055.0,-0.09660483490804128,-1.200309629963054,3.6144483982314615,53.56314428521052,67.52371569752123,2.5676478888936742,0.8090226759971131,-2.5017141468709916,-4.207075133809894,22.919838090524173,3.4745216369628906,2.221100940095212,-1.245945930480957,-5.2175486544364205,2.7256567934745064,-3.231747292458685,0.7398554314967747,4.972406387329102,2.2822411970643137,-66.34748186787502,1.9858013619777315,11,2.4281368255615234,1.2893180847167969,-2.7931275367736816,-5.084985733032227,3.6119861602783203,0,0.1259527921249557,-1.0158756112391356,34.764190673828125,1.8894442692030682,35.67667007446289,1.0818152554028941,36.16490173339844,0.1259527921249557 2341,2007-11-13,33.05063247680664,34.00102996826172,29.74438285827637,30.453033447265625,3076343.0,0.05237346639389728,-1.1204248623729451,-0.9133342141036362,58.047616184504726,65.79679384776777,0.9295386608486638,-0.7052771027681217,-3.9739376124201335,-5.80187277390791,22.534799703776255,4.256647109985348,1.9661909960884358,0.2930610656738253,-3.5978123739048016,4.183934505252449,-1.6523756541154881,2.2384977854631387,3.2258049011230483,49.839262687120716,-19.322613010037223,1.9454367197893119,11,0.010663032531738281,-0.3436622619628906,-4.437958240509033,-6.729816436767578,1.9007949829101634,1,0.031911034421068685,-1.200309629963054,31.40580177307129,-1.0158756112391356,34.764190673828125,1.8894442692030682,35.67667007446289,0.031911034421068685 2342,2007-11-14,32.00305938720703,34.36365127563477,31.841894149780273,33.654998779296875,1868493.0,-0.031696007340698995,-1.554622514457743,-0.63594857147053,53.59748470533143,64.72816212441603,1.8241415882499794,0.4446100874933876,-2.741130520622651,-4.702168099513109,22.387160735006447,2.5217571258544993,1.8194843840167039,-0.8049944877624498,-4.625047127239725,3.015058151714822,-2.7150208075010838,1.1050318319761843,4.012095809936525,35.96225077735687,-31.174765251050502,1.9100263197386358,11,1.0582361221313477,0.9041814804077148,-3.390385150909424,-5.682243347167969,3.5479965209960938,2,0.10316232011547921,-1.1204248623729451,33.05063247680664,-1.200309629963054,31.40580177307129,-1.0158756112391356,34.764190673828125,0.10316232011547921 2343,2007-11-15,29.99324035644531,32.25191879272461,28.98833084106445,32.071792602539055,3189158.0,-0.06280084058354529,1.6763832709230648,1.2582497009555544,36.07249543618963,61.78404976564166,3.7077920690635615,2.529814797741782,-0.5685160220028145,-2.6668909793363618,22.89517662016756,3.26358795166016,1.6183687574863512,-2.7803289413452212,-6.692497765444276,1.1318398827538338,-4.736413353394749,-0.8242445292956937,5.771083947143563,14.505641061221022,-46.78804412043569,1.9560844120495282,11,2.690029144287113,2.690029144287113,-1.4487056732177699,-3.6724243164062464,8.371089935302738,3,0.15274590374519836,-1.554622514457743,32.00305938720703,-1.1204248623729451,33.05063247680664,-1.200309629963054,31.40580177307129,0.15274590374519836 2344,2007-11-16,30.37245178222656,30.57390785217285,29.704090118408203,30.028791427612305,1810494.0,0.012643229650235455,1.3301628178499256,-0.1653364043459096,39.12217551389014,59.133411002446934,3.2214953218822124,2.2556098525313395,-0.7511145513055233,-3.0237058652111592,23.29223783912513,0.8698177337646484,1.3447091931822186,-2.394362831115725,-6.3234352310807544,1.5347095688493049,-4.358899031098243,-0.42982663113320996,4.985312913610844,24.34347446289762,-32.79876827550619,1.9645361999825155,11,2.310817718505863,2.310817718505863,-1.8279170989990199,-4.0516357421874964,8.020317077636722,4,0.1585641769434547,1.6763832709230648,29.99324035644531,-1.554622514457743,32.00305938720703,-1.1204248623729451,33.05063247680664,0.1585641769434547 2345,2007-11-19,29.3912410736084,30.73744201660156,29.10683441162109,30.57390785217285,1273080.0,-0.03230594341390469,1.1601241131167856,-3.4413826404036385,36.69492579420362,55.32952028445639,4.079596054904783,3.356848631501947,0.41981949328473434,-2.030874994571647,24.77401514708986,1.6306076049804688,1.1809678080748682,-3.342510986328122,-7.3774566191257875,0.6924346464695432,-5.359983802726958,-1.3250381699292895,5.584357590942631,7.49555747323844,-44.54652615283246,2.0174728163988327,11,3.2920284271240234,3.2920284271240234,-0.8081932067871094,-3.070425033569336,9.18165397644043,0,0.1637772214822375,1.3301628178499256,30.37245178222656,1.6763832709230648,29.99324035644531,-1.554622514457743,32.00305938720703,0.1637772214822375 2346,2007-11-20,30.301349639892575,30.550207138061523,28.81531524658203,29.47182464599609,1706388.0,0.030965298947563058,1.614285139454126,-0.7014021268978063,38.01340648804634,51.098963722369845,2.708628577806639,2.5718819833455804,-0.30693740989003615,-2.931294806858073,26.015535781780592,1.7348918914794922,1.0356252294683017,-2.428136348724369,-6.473696958844474,1.6174242613957368,-4.450916653784422,-0.405356043664316,4.315012955249262,26.783424535378252,-18.867970467275065,2.0227803050600537,11,2.118843078613285,2.2954120635986364,-1.5286965370178187,-3.921282768249508,9.361778259277347,1,0.15565109638706365,1.1601241131167856,29.3912410736084,1.3301628178499256,30.37245178222656,1.6763832709230648,29.99324035644531,0.15565109638706365 2347,2007-11-21,28.554607391357425,29.88421630859375,28.20383644104004,29.753862380981445,1923407.0,-0.05764569134027986,1.3019488112081794,-1.445712906118503,36.1696295139741,46.90800076148362,3.645709985987036,4.390278434837132,1.606639518319266,-1.1813275208310863,27.239840229374472,2.0975131988525355,0.8531284590016242,-4.077468681335443,-8.430879817971505,0.2759424553006191,-6.254174249653477,-1.9007631130174119,5.5976714158996295,8.6651139933311,-33.28016257838844,2.1767055683180314,11,3.5053339004516566,3.7364149093627894,0.30514574050902965,-2.174540519714359,11.840869903564457,2,0.22402059256803142,1.614285139454126,30.301349639892575,1.1601241131167856,29.3912410736084,1.3301628178499256,30.37245178222656,0.22402059256803142 2348,2007-11-22,28.16591644287109,29.211116790771484,27.492816925048828,28.466915130615234,1973646.0,-0.013612197259766146,-1.0863310352174487,0.25098806371321475,35.50537575079214,42.976250408015844,3.192706699137542,4.817656521185317,2.1723199888340865,-0.78467586070321,28.46669123952773,1.7182998657226562,0.339307193024041,-4.333909797668458,-9.064616706998475,0.39679711166156295,-6.69926325233347,-1.9685563430034492,5.391518127764261,20.745062952716893,-21.799405186243,2.36535345466501,11,2.917556762695316,3.769596099853519,0.6938366889953649,-1.7858495712280238,11.118000030517582,3,0.26220128431863055,1.3019488112081794,28.554607391357425,1.614285139454126,30.301349639892575,1.1601241131167856,29.3912410736084,0.26220128431863055 2349,2007-11-23,27.01169204711914,29.35569190979004,26.26037979125977,27.857807159423828,3361815.0,-0.04097947240925259,-1.6357218031924274,2.8110259172422203,33.8521471447461,40.78613961463091,3.4996136673383056,5.696288195127735,3.413850036514617,0.36716965905769783,28.04085339926392,3.09531211853027,-0.4323998235247686,-5.127765083312987,-10.376715407320155,0.12118524069418157,-7.752240245316571,-2.5032899213094026,5.817988406045828,16.781367290511902,-28.024521306360747,2.6244751620035838,11,3.300323486328132,4.3076019287109375,1.8960552215576172,-0.6316251754760742,11.855091094970703,4,0.420286082960867,-1.0863310352174487,28.16591644287109,1.3019488112081794,28.554607391357425,1.614285139454126,30.301349639892575,0.420286082960867 2350,2007-11-26,27.300840377807614,28.405292510986328,27.208406448364254,27.492816925048828,1919398.0,0.010704561942439073,-5.352149816525269,0.2268917602928754,26.375067107259696,37.26696749493701,2.8686056703745315,5.174219322496679,3.2528490115329376,0.07154751211631805,27.59200275296965,1.3936004638671875,-1.212517551580973,-4.522330951690677,-10.143148298843169,1.0984863954618156,-7.332739625266921,-1.7119222781144288,4.609137982690626,24.254136645465497,-14.94546497799367,2.810408673576247,11,3.011175155639659,4.0184535980224645,1.9464197158813512,-0.9207735061645472,13.14678001403809,0,0.4062852398885166,-1.6357218031924274,27.01169204711914,-1.0863310352174487,28.16591644287109,1.3019488112081794,28.554607391357425,0.4062852398885166 2351,2007-11-27,27.374311447143555,27.56391716003418,26.68225288391113,27.208406448364254,2320441.0,0.002691165118699601,2.2347742111561444,-0.8641940964322288,21.42968106361306,33.69276709030164,2.1291782496109306,4.8569754966695555,3.3003242434694045,-0.0006186011127020663,27.35875733101995,0.8816642761230504,-1.9633736889297637,-4.136010551452635,-10.023286379726429,1.7512652768211545,-7.079648465589528,-1.1923726373157422,3.7447231136612977,30.739015144736538,-1.4226477020584234,2.943637914136895,11,1.8818378448486328,3.9449825286865234,2.0323357582092285,-0.9942445755004883,13.362459182739258,1,0.40909096926614463,-5.352149816525269,27.300840377807614,-1.6357218031924274,27.01169204711914,-1.0863310352174487,28.16591644287109,0.40909096926614463 2352,2007-11-28,29.540557861328125,29.62350845336914,27.421714782714844,27.70612144470215,2279421.0,0.07913427953675933,1.2014220698295976,11.057149755121513,32.018344911250125,33.24230592086393,-0.47283144841601654,2.449129775654665,1.2304279546751964,-2.1488252577104774,26.427348286720832,2.249197006225586,-2.2261614809169856,-1.7366678237915032,-7.543753064286641,4.070417416703634,-4.64021044403907,1.1668747964560673,0.898265031740415,97.53352903278495,68.64614642132986,2.9035426202475696,11,-1.041646957397461,1.7787361145019531,-0.11020994186401367,-3.1604909896850586,10.802780151367188,2,0.34266685434175126,2.2347742111561444,27.374311447143555,-5.352149816525269,27.300840377807614,-1.6357218031924274,27.01169204711914,0.34266685434175126 2353,2007-11-29,30.64974975585937,30.92941856384277,30.005090713500977,30.521766662597656,2009577.0,0.03754810250158824,1.6896551724138105,0.06976698243764187,38.080205008237705,33.12653142023588,-1.6529269912547626,1.193562425547384,0.22726599091499722,-3.2429187113323756,25.73753126064331,1.3888607025146449,-2.7109701684536915,-0.49570007324219034,-6.230080860193542,5.2386807137091616,-3.362890466717868,2.3714903202334874,-4.389369964599602,94.01014166715346,65.59080427072178,2.867190393475677,11,-2.054850578308102,0.6695442199707067,-0.9729146957397425,-4.269682884216305,9.556121826171879,3,0.31797086816995623,1.2014220698295976,29.540557861328125,2.2347742111561444,27.374311447143555,-5.352149816525269,27.300840377807614,0.31797086816995623 2354,2007-11-30,33.01034164428711,34.02236175537109,30.576276779174805,30.673450469970703,7992036.0,0.0770183087049987,-1.7228448841004904,18.2593740685549,54.933687596908044,35.15306050942526,-4.023050429005181,-1.247214525083379,-2.021976689779173,-5.573926645119606,25.25853488254839,3.446084976196282,-3.0075885443289323,1.8752016067504869,-3.844222838036508,7.594626051537482,-0.9845106156430106,4.734913829143984,-6.65658107757568,86.2124645723043,52.236160164004986,2.8597122223934983,11,-2.8689708709716797,-1.6910476684570312,-3.2304086685180664,-6.630274772644043,8.591503143310547,4,0.19004877007043297,1.6896551724138105,30.64974975585937,1.2014220698295976,29.540557861328125,2.2347742111561444,27.374311447143555,0.19004877007043297 2355,2007-12-03,33.263938903808594,33.567306518554695,32.53158569335937,33.183353424072266,2030905.0,0.007682357918442628,2.013791993428663,0.03448405326786396,50.71724581301968,36.56459821220007,-4.100775167755003,-1.5527981215512128,-2.2236981578591433,-5.798359868645278,24.753652944984246,1.0357208251953267,-2.8169893974965277,2.1112602233886726,-3.633217801528758,7.8557382483061,-0.7609787890700375,4.983499235847386,-6.60343428955078,89.66741686201118,55.31423876028692,2.8722390124587136,12,-3.122568130493164,-1.9446449279785156,-2.0210804939269984,-5.471310615539547,8.856952667236328,0,0.1684359827163988,-1.7228448841004904,33.01034164428711,1.6896551724138105,30.64974975585937,1.2014220698295976,29.540557861328125,0.1684359827163988 2356,2007-12-04,35.50128555297852,35.50128555297852,33.240234375,33.394290924072266,2652925.0,0.06726042443860303,1.1462334521016115,26.146082840236776,60.89138579092091,39.31146002074971,-6.171992207986531,-3.9581761074501607,-4.358568232851187,-7.993160660673567,23.330570238558003,2.2610511779785227,-2.6476154583337177,4.326446533203132,-1.4845012514518459,10.13739431785811,1.4209726408756396,7.231920425530621,-8.54630665307618,100.0,63.13014837534919,2.90547389232749,12,-4.620452880859375,-4.181991577148445,-3.947947502136234,-7.708657264709476,2.2681541442871023,1,0.13932833027935776,2.013791993428663,33.263938903808594,-1.7228448841004904,33.01034164428711,1.6896551724138105,30.64974975585937,0.13932833027935776 2357,2007-12-05,34.44186019897461,35.788063049316406,34.19774627685547,35.314048767089844,1732218.0,-0.029841887061327288,-1.3379852786540483,-0.4139491179282162,64.72155288291118,42.55770192431849,-4.681999722522182,-3.198441080214966,-3.212976507399535,-6.886473264125257,21.50989147741551,1.5903167724609375,-2.349451447523819,3.35317325592041,-2.1912511626694595,8.89759767451028,0.5809610466254753,6.125385465215345,-6.974102899887697,76.72126421901731,35.49312947881276,2.7722122092949357,12,-3.4176387786865234,-3.1225662231445312,-2.8049774169921875,-6.147961616516113,1.1328964233398438,2,0.1827691766513706,1.1462334521016115,35.50128555297852,2.013791993428663,33.263938903808594,-1.7228448841004904,33.01034164428711,0.1827691766513706 2358,2007-12-06,34.922985076904304,35.38515090942383,34.27121734619141,34.72153091430664,1177922.0,0.013969189676462879,-1.021508874920402,-0.2309754678773169,64.95791602967674,46.013898467088566,-4.5861154301783245,-3.940981409033512,-3.645188918537581,-7.3195940620763835,20.21313922571205,1.1139335632324148,-2.107074716220218,3.871982383728035,-1.5500370700275212,9.294001837483595,1.1609726568502552,6.582992110605815,-6.789603317799031,83.40150713070975,38.383665439165284,2.7110097268777795,12,-3.6878271102905344,-3.603691101074226,-3.286102294921882,-6.629086494445808,0.424243927001946,3,0.1552087521686587,-1.3379852786540483,34.44186019897461,1.1462334521016115,35.50128555297852,2.013791993428663,33.263938903808594,0.1552087521686587 2359,2007-12-07,35.37329864501953,35.408851623535156,34.93246841430664,35.07467269897461,854582.0,0.012894475289657814,1.5769115689774358,1.4823518273053824,70.37454533879284,50.90272938170337,-4.16343074421351,-4.5780409368911705,-4.0218585856597215,-7.7199708058273515,19.091829764750205,0.48586654663085227,-1.6412584592984736,4.291840553283691,-1.2240279947268675,9.80770910129425,1.533906279278412,7.049774827288971,-6.627542382697367,87.2634027828214,35.95018938142335,2.757934274005279,12,-4.138140678405762,-4.054004669189453,-3.575250625610355,-6.614865303039554,-2.7066192626953125,4,0.13661640621950122,-1.021508874920402,34.922985076904304,-1.3379852786540483,34.44186019897461,1.1462334521016115,35.50128555297852,0.13661640621950122 2360,2007-12-10,35.3614501953125,35.49180221557617,34.690719604492195,35.07941055297852,1067419.0,-0.00033495461720811637,1.951973966277025,0.944457928285811,68.35769123566682,56.116952734153784,-3.2273294799982537,-4.484577184532206,-3.9101535303503496,-7.652449401830694,20.276770113929455,0.8010826110839773,-1.0801943476457012,4.082209682464601,-1.756835005008547,9.92125436993775,1.162687338728027,7.001732026201175,-6.052309390030796,83.25582648847578,27.64841904097591,2.9195223437365736,12,-3.756561279296875,-4.042156219482422,-3.3915719985961985,-6.603016853332523,0.47875213623046875,0,0.1764745098919156,1.5769115689774358,35.37329864501953,-1.021508874920402,34.922985076904304,-1.3379852786540483,34.44186019897461,0.1764745098919156 2361,2007-12-11,34.10531234741211,35.50128555297852,33.78061294555664,35.47995376586914,1480525.0,-0.035522803532161196,1.4280908009409392,-4.873929803205641,70.88087823778427,60.43501199265758,-1.0236362932636354,-3.3153539966051184,-2.5874027795583174,-6.336970874375233,21.084251826119548,1.720672607421882,-0.35184355989973426,2.7733378410339355,-3.1514866269612085,8.69816230902908,-0.18907439296364004,5.735750075031508,-4.277857762607628,16.174718427488546,-43.49636184832819,2.9624122339975725,12,-1.208735466003418,-2.7860183715820312,-2.089810371398926,-5.3468790054321325,1.4291534423828125,1,0.23502436048620523,1.951973966277025,35.3614501953125,1.5769115689774358,35.37329864501953,-1.021508874920402,34.922985076904304,0.23502436048620523 2362,2007-12-12,35.30456924438477,35.487064361572266,33.48909378051758,33.48909378051758,2004906.0,0.0351633459549201,-1.2010438816934081,-1.3206902101822149,75.31091625447863,64.57175768668434,-1.4743250373477466,-4.484511348133516,-3.69320059440793,-7.456406492013421,22.094357158777427,1.9979705810546875,0.5703453106912093,3.807519245147713,-2.3744238032871863,9.989462293582612,0.7165477209302651,6.898490769365164,-5.000265982419336,90.22377929946693,24.570119523270776,3.09097152421745,12,-2.1223993301391673,-3.9852752685546946,-2.7866129875183177,-6.1183385848999094,3.9366874694824148,2,0.06981732125999218,1.4280908009409392,34.10531234741211,1.951973966277025,35.3614501953125,1.5769115689774358,35.37329864501953,0.06981732125999218 2363,2007-12-13,34.5745849609375,35.551055908203125,34.5745849609375,34.71915817260742,1399317.0,-0.0206767650497075,-12.508324757909179,-0.07963380092285162,77.64683143853765,67.0954403357543,-0.14422083477815306,-3.5771062068497486,-2.8627124746988954,-6.6369416332925155,21.819910027092448,0.976470947265625,1.614451733861877,2.8484677314758287,-3.4374955181851377,9.134430981136795,-0.2945138933546545,5.991449356306312,-3.8315809159839844,52.643604159613425,-18.399267235896794,3.142981624830484,12,-0.4147605895996094,-3.4318599700927734,-1.4641108512878418,-4.9617414474487305,5.685798645019531,3,0.02892794411001476,-1.2010438816934081,35.30456924438477,1.4280908009409392,34.10531234741211,1.951973966277025,35.3614501953125,0.02892794411001476 2364,2007-12-14,35.18843460083008,35.314048767089844,34.38261032104492,34.75945281982422,1116266.0,0.017754360336822872,1.7386786156926304,-2.967228686772738,78.1651790293331,70.14521069312245,-0.46557684511609665,-4.0176416592661965,-3.3564618560812356,-7.153540408224149,21.48828404040849,0.9314384460449219,2.421252340175993,3.2215182304382317,-3.213319244268959,9.656355705145426,0.004099493084638084,6.438936967791829,-4.041825835527533,82.41377460312175,5.227208141368678,3.217418737353597,12,-0.674285888671875,-4.100221633911133,-1.644237995147705,-5.575591087341309,3.4247512817382812,4,0.0045126873325711525,-12.508324757909179,34.5745849609375,-1.2010438816934081,35.30456924438477,1.4280908009409392,34.10531234741211,0.0045126873325711525 2365,2007-12-17,34.204856872558594,34.830554962158196,34.07924270629883,34.486892700195305,928571.0,-0.027951732989232814,-1.8177864255464997,-0.6574540927481939,72.9020913504367,71.47973353306865,0.7437158281179066,-2.798426364902788,-2.268002215340104,-6.090197111235291,20.820567556692836,1.10919189453125,3.053569396029914,1.9972597122192397,-4.3918694254034065,8.386388849841886,-1.1973048565920834,5.191824281030563,-2.6869317645349398,34.71271767946704,-46.35189806423447,3.194564568811324,12,0.43372154235839844,-3.180635452270508,-0.6606602668762207,-4.402408599853516,7.356697082519538,0,-0.04496956370743954,1.7386786156926304,35.18843460083008,-12.508324757909179,34.5745849609375,-1.2010438816934081,35.30456924438477,-0.04496956370743954 2366,2007-12-18,35.01778793334961,35.5155029296875,33.84934616088867,34.114791870117195,1869640.0,0.023766538881301535,-1.3239714274312622,-3.2017069278005263,70.19750133424031,72.088172249883,-0.16205357020007938,-3.414984704692678,-2.9976792820681766,-6.826605318992062,20.13366214555876,1.6661567687988281,3.209031388456399,2.574368858337401,-3.8664674058443183,9.01520512251912,-0.6460492737534551,5.7947869904282605,-3.158251790022536,74.13783853285011,-4.6434875411902965,3.220418132090859,12,-0.4977130889892578,-3.9935665130615234,-1.7532587051391602,-5.215339660644531,4.481803894042969,1,0.023485618216624315,-1.8177864255464997,34.204856872558594,1.7386786156926304,35.18843460083008,-12.508324757909179,34.5745849609375,0.023485618216624315 2367,2007-12-19,34.951427459716804,35.31167984008789,34.50348281860352,35.193172454833984,932039.0,-0.0018950504172082772,2.376211116777125,-0.26771434002914324,67.18423935984592,72.3355415087907,-0.0176674768041849,-2.9985562461406694,-2.850710489801287,-6.6614197211653625,19.157506155951527,0.8081970214843679,3.449497931286089,2.1881673812866254,-4.072353033637064,8.448687796210312,-0.9420928261752195,5.31842758874847,-2.777609163910583,64.76317718502685,-11.592306097825556,3.1302602074618435,12,-0.4313526153564524,-3.927206039428718,-2.0672945976257395,-5.148979187011726,4.932117462158196,2,0.016681388213688697,-1.3239714274312622,35.01778793334961,-1.8177864255464997,34.204856872558594,1.7386786156926304,35.18843460083008,0.016681388213688697 2368,2007-12-20,35.551055908203125,35.66955947875977,35.08177947998047,35.14103317260742,1022324.0,0.01715605032662615,-1.2242062489625027,-1.6960960676640024,61.81136168321652,71.3840766581711,-0.5798078750941329,-3.179557966300706,-3.3693527949963595,-7.164809630877485,17.920361501207612,0.7181320190429688,3.3404816341653785,2.418538856506345,-3.5653214219237768,8.402399134936466,-0.5733912827087195,5.410468995721406,-3.0880980321160862,93.48957787567184,17.62163891004252,2.9919301392150612,12,-0.9717292785644531,-4.526834487915039,-2.5667877197265625,-5.748607635498047,5.946506500244148,3,0.10380003382157144,2.376211116777125,34.951427459716804,-1.3239714274312622,35.01778793334961,-1.8177864255464997,34.204856872558594,0.10380003382157144 2369,2007-12-21,38.36433029174805,38.84308242797852,35.802284240722656,35.802284240722656,3768879.0,0.07913335656778009,-1.373726409826918,6.248546308787272,69.15271698912149,71.4724128529994,-3.267833560382151,-5.374253580818241,-6.081415924686048,-9.871586077472394,16.696375122325712,3.2920265197753977,3.3218902770177223,4.664181327819826,-1.0213409041279249,10.34970355976758,1.8214202118459468,7.506942443793701,-5.635364001802657,90.41294712767294,15.617603521025615,2.8427611159738766,12,-2.1982421875,-5.812599182128899,-5.681060791015625,-8.561882019042969,4.000675201416016,4,0.0494222966956579,-1.2242062489625027,35.551055908203125,2.376211116777125,34.951427459716804,-1.3239714274312622,35.01778793334961,0.0494222966956579 2370,2007-12-27,38.39276885986328,39.94990539550781,37.83343124389648,38.36195755004883,1101781.0,0.0007412762818734819,-2.891064146126754,0.01202605620696073,63.01748533614797,70.59870253059536,-3.152588487930281,-4.773864282174671,-6.00676085442457,-9.791523316462257,15.550042844078016,2.1164741516113352,3.2708646160002104,4.138023471832277,-1.0624322110790914,9.338479154743641,1.5377956303765927,6.738251313287961,-5.052390956114579,74.47551157591958,2.7498973631582118,2.6002278414556828,12,-1.673269271850586,-5.287626266479492,-5.709499359130859,-8.590320587158203,2.846454620361328,3,0.005741107746347174,-1.373726409826918,38.36433029174805,-1.2242062489625027,35.551055908203125,2.376211116777125,34.951427459716804,0.005741107746347174 2371,2007-12-28,38.57289505004883,39.10615921020508,37.09160232543945,38.231605529785156,546063.0,0.00469166969548418,1.8619567485252715,11.076761173703108,70.19700041926093,70.03048966001562,-2.941693803873086,-4.2920602382343915,-6.068190261169377,-9.86432941010484,13.966705639947657,2.014556884765625,3.106068561066756,3.7582204818725558,-0.6784246061297168,8.194865569874828,1.539897937871423,5.9765430258736885,-4.439373847289033,74.7171592726162,3.473779743907116,2.2183225440011354,12,-1.673269271850586,-5.467752456665039,-5.889625549316406,-8.77044677734375,3.2778053283691406,4,0.07748080358374665,-2.891064146126754,38.39276885986328,-1.373726409826918,38.36433029174805,-1.2242062489625027,35.551055908203125,0.07748080358374665 2372,2008-01-02,39.66312789916992,41.06147003173828,38.63214874267578,38.779090881347656,1242798.0,0.028264221487821928,-3.124759946240912,2.5902846859735993,71.87227828663279,69.38887264313729,-3.742176504940616,-4.832834088076126,-7.026520609723754,-10.878450950402978,14.036156262156133,2.488574981689453,3.029907024808118,4.342324829101564,0.13541285419101,8.549236804012118,2.238868841646287,6.445780816556841,-4.831640593280362,76.6151421973283,6.624252121712601,2.103455987455276,1,-2.2077198028564453,-6.002202987670898,-7.154650688171387,-9.860679626464844,0.2654457092285156,2,-0.0041231259469267645,1.8619567485252715,38.57289505004883,-2.891064146126754,38.39276885986328,-1.373726409826918,38.36433029174805,-0.0041231259469267645 2373,2008-01-03,40.39547729492188,40.8126106262207,38.866783142089844,39.58017349243164,1614323.0,0.018464237051946775,1.3591929236283748,0.9222507497464967,72.5858084155311,68.76894257493707,-3.9806025203687625,-5.056891675988318,-7.605728825068944,-11.52454892111799,14.909555549283215,1.9458274841308594,3.051078679766235,4.587387847900395,0.40092761989982506,8.773848075900965,2.49415773390011,6.68061796190068,-4.691792407413502,87.3365809218201,18.72376076644599,2.093230114000284,1,-2.9400691986084055,-6.734552383422859,-8.219995498657234,-10.418828964233406,0.782123565673821,3,-0.012673012112453419,-3.124759946240912,39.66312789916992,1.8619567485252715,38.57289505004883,-2.891064146126754,38.39276885986328,-0.012673012112453419 2374,2008-01-04,39.28391647338867,42.61386489868164,38.89285278320313,40.53531265258789,2283771.0,-0.027516962194006456,-2.6596695405533355,-1.5348832856868675,66.05238105794336,68.00786365354892,-2.488718967667488,-3.6377408362515524,-6.345131723741908,-10.308407786873126,16.38962345579595,3.7210121154785085,2.8725959927957945,3.1621482849121065,-1.081403543839933,7.405700113664146,1.0403723705360832,5.28392419928813,-2.830141665688103,39.69956370006659,-25.943152033720963,2.12177591437602,1,-1.0523109436035156,-4.846794128417969,-7.774423599243164,-9.307268142700195,0.3555107116699219,4,0.05634992978763065,1.3591929236283748,40.39547729492188,-3.124759946240912,39.66312789916992,1.8619567485252715,38.57289505004883,0.05634992978763065 2375,2008-01-07,38.866783142089844,40.25801467895508,38.03963088989258,39.4450798034668,1424599.0,-0.01061842526779122,1.0129004567253193,0.46212116593404584,70.92272883163432,68.0884444865927,-1.4983108896024362,-2.9295332134788765,-5.76606645983577,-9.798616296537233,17.74063575613664,2.2183837890625,2.7224907391410156,2.4648727416992173,-1.7237095654538663,6.653455048852301,0.3705815881226755,4.559163895275759,-1.427393919832305,32.14589659774472,-38.11198359997164,2.094291153576541,1,-0.3081092834472656,-4.218724250793457,-8.051128387451168,-8.890134811401367,4.4486236572265625,0,0.09000545114025416,-2.6596695405533355,39.28391647338867,1.3591929236283748,40.39547729492188,-3.124759946240912,39.66312789916992,0.09000545114025416 2376,2008-01-08,40.4476203918457,40.90267562866211,38.921295166015625,39.44982147216797,1287231.0,0.040673220728780324,1.0770173568970722,-1.7254101334459124,71.86618521334536,68.60866069253709,-2.489751269919097,-4.343496670028941,-7.174036858166659,-11.247749956033253,18.441301700269882,2.0358924865722656,2.5580422930049096,3.7983932495117188,-0.7361150470561597,8.332901546079597,1.5311391012277795,6.065647397795658,-2.407989501953125,52.6424642317456,-14.466517291594577,2.2672541482839392,1,-1.5997982025146484,-5.799561500549316,-9.631965637207028,-9.803796768188477,2.7658729553222656,1,0.019571066992571273,1.0129004567253193,38.866783142089844,-2.6596695405533355,39.28391647338867,1.3591929236283748,40.39547729492188,0.019571066992571273 2377,2008-01-09,40.73677062988281,41.99764633178711,39.748451232910156,40.11581039428711,2324196.0,0.007148757707768683,-2.318183480920584,0.6223300339874679,77.21945617030282,70.32067119110225,-2.0919378066479055,-4.36042912919816,-7.2871400932256805,-11.38768414505493,19.184727184111328,2.249195098876953,2.561935895948011,3.7727979660034165,-0.9849687404873748,8.530564672494208,1.3939146127580244,6.151681319248809,-2.6971397399902344,58.96374638481271,-9.56295079484309,2.3788833532453957,1,-1.528696060180664,-5.71898078918457,-10.44904899597168,-9.974443435668945,4.249534606933594,2,0.027344576688610234,1.0770173568970722,40.4476203918457,1.0129004567253193,38.866783142089844,-2.6596695405533355,39.28391647338867,0.027344576688610234 2378,2008-01-10,40.34333801269531,42.89827346801758,39.82903289794922,40.90030288696289,2964452.0,-0.009657923568906934,-2.8714540393456978,-0.8969412892168005,73.2223079553676,70.77284796512959,-1.0585492618284817,-3.7314075191739704,-6.728535227890333,-10.820150678217367,20.05609299382211,3.0692405700683594,2.6085676778475744,3.1083477020263643,-1.7757425314557338,7.9924379355084625,0.6663025852853153,5.550392818767413,-1.571829681396487,47.4146242651123,-18.555897300691477,2.44204511674105,1,-0.3484001159667969,-3.891655921936035,-10.434235572814941,-9.533609390258789,3.2967681884765696,3,-0.010280864815062074,-2.318183480920584,40.73677062988281,1.0770173568970722,40.4476203918457,1.0129004567253193,38.866783142089844,-0.010280864815062074 2379,2008-01-11,40.20587158203125,41.04724884033203,39.15593338012695,40.54953384399414,1940520.0,-0.003407413402946591,1.8247724585867506,0.6170268141502003,79.26489968159146,72.57811622573442,-0.7067069431529305,-3.386986253540627,-6.5339604577402355,-10.50152247158232,20.796478699204858,1.8913154602050781,2.7613112217153386,2.729252624511716,-2.244375814889189,7.702881063912621,0.24243840481126,5.216066844212172,2.692401885986328,44.585306642882266,-24.292384112287188,2.4868142197004537,1,-0.21093368530273438,-3.4685964584350586,-10.248775005340576,-8.903168678283691,4.7993927001953125,4,0.024168840030786454,-2.8714540393456978,40.34333801269531,-2.318183480920584,40.73677062988281,1.0770173568970722,40.4476203918457,0.024168840030786454 2380,2008-01-14,41.601844787597656,42.542762756347656,40.113441467285156,40.113441467285156,1486934.0,0.03472063036161854,-2.2643319937669153,-4.331006005172663,80.38057680412788,73.70962471294185,-1.787585292404522,-4.523390387754546,-7.836324999171012,-11.715270366393923,21.875365828379227,2.4293212890625,3.0504958408881464,3.8132061004638658,-1.3798475053473922,9.006259706275124,1.2166792975582368,6.409732903369495,1.2964286804199219,67.40166573784629,-0.7771645145203365,2.5965268029056294,1,-1.1328926086425781,-3.8869152069091797,-10.871512413024902,-10.282550811767578,4.815982818603516,0,-0.047171408204573106,1.8247724585867506,40.20587158203125,-2.8714540393456978,40.34333801269531,-2.318183480920584,40.73677062988281,-0.047171408204573106 2381,2008-01-15,42.12089157104492,43.51449203491211,41.80567169189453,41.99764633178711,3110852.0,0.012476532858033407,-5.738323380315588,0.08280365783646354,81.75518678368718,74.80772565705901,-1.9561297651744454,-4.6495237063383,-8.253954603178968,-12.053997585893438,23.65164633031548,1.9126472473144531,3.010749982705242,3.931473922729495,-1.3017423357223237,9.164690181181314,1.3148657935035857,6.548082051955404,-2.9649581909179688,68.02611656178615,-0.5606145521008443,2.6166081292259094,1,-1.3438301086425781,-3.743528366088867,-11.390559196472168,-10.801597595214844,4.161842346191406,1,0.02835921044683265,-2.2643319937669153,41.601844787597656,1.8247724585867506,40.20587158203125,-2.8714540393456978,40.34333801269531,0.02835921044683265 2382,2008-01-16,37.769439697265625,41.47623062133789,37.27409744262695,40.907413482666016,3765533.0,-0.10330863643851751,-1.035592620550807,-25.461217036028227,57.3747137164988,73.1176040238332,2.3450617999503294,-0.10955886837271578,-3.8679726496913176,-7.55440291327016,24.78274118975149,4.846794128417969,3.009744962964021,-0.5432214736938477,-5.603622451875708,4.517179504488013,-3.073421962784778,1.9869790153970825,5.745052337646484,7.937675211292746,-55.12378834216311,2.5302004890909293,1,2.6248550415039062,0.7323532104492188,-6.669376373291012,-6.450145721435547,8.657867431640625,2,0.14413911600326101,-5.738323380315588,42.12089157104492,-2.2643319937669153,41.601844787597656,1.8247724585867506,40.20587158203125,0.14413911600326101 2383,2008-01-17,35.57475662231445,38.866783142089844,35.3614501953125,38.39751052856445,2690354.0,-0.05810737708958014,-1.1575483504382473,0.8995466818056385,40.32867711824284,70.25941469719979,4.2287066199661325,2.28083612594466,-1.6339807911824806,-5.230857809379412,25.64989433072002,3.5053329467773438,2.8648097600517985,-2.7879131317138643,-7.710669445275379,2.13484318184765,-5.249291288494618,-0.3265349749331108,7.939735412597656,2.6162802938887957,-54.63139625733501,2.461378156780757,1,3.8632144927978516,2.9270362854003906,-4.402998924255371,-4.255462646484375,12.348064422607429,3,0.2645569360999791,-1.035592620550807,37.769439697265625,-5.738323380315588,42.12089157104492,-2.2643319937669153,41.601844787597656,0.2645569360999791 2384,2008-01-18,35.34722900390625,37.248023986816406,33.07670211791992,35.314048767089844,4344571.0,-0.00639576036524403,1.1755263801874536,-0.011754562359453382,39.58502922145691,66.77744807384676,4.290256179755055,2.6571011499138706,-1.3667621250630333,-4.866649437835253,26.61586637929273,4.171321868896484,2.581070004832938,-3.0233804702758817,-7.925047630473223,1.8782866899214596,-5.474214050374556,-0.5725468901772075,7.841141357421876,21.752946783207687,-31.939294549995548,2.450833580098672,1,2.9483680725097656,2.9483680725097656,-4.070003032684326,-4.027935028076172,12.286445617675781,4,0.23461180496918677,-1.1575483504382473,35.57475662231445,-1.035592620550807,37.769439697265625,-5.738323380315588,42.12089157104492,0.23461180496918677 2385,2008-01-21,32.66667938232422,35.077041625976555,31.5006046295166,34.72153091430664,3253721.0,-0.07583478810420474,1.5861180569251878,-61.929983904345825,32.75194390000071,62.43142126125291,6.703808641078609,5.49841229993001,1.3329287310585016,-2.069976395982586,28.013545408017105,3.8466243743896484,2.129649275094856,-5.62702121734619,-10.842143838193373,-0.4118985964990074,-8.234582527769781,-3.0194599069225987,9.914990884399415,9.706056944431877,-39.61951141044346,2.6075613104235917,1,4.840868949890137,4.840868949890137,-1.389453411102295,-1.3473854064941406,16.917564392089844,0,0.3777116356239958,1.1755263801874536,35.34722900390625,-1.1575483504382473,35.57475662231445,-1.035592620550807,37.769439697265625,0.3777116356239958 2386,2008-01-22,35.84020233154297,36.911476135253906,28.772653579711914,28.91722869873047,4176053.0,0.09714862389520773,-1.2569835741279953,-3.369087024079812,40.04689343879193,58.301136513307256,3.1379853419138044,2.518801963268963,-1.853329245914594,-5.094914275246069,29.371104934025173,8.138822555541992,1.8762769893516165,-2.494618988037111,-7.613055744600636,2.623817768526415,-5.053837366318874,0.064599390244652,5.854982684204103,55.634320386082805,9.357495157327058,2.5592183782817615,1,0.30337047576904297,0.30337047576904297,-4.378110885620117,-4.520908355712891,10.527854919433594,1,0.29513296763251895,1.5861180569251878,32.66667938232422,1.1755263801874536,35.34722900390625,-1.1575483504382473,35.57475662231445,0.29513296763251895 2387,2008-01-23,35.53446578979492,37.63434600830078,33.48909378051758,36.74319839477539,4328896.0,-0.008530547314432146,1.7717911437608407,-0.17459731454869254,37.056681291173945,54.282733550619064,2.9370300763072095,3.0255809826203546,-1.5998246574305597,-4.649376780249689,30.700296074647472,4.145252227783203,1.5757892158873972,-2.829507446289064,-7.872898449311329,2.213883556733201,-5.351202947800196,-0.3078119447779315,4.8684660823486325,66.98757102628362,24.834439387856122,2.5216955015111333,1,0.6091070175170898,0.6091070175170898,-3.426530361175537,-4.215171813964844,10.418827056884766,2,0.30247445370427317,-1.2569835741279953,35.84020233154297,1.5861180569251878,32.66667938232422,1.1755263801874536,35.34722900390625,0.30247445370427317 2388,2008-01-24,39.24125671386719,39.33842849731445,37.210105895996094,37.44710922241211,2254561.0,0.10431536936561492,1.1406408566753186,-1.4843212502603658,49.900203163264344,51.01998949302717,-1.0532966863957824,-0.4116814793985881,-5.301111636398936,-8.197858169243833,31.661070601478542,3.8039627075195312,1.2001197959110286,0.6927734375000014,-4.184591233844571,5.570138108844574,-1.7459088981722886,3.1314557731722914,-10.468603134155273,99.08031560197844,54.27804151762007,2.438682335672288,1,-3.097683906555176,-3.097683906555176,-6.990524768829346,-7.921962738037109,6.444217681884766,3,0.18312487970089997,1.7717911437608407,35.53446578979492,-1.2569835741279953,35.84020233154297,1.5861180569251878,32.66667938232422,0.18312487970089997 2389,2008-01-25,40.26038360595703,42.068748474121094,39.651275634765625,40.88371276855469,2225908.0,0.0259708015857123,-1.6254831693423097,-0.3474235900706958,53.17083433726365,47.996684774486695,-2.3064228744437756,-1.3507302327203519,-6.273362321511385,-9.066544342942734,30.970255083261943,2.8274917602539062,0.7367576326362695,1.6170976638793917,-3.318555626432051,6.552750954190834,-0.8507289812763332,4.084924309035117,-11.276414527893067,86.39927826534651,38.34386166760975,2.4678266451557223,1,-4.1168107986450195,-4.1168107986450195,-7.609108924865723,-8.941089630126953,5.1975669860839915,4,0.19032201764294898,1.1406408566753186,39.24125671386719,1.7717911437608407,35.53446578979492,-1.2569835741279953,35.84020233154297,0.19032201764294898 2390,2008-01-28,38.61318588256836,39.34316635131836,36.73609161376953,38.03963088989258,2022868.0,-0.04091361223753831,1.5641055463218991,-0.9201478562073904,45.838709967726345,44.00596512826883,-1.260281560363346,0.33078687385837213,-4.489195010361499,-7.275481095837883,29.994301072225287,3.5242919921875,0.29525298510042575,-0.04112091064452983,-4.97540306250233,4.893161241213271,-2.50826198657343,2.4260201652843705,-9.10582562866211,74.01069547867209,25.439355029057822,2.4671410759289016,1,-3.1924848556518555,-2.4696130752563477,-5.812005043029785,-7.293891906738281,6.593536376953132,0,0.2336116156394623,-1.6254831693423097,40.26038360595703,1.1406408566753186,39.24125671386719,1.7717911437608407,35.53446578979492,0.2336116156394623 2391,2008-01-29,41.56155395507813,41.59236526489258,39.03268814086914,39.10379028320313,1874817.0,0.07635650892615908,1.0319846405891926,4.285140401984649,51.66954277452418,43.37205724582721,-4.801236899085687,-2.51093512235947,-7.316535106772889,-10.06391397076247,29.26867226566715,2.9791793823242188,-0.14469030161007623,2.757814216613774,-2.3442549357347318,7.859883368962279,0.20677964043952102,5.308848792788027,-11.55173817236329,94.08840405405714,44.89706660819316,2.5510345761742546,1,-6.140852928161628,-5.41798114776612,-8.730154037475593,-10.242259979248054,2.9649581909179616,1,0.19303151725287426,1.5641055463218991,38.61318588256836,-1.6254831693423097,40.26038360595703,1.1406408566753186,39.24125671386719,0.19303151725287426 2392,2008-01-30,39.49959182739258,41.189453125,38.91181564331055,41.00221633911133,1374933.0,-0.04961224813476006,1.4267644847277827,-0.6113787622926393,48.40014171262514,44.26888664520302,-2.7580854384410713,-0.4868119946053753,-5.121238269768668,-7.841862752731199,27.80985558190598,2.6497383117675852,-0.8113375811767938,0.704028892517087,-4.392762578790304,5.800820363824478,-1.844366843136612,3.252424628170786,-9.007418737021485,51.822202065348336,2.3067279188637357,2.5483957356536955,1,-4.078890800476074,-3.3560190200805664,-6.727443695068359,-8.1802978515625,6.185882568359375,2,0.17388699745552239,1.0319846405891926,41.56155395507813,1.5641055463218991,38.61318588256836,-1.6254831693423097,40.26038360595703,0.17388699745552239 2393,2008-01-31,39.883544921875,39.99493789672852,37.79314041137695,39.11090087890625,1683730.0,0.009720431951809605,3.423811823135772,-0.5141963524107397,49.39448454651411,45.35882612576493,-2.7564288590546084,-0.9603203649588679,-5.29985362622466,-8.063306852669307,26.389934432445127,2.2017974853515696,-1.5975110820098024,1.1135786056518526,-3.954442305518498,6.181599516822203,-1.4204318499333226,3.647589061237028,-8.928308816153908,59.02223582970175,8.516175769909928,2.534010455585177,1,-4.462843894958496,-3.7399721145629883,-7.111396789550781,-8.564250946044922,4.242424011230469,3,0.15218677117829627,1.4267644847277827,39.49959182739258,1.0319846405891926,41.56155395507813,1.5641055463218991,38.61318588256836,0.15218677117829627 2394,2008-02-01,41.49756240844727,42.13985061645508,40.17269134521485,40.295936584472656,1410506.0,0.04046825551073385,-1.716852600661213,1.555212694525643,49.80568936313281,47.2536867327796,-3.8065766610790632,-2.529692526240048,-6.697769719244313,-9.490875547212895,24.317578030042323,2.256305694580078,-1.7415883301124495,2.6169137954711985,-2.5930684260008547,7.826896016943252,0.011922684735168332,5.221904906207229,-10.097785807990181,88.11404787503287,38.10333639917013,2.604991110736027,2,-6.041310310363777,-5.353989601135261,-8.695788383483894,-10.178268432617195,-0.6541404724121165,4,0.10091946958436737,3.423811823135772,39.883544921875,1.4267644847277827,39.49959182739258,1.0319846405891926,41.56155395507813,0.10091946958436737 2395,2008-02-04,42.36500549316406,42.59964370727539,41.63976669311523,42.18488311767578,1397342.0,0.020903470815437863,1.9562019784299662,0.14989888856789932,50.449030514259334,48.409479741164866,-3.5242508286681584,-3.2903162317167087,-7.302943909969272,-10.164705763841113,22.77918862276122,1.102081298828118,-1.3706363473979621,3.309445762634276,-2.128476977174479,8.747368502443031,0.5904843927298984,6.0284071325386535,-10.320824451747093,95.11831783592963,45.428949236581865,2.718961369904376,2,-4.320636749267578,-6.221432685852051,-8.006095886230469,-9.813274383544915,-0.5735549926757812,0,0.07300707418475438,-1.716852600661213,41.49756240844727,3.423811823135772,39.883544921875,1.4267644847277827,39.49959182739258,0.07300707418475438 2396,2008-02-05,41.23922348022461,42.13748168945313,40.88371276855469,41.93365478515625,1786221.0,-0.026573394711847942,1.275266956265884,-3.855330594264899,57.241793316820846,50.652269966236744,-1.7344769972652898,-2.2157934342667858,-5.951907280089536,-8.860222876490624,20.867506198116338,1.481292724609375,-0.9528333703610699,2.1440835952758803,-3.3477570587563363,7.635924249308097,-0.601836731740228,4.890003922291989,-8.350605425538966,71.6962593532043,16.034665783558104,2.745920327016108,2,-1.5713558197021484,-5.095650672912598,-6.326902389526367,-8.13408088684082,2.1354331970214844,1,0.09620692254788477,1.9562019784299662,42.36500549316406,-1.716852600661213,41.49756240844727,3.423811823135772,39.883544921875,0.09620692254788477 2397,2008-02-06,41.85070037841797,42.75132751464844,40.88608169555664,40.88608169555664,1694312.0,0.014827556064109126,-2.8673226057761134,-1.389077185908669,64.02542375048742,52.221738920372644,-1.515103419026019,-2.8875866943674566,-6.270068545333785,-9.28762898536872,18.591724223330047,1.8652458190917969,-0.07894606610555144,2.699864006042482,-2.8839021359521553,8.283630148037119,-0.09201906495483314,5.491747077039797,-8.185200271525147,81.83555566839699,18.660045375525023,2.791883070997317,2,-2.1069908142089844,-5.707127571105957,-6.848316192626953,-8.74555778503418,3.654651641845703,2,0.06393708452626079,1.275266956265884,41.23922348022461,1.9562019784299662,42.36500549316406,-1.716852600661213,41.49756240844727,0.06393708452626079 2398,2008-02-07,39.92857360839844,41.91943359375,39.76266860961914,41.222633361816406,1885311.0,-0.045928186449437636,-1.6530599795406982,-1.3415246629677817,59.51748023868274,52.9269217983081,0.5752678007435534,-1.0520662311787987,-4.058383302287588,-7.185176819957441,15.809475313771337,2.1567649841308594,0.44783050827251003,0.7984754562377958,-4.769701494423018,6.366652406898609,-1.985613019092611,3.5825639315682025,-5.354490760730052,5.551152006678078,-60.26718558845707,2.784088475330408,2,-0.18486404418945312,-3.785000801086426,-4.3704071044921875,-6.267648696899414,6.915866851806641,3,0.14417997606963429,-2.8673226057761134,41.85070037841797,1.275266956265884,41.23922348022461,1.9562019784299662,42.36500549316406,0.14417997606963429 2399,2008-02-08,41.1776008605957,42.068748474121094,40.62300491333008,40.73913955688477,1289278.0,0.03128153949217327,-3.310951611802443,-0.33882616513869096,68.7990844672028,55.47807452047215,-0.592251213001532,-2.3447793616902004,-4.960158412208429,-8.284369000630377,13.376383106653932,2.1401748657226562,1.1465302231106378,1.9989162445068374,-3.6254590912873397,7.623291580301014,-0.8132714233902476,4.811103912403922,-5.785793546229314,47.343383635901816,-24.516394917613113,2.8121876678970867,2,-0.9053668975830078,-5.034028053283691,-5.619434356689453,-7.51667594909668,2.5501976013183594,4,0.07160125920136262,-1.6530599795406982,39.92857360839844,-2.8673226057761134,41.85070037841797,1.275266956265884,41.23922348022461,0.07160125920136262 2400,2008-02-11,39.639427185058594,40.86475372314453,38.670066833496094,40.37414932250977,1701493.0,-0.0373546210412915,1.5580130763125777,-1.6756829650252738,59.045264102050844,56.29759911241956,1.236874197226129,-1.0131056899159532,-3.0947682610323923,-6.586110696282304,10.572234840847596,2.5075340270996094,1.269089008064924,0.5588634490966768,-4.954901421244941,6.072628319438294,-2.198018986074132,3.3157458842674856,-3.511667850663997,23.75149316090246,-48.08861008809126,2.756882435170809,2,0.6328067779541016,-3.495854377746582,-3.305063247680664,-5.202304840087891,6.723888397216797,0,0.03037366673730313,-3.310951611802443,41.1776008605957,-1.6530599795406982,39.92857360839844,-2.8673226057761134,41.85070037841797,0.03037366673730313 2401,2008-02-12,43.315406799316406,43.315406799316406,40.31726837158203,40.38362884521485,2269067.0,0.09273543729823142,1.045269781458022,-3.990322061442401,65.9632454992101,58.24905508870678,-2.418488319258806,-4.8433266597825195,-6.396438255014331,-10.084302888410875,7.2401676779489605,3.6759796142578125,1.326232250915524,4.175117301940915,-1.5008073583774078,9.851041962259238,1.3371549717817572,7.013079632100073,-6.525290646896423,100.0,26.408183741908744,2.83796233015916,2,-2.7611331939697266,-7.1718339920043945,-6.712040424346924,-8.878284454345703,1.7751808166503906,1,-0.03518277701716466,1.5580130763125777,39.639427185058594,-3.310951611802443,41.1776008605957,-1.6530599795406982,39.92857360839844,-0.03518277701716466 2402,2008-02-13,43.21349334716797,43.2537841796875,41.50230026245117,43.2537841796875,1531321.0,-0.0023528222329899373,85.94205642870668,-0.013742798107600339,59.56402721174408,59.379004273732335,-1.9381760312372975,-4.545707141340827,-5.983517253275281,-9.829274496049791,6.3442238749494315,1.8131065368652344,1.7282825336764205,3.8010011672973647,-2.1151933418177435,9.717195676412473,0.842903912739807,6.759098421854922,-5.640342317120414,97.80611423709996,26.304968827489034,2.958097254557556,2,-2.2207565307617188,-7.069920539855957,-6.465552806854248,-8.776371002197266,-1.2276954650878906,2,0.00372946775636418,1.045269781458022,43.315406799316406,1.5580130763125777,39.639427185058594,-3.310951611802443,41.1776008605957,0.00372946775636418 2403,2008-02-14,44.986305236816406,45.26597213745117,43.163719177246094,43.86526107788086,1743749.0,0.041024498422426614,1.502119177936032,-27.823802310168528,60.980182224270564,60.62061459163653,-3.2531442323106603,-5.878680264207198,-7.454067103119748,-11.439681527033017,6.453783989971723,2.102252960205078,1.8110776689163472,5.103235626220702,-1.0212065765029976,11.227677828944401,2.041014524858852,8.165456727582551,-6.724083514456588,95.75999218079934,25.063405131610793,3.0622211013618506,2,-3.0182857513427734,-7.966992378234863,-7.873373031616211,-10.549182891845703,0.7750129699707031,3,0.011537884267554421,85.94205642870668,43.21349334716797,1.045269781458022,43.315406799316406,1.5580130763125777,39.639427185058594,0.011537884267554421 2404,2008-02-15,43.64010620117188,45.03133773803711,43.46234893798828,44.7872200012207,1181133.0,-0.0299246410337074,-1.0883258653736307,-1.0232547851977818,61.84519716422218,61.886855330521286,-1.7556941331273492,-4.088989229088476,-5.891117564648333,-9.949291087777219,6.768039884769096,1.5689888000488281,2.1398091010208375,3.342392730712895,-2.609513584376039,9.294299045801829,0.366439573168428,6.318345888257362,-4.397359420699274,75.3503747953389,4.863439769504765,2.9759531575444655,2,-1.6720867156982493,-6.620793342590339,-5.416796207427986,-9.06077957153321,3.228034973144524,4,0.07342636253591772,1.502119177936032,44.986305236816406,85.94205642870668,43.21349334716797,1.045269781458022,43.315406799316406,0.07342636253591772 2405,2008-02-18,45.00526428222656,45.50297927856445,43.78704833984375,43.8463020324707,1179543.0,0.031282189707824815,-1.6864527996512193,-1.0103289226461525,58.76885830814617,62.05652921844632,-3.025063394585537,-4.724609004315667,-7.027368409316807,-11.192908832328676,6.621044500241196,1.862873077392571,2.473354916794321,4.090621566772462,-1.030767353526656,9.21201048707158,1.5299271066229068,6.651316026922018,-4.919265951776957,90.40218389984427,21.954672674697676,2.560694460149559,2,-2.918741226196289,-7.867447853088379,-6.639157772064209,-10.42593765258789,3.6996803283691406,0,-0.02838480877040417,-1.0883258653736307,43.64010620117188,1.502119177936032,44.986305236816406,85.94205642870668,43.21349334716797,-0.02838480877040417 2406,2008-02-19,46.41782760620117,46.90132141113281,44.083309173583984,44.55495071411133,1484394.0,0.031386624353908266,-1.008447319124872,1.6073663249016672,68.21870799621477,62.5224496901938,-4.051889823644387,-5.590731546266753,-8.262018221073951,-12.462828224771656,5.810475526475146,2.818012237548828,2.7361196991681496,4.974303627014159,-0.12526822613703104,10.073875480165349,2.424517700438564,7.524089553589754,-5.465112324053187,91.04478771953501,19.647688854349468,2.5497859265755936,2,-3.6321334838867188,-8.580840110778809,-7.3258867263793945,-11.8385009765625,2.7113609313964844,1,-0.001174376887868367,-1.6864527996512193,45.00526428222656,-1.0883258653736307,43.64010620117188,1.502119177936032,44.986305236816406,-0.001174376887868367 2407,2008-02-20,46.28273391723633,46.816001892089844,45.38684844970703,45.41054916381836,1266489.0,-0.002910383702377284,-2.1082534098828525,0.46819237337767383,67.0756452625238,63.362245803953925,-3.600643847867417,-4.858200195005608,-7.912758958174521,-12.18745545028149,5.247584695315164,1.4291534423828125,2.9301252230876713,4.3017965316772475,-0.42776287603930996,9.031355939393805,1.9370168278189723,6.666576235535523,-4.259269531871077,83.44961675461067,10.053966314405685,2.364779703858277,2,-3.497039794921875,-8.445746421813965,-6.705521583557129,-11.39529800415039,2.8511924743652344,2,-0.0257579058186439,-1.008447319124872,46.41782760620117,-1.6864527996512193,45.00526428222656,-1.0883258653736307,43.64010620117188,-0.0257579058186439 2408,2008-02-21,46.42730712890625,47.70714569091797,45.92248153686523,46.55055236816406,1275557.0,0.0031236964507854736,-2.1506219232141746,-0.14130634452715646,64.27395413126351,62.859453544405106,-3.0468345935612717,-4.676579768384201,-7.852581478218454,-12.211585214188148,5.403290498429519,1.7846641540527415,3.0323716009318957,4.087067222595216,-0.8532900112633257,9.027424456453758,1.6168886056659488,6.557245839524484,-3.525828478902838,69.8492381024275,-1.6150435545384454,2.47017861692927,2,-3.2387008666992188,-8.187407493591309,-6.9792633056640625,-11.539871215820312,4.1571044921875,3,-0.09566588116976593,-2.1082534098828525,46.28273391723633,-1.008447319124872,46.41782760620117,-1.6864527996512193,45.00526428222656,-0.09566588116976593 2409,2008-02-22,47.92282104492188,48.46556854248047,45.8608627319336,47.01034545898438,1390140.0,0.03221194612608724,1.6073515148275266,-7.403739012009409,65.52775357289633,63.579730152276824,-3.8944620479688012,-5.869544314395689,-9.136262357804931,-13.567578507982724,6.162371673633304,2.604705810546868,2.971273786914111,5.199459266662608,-0.22635870523718182,10.625277238562397,2.486550280712713,7.912368252612502,-4.06020898673556,88.39916311032054,19.10379586942554,2.7129089859498947,2,-3.531402587890632,-9.30370998382569,-8.952939033508308,-13.035385131835945,4.221096038818359,4,-0.045103831348088264,-2.1506219232141746,46.42730712890625,-2.1082534098828525,46.28273391723633,-1.008447319124872,46.41782760620117,-0.045103831348088264 2410,2008-02-25,47.63367462158203,48.95854187011719,46.97953414916992,48.48452758789063,1726851.0,-0.006033585190421298,1.2002646501232066,-0.9324665551839543,68.74133099946266,63.888406318971555,-2.628492123727959,-5.13313396288617,-8.6338932970272,-13.12687732697588,6.542663500689139,1.9790077209472656,3.182381561038895,4.4592884063720675,-1.0272845557477268,9.945861368491862,1.7160019253121703,7.202574887431965,-2.8504712665368785,72.82453308377927,3.6745309499480214,2.743286481059898,2,-2.4032535552978516,-8.76807689666748,-9.338077545166016,-12.746238708496094,5.7332000732421875,0,-0.01607126582921181,1.6073515148275266,47.92282104492188,-2.1506219232141746,46.42730712890625,-2.1082534098828525,46.28273391723633,-0.01607126582921181 2411,2008-02-26,49.58424377441406,49.58424377441406,47.363487243652344,48.11005783081055,1227976.0,0.04094937391095721,2.012858100292665,-1.7325977601032827,71.01637768527941,65.16088970491992,-4.018947115303128,-6.800511913097424,-10.303682566729606,-14.923266185635967,7.661873206787644,2.2207565307617188,3.1415837024483793,6.008723068237302,-0.11721251331402982,12.134658649788634,2.945755277461636,9.071690859012968,-3.9659727163545,100.0,31.11396757566021,3.0629677907756645,2,-3.2102622985839844,-10.405795097351074,-12.076695442199707,-14.696807861328125,3.8276596069335938,1,-0.01773343902992197,1.2002646501232066,47.63367462158203,1.6073515148275266,47.92282104492188,-2.1506219232141746,46.42730712890625,-0.01773343902992197 2412,2008-02-27,46.36805725097656,50.23126983642578,45.50535202026367,49.74777603149414,4325293.0,-0.06486307501370192,1.174482190294902,-2.2926000584811965,66.34975199413914,65.75750856823866,-0.34445039281419554,-3.2078413651881235,-6.876961004837312,-11.564321749547972,8.534380954010274,4.725917816162109,3.473020247076441,2.449113273620604,-3.481714933825657,8.379941481066865,-0.5163008301025229,5.414527377343731,3.2161865234375,18.254765831147875,-56.22023344333108,2.965414103723129,2,0.47875213623046875,-4.507875442504883,-10.22448444366455,-11.480621337890625,6.48451232910157,2,0.059548134002593844,2.012858100292665,49.58424377441406,1.2002646501232066,47.63367462158203,1.6073515148275266,47.92282104492188,0.059548134002593844 2413,2008-02-28,45.95329284667969,46.80888748168945,45.62385559082031,46.45100784301758,1484804.0,-0.008945045983959954,-1.0491831935433866,0.14726521011362648,62.6618100965657,65.84824333849906,0.24798436771451549,-2.44013839399188,-6.228607208550692,-11.001025850440485,9.116717167488408,1.1850318908691406,3.3044050925149833,1.7308614730834933,-3.946275928556979,7.407998874723965,-1.1077072277367392,4.569430173903726,4.277976989746094,9.478387983898243,-65.6018642180813,2.838568700820236,2,1.0558662414550781,-2.4696121215820312,-9.809720039367676,-11.06585693359375,6.659900665283203,3,0.06921448601156532,1.174482190294902,46.36805725097656,2.012858100292665,49.58424377441406,1.2002646501232066,47.63367462158203,0.06921448601156532 2414,2008-02-29,45.68547439575195,46.80888748168945,45.22094345092773,45.81108856201172,951769.0,-0.005828057889590066,-2.0112450583592576,0.2523817188230515,67.1877050273659,66.78367075174569,0.9347487234502267,-1.9420554416063354,-5.745284568444475,-10.579578636227978,9.713320200551937,1.5879440307617259,3.3881982136747126,1.2536474227905288,-4.308075649537734,6.815370495118792,-1.5272141133736028,4.03450895895466,4.545795440673828,9.271470740284895,-69.31482288676723,2.780861536164133,2,1.4718151092529297,-2.201793670654297,-9.541901588439941,-10.798038482666016,8.41849136352539,4,0.10723183440987372,-1.0491831935433866,45.95329284667969,1.174482190294902,46.36805725097656,2.012858100292665,49.58424377441406,0.10723183440987372 2415,2008-03-03,45.45795059204102,45.45795059204102,42.921974182128906,44.13782119750977,1268126.0,-0.004980221979091204,2.842011882195212,-10.509399009991194,57.576268529757044,65.60117747769483,1.378168088817283,-1.5504263264003626,-5.268748691293361,-10.201292582594526,9.85480184267293,2.763500213623047,3.299199289130108,0.8714763641357521,-4.61982757393087,6.362780302202374,-1.8741756048975589,3.617128333169063,4.572906188964836,34.69522276638661,-39.4811793407916,2.745651969033311,3,1.118671417236321,-1.9742698669433665,-9.314377784729011,-10.570514678955085,8.463520050048821,0,0.14708024459135705,-2.0112450583592576,45.68547439575195,-1.0491831935433866,45.95329284667969,1.174482190294902,46.36805725097656,0.14708024459135705 2416,2008-03-04,45.20672225952149,46.92739486694336,44.55732345581055,45.74235916137695,1258954.0,-0.005526609300409491,-1.5839804028397584,-0.4057457580100737,56.974623680026944,64.4788417463063,1.6087073246878845,-1.0400464922842687,-4.792500698376948,-9.815694140488723,10.441925034328023,2.3700714111328125,3.2958625992140327,0.4218730926513743,-4.842246920593453,5.685993105896202,-2.210186913971036,3.0539330992737845,4.397601565551753,31.258115493651744,-38.27984929243617,2.6320600066224125,3,1.3698997497558523,-1.1945171356201243,-9.424585342407234,-10.319286346435554,8.4729995727539,1,0.1805075003769827,2.842011882195212,45.45795059204102,-2.0112450583592576,45.68547439575195,-1.0491831935433866,45.95329284667969,0.1805075003769827 2417,2008-03-05,44.526512145996094,46.25429153442383,43.91503143310547,45.73998641967773,1896403.0,-0.015046658539419555,1.0866832610519117,2.26547922571825,48.25790398092615,62.69928061849103,2.250235375340786,-0.15714996136748738,-3.8883962837461183,-9.00548378230836,10.775080744833854,2.3392601013183594,3.2826024174365074,-0.3921276092529311,-5.475155471163703,4.6909002526578405,-2.9336415402083134,2.149386321702451,4.676870700500487,40.0591620737964,-25.08117180371096,2.5415139309553854,3,2.05010986328125,-0.5143070220947266,-8.744375228881836,-9.639076232910156,12.753349304199219,2,0.1995528238595834,-1.5839804028397584,45.20672225952149,2.842011882195212,45.45795059204102,-2.0112450583592576,45.68547439575195,0.1995528238595834 2418,2008-03-06,45.68547439575195,46.02913665771485,43.45998001098633,44.9697151184082,2194179.0,0.02602858822527554,2.662157091976809,-0.5898429763757285,57.86116992780425,61.84743799125858,1.0895564211384112,-0.9093276283049789,-4.824711548934623,-10.030473770929305,11.438006665565508,2.5691566467285227,2.9726976574929225,0.4789896011352539,-4.034306499702446,4.992285701972953,-1.7776584492835994,2.735637651554107,3.141023930882568,68.99400664954281,4.932632439319036,2.256648050418851,3,0.8911476135253906,-1.673269271850586,-9.903337478637695,-10.798038482666016,13.092269897460938,3,0.15687907981957183,1.0866832610519117,44.526512145996094,-1.5839804028397584,45.20672225952149,2.842011882195212,45.45795059204102,0.15687907981957183 2419,2008-03-07,44.12596893310547,45.97936630249024,43.96954345703125,45.10480880737305,1692962.0,-0.03413569593558807,-2.1119255542528514,-1.3675545749125948,46.67025880748629,59.39509663659454,2.2952044502471196,0.9300729271824437,-3.146784310547808,-8.351705389778914,12.086500213947762,2.0098228454589915,2.652661960232315,-1.2279342651367173,-5.36398152905123,2.9081129987777956,-3.2959578970939702,0.8400893668205356,4.3462579448587135,30.059133502286194,-29.40334675425315,2.068023631957255,3,2.450653076171875,0.32469940185546875,-8.343832015991211,-9.238533020019531,17.595401763916023,4,0.19234080937064446,2.662157091976809,45.68547439575195,1.0866832610519117,44.526512145996094,-1.5839804028397584,45.20672225952149,0.19234080937064446 2420,2008-03-10,40.843421936035156,43.84156036376953,40.69410705566406,43.84156036376953,2344803.0,-0.07439036640864749,1.099605060920371,3.0629508528938376,31.509427516123793,55.00543550668836,5.0436553047706525,4.540224722627485,0.21756577953071599,-4.968037441040536,12.507988706904701,3.4318618774414062,2.3120387303621754,-4.570680999755858,-8.37855201835297,-0.7628099811587461,-6.474616509054414,-2.666745490457302,7.295789780178907,2.3954433822372936,-50.87973419905135,1.9039355092985544,3,4.619266510009766,3.6072463989257812,-5.043509483337402,-5.955986022949219,16.322673797607422,0,0.3246677970325187,-2.1119255542528514,44.12596893310547,2.662157091976809,45.68547439575195,1.0866832610519117,44.526512145996094,0.3246677970325187 2421,2008-03-11,41.79145050048828,42.18725204467773,39.44034194946289,40.66803741455078,2623884.0,0.02321129130506816,1.8688113782594111,-0.3747035412192217,35.86453442623504,51.61818911025457,3.2117170164770386,3.6598117221355153,-0.6417638085036543,-5.8027670771576965,13.45223958235428,2.7469100952148366,1.8084432111830395,-3.546454620361331,-7.585146464367661,0.4922372236449988,-5.565800542364499,-1.5271086983581625,5.7521528428817845,34.504343211087445,-14.336237643610815,2.0193459220031653,3,1.3924179077148438,2.6592178344726562,-4.697479724884033,-6.904014587402344,19.46064758300782,1,0.29025123551191023,1.099605060920371,40.843421936035156,-2.1119255542528514,44.12596893310547,2.662157091976809,45.68547439575195,0.29025123551191023 2422,2008-03-12,43.374656677246094,44.48622131347656,43.01914596557617,43.8463020324707,1913816.0,0.03788349429841675,-1.4809614584442101,-0.4198325274367054,41.19014906312615,49.232448995427944,1.295476337889717,2.2022068577609843,-2.151192074567156,-7.263263907866914,14.114303767798594,2.6947708129882812,1.271070613257379,-1.971306610107419,-5.992757552444466,2.050144332229628,-3.982032081275946,0.039418861061108146,3.3586205267332545,59.71220689052241,12.970207551481266,2.010725471168525,3,-0.19078826904296875,1.0760116577148438,-5.468936443328857,-8.487220764160156,22.66735076904297,2,0.23758263337298602,1.8688113782594111,41.79145050048828,1.099605060920371,40.843421936035156,-2.1119255542528514,44.12596893310547,0.23758263337298602 2423,2008-03-13,45.50535202026367,45.7447280883789,42.96937561035156,43.07839965820313,2895669.0,0.04912304802484635,-1.0985648375833375,-5.145714539910531,43.26999927148517,46.574926133663425,-1.0118481774625394,0.11846473684720138,-4.205438922189089,-9.252656794082085,14.023143108508457,2.7753524780273366,0.5054358472754217,0.1334363937377958,-3.8849398655150864,4.151812652990678,-1.8757517358886417,2.1426245233642334,0.49863165826403133,92.75099377773205,49.16008993699429,2.00918812962644,3,-2.321483612060547,-1.0546836853027344,-7.561710834503174,-10.617916107177734,19.671581268310547,3,0.2587499910931008,-1.4809614584442101,43.374656677246094,1.8688113782594111,41.79145050048828,1.099605060920371,40.843421936035156,0.2587499910931008 2424,2008-03-14,46.84444046020508,48.04132461547852,45.50535202026367,45.96040344238281,2792908.0,0.029427053752822507,-1.8269508401672971,0.36425808418905153,47.92419701632104,45.50247374328165,-2.42417656368913,-1.0205800257533397,-5.415107929639369,-10.43842109162641,14.191337285088157,2.535972595214851,0.050728259498662,1.3123081207275362,-2.670699985089769,5.295316226544841,-0.6791959321811163,3.3038121736361887,-7.4040985107421875,86.08433243328584,44.2831717031152,1.9915040529086534,3,-3.103607177734375,-2.3937721252441406,-8.90079927444458,-11.95700454711914,20.015247344970703,4,0.2547432249328563,-1.0985648375833375,45.50535202026367,-1.4809614584442101,43.374656677246094,1.8688113782594111,41.79145050048828,0.2547432249328563 2425,2008-03-17,43.72779846191406,45.85848999023438,43.637733459472656,45.05029678344727,2112291.0,-0.06653173712126292,-1.955829451263639,-1.4959761807158811,35.486897263138474,43.114948585849596,0.4707369744901371,2.1032869846721454,-2.189146291412996,-7.177755590951328,13.988032886719449,3.206707000732422,-0.37123286011133416,-1.7404605865478544,-5.79929408005696,2.318372906961251,-3.7698773333024036,0.2889561602066948,-4.11543685913086,49.848449635782345,14.772518674656496,2.0294167467545523,3,0.013034820556640625,0.722869873046875,-5.519895076751709,-8.840362548828125,19.553077697753906,0,0.4114904675747495,-1.8269508401672971,46.84444046020508,-1.0985648375833375,45.50535202026367,-1.4809614584442101,43.374656677246094,0.4114904675747495 2426,2008-03-18,46.36331558227539,46.4533805847168,44.63316345214844,45.23042297363281,1500309.0,0.06027097665702974,1.7725602191742615,-0.8566306589555314,49.987901275184186,43.30717050743382,-2.2165588389732562,-0.5655178273696606,-4.7334278050059595,-9.65779753499168,13.419843255951472,2.7255821228027344,-0.8130739041079877,0.8977821350097628,-3.1584388566597354,4.954003126679261,-1.1303283608249828,2.9258926308445083,-6.582374719238281,66.91589305202156,28.484817587387127,2.0281104958347487,3,-2.6224822998046875,-1.5275096893310547,-8.155412197113037,-11.475879669189453,16.239723205566406,1,0.23300275262231396,-1.955829451263639,43.72779846191406,-1.8269508401672971,46.84444046020508,-1.0985648375833375,45.50535202026367,0.23300275262231396 2427,2008-03-19,45.0905876159668,47.401405334472656,44.84173202514648,46.92739486694336,1984865.0,-0.0274511852813899,-1.1928919245726912,-1.6213427795044126,47.891077927903154,42.1993825074448,-0.95592828978819,0.6464626691670432,-3.3916939640836716,-8.237271167825334,12.92983994894393,2.559673309326179,-1.045361037838191,-0.31533851623535014,-4.356003354993625,3.7253263225229247,-2.3356709356144876,1.7049939031437873,-5.144439077880861,41.82242375605542,-0.25977838447776236,2.020332419379138,3,-1.3497543334960938,-0.25478172302246094,-6.741664409637451,-9.992215156555176,19.700023651123047,2,0.3584231504183466,1.7725602191742615,46.36331558227539,-1.955829451263639,43.72779846191406,-1.8269508401672971,46.84444046020508,0.3584231504183466 2428,2008-03-20,41.98579788208008,43.154239654541016,39.86458206176758,42.73236846923828,6142906.0,-0.06885671484989253,3.137119774713294,0.40645015243775806,42.057600429775725,41.68686490992142,1.7532451699905636,3.5852630058708144,-0.23987008223399187,-5.006156351658916,12.27060467177344,5.226005554199219,-1.3438855297485262,-3.1980527877807603,-7.48317580384866,1.0870702282871392,-5.34061429581471,-1.0554912797468106,6.055526733398445,25.942064414756516,-19.452296007665467,2.1425615080339506,3,1.755035400390625,2.850008010864258,-3.4176430702209473,-6.887425422668457,20.195369720458984,3,0.5729606385419292,-1.1928919245726912,45.0905876159668,1.7725602191742615,46.36331558227539,-1.955829451263639,43.72779846191406,0.5729606385419292 2429,2008-03-25,45.76131820678711,45.88456344604492,44.2397346496582,45.14984130859375,1963718.0,0.08992374839013029,2.8342455460159797,-0.8190476677107338,50.56516889258564,43.80416950730607,-1.9734332618108184,-0.3799761449883121,-3.919083008753141,-8.686533266563032,11.050559012106543,3.8987655639648438,-1.360583540922292,0.6855426788330092,-3.413718661900262,4.78480401956628,-1.36408799153363,2.7351733491996484,2.1164715576171957,78.23901306502448,30.190411239997147,2.049630670366636,3,-2.0204849243164062,-0.9255123138427734,-6.2676520347595215,-9.417474746704102,18.133407592773438,1,0.4242800654048351,3.137119774713294,41.98579788208008,-1.1928919245726912,45.0905876159668,1.7725602191742615,46.36331558227539,0.4242800654048351 2430,2008-03-26,46.868141174316406,47.28053283691406,45.35603713989258,45.73998641967773,1291257.0,0.024186868099554504,-1.0300016698890833,1.8449670919242762,52.999572307274825,45.70806260519937,-2.3867710223212555,-1.6306983170021283,-4.959754822644328,-9.681349967364802,9.681424670515376,1.9244956970214844,-1.5993740211828822,1.8306423187255874,-2.1814225539560255,5.8427071914072,-0.1753901176152226,3.8366747550663973,0.8493844360351659,92.92455002776184,40.9860209154091,2.0060324363408064,3,-2.9151878356933594,-2.0323352813720703,-7.374475002288818,-9.848828315734863,16.97444534301757,2,0.4265487414255438,2.8342455460159797,45.76131820678711,3.137119774713294,41.98579788208008,-1.1928919245726912,45.0905876159668,0.4265487414255438 2431,2008-03-27,48.7049446105957,48.7049446105957,46.92739486694336,46.92739486694336,1542920.0,0.039190874445984125,1.0,1.57562580518632,57.24143566396701,47.491538894181694,-3.5087459609248484,-3.7278848467489354,-6.72443238464075,-11.394404815729033,8.190294801991678,1.8368034362792969,-1.4957741394587316,3.7114107131958036,-0.10538781396530084,7.528209240356908,1.803011449615255,5.619809976776352,-8.840362548828125,100.0,44.63551440093091,1.9083992635805511,3,-4.4201812744140625,-3.869138717651367,-9.092774868011475,-11.56712818145752,14.606742858886719,3,0.29927005698516473,-1.0300016698890833,46.868141174316406,2.8342455460159797,45.76131820678711,3.137119774713294,41.98579788208008,0.29927005698516473 2432,2008-03-28,49.129188537597656,50.30474472045898,48.59829330444336,48.7049446105957,1362862.0,0.008710489877236327,-4.353182272376405,0.23866782266821754,56.12408803392236,48.91977097889693,-3.3870514294790297,-4.147299752699084,-6.929851844405455,-11.700297089829903,7.654365905531312,1.706451416015618,-0.8058938949858856,3.997598075866698,-0.20843517949710844,8.203631331230504,1.8945814481847947,6.100614703548601,-9.087799224853512,88.74005873957648,33.649686963025076,2.1030166276819022,3,-4.044525146484375,-4.256645202636719,-8.817847728729248,-11.292201042175293,14.374477386474602,4,0.2742534662450786,1.0,48.7049446105957,-1.0300016698890833,46.868141174316406,2.8342455460159797,45.76131820678711,0.2742534662450786 2433,2008-03-31,49.13392639160156,50.041664123535156,47.896751403808594,48.54378128051758,1270607.0,9.643664275627017e-05,-1.2767298398770683,1.3910514058608257,59.42714419156145,50.19787622059031,-3.154697157043522,-4.112378693235925,-6.640446470605426,-11.570808866871758,7.009227585275377,2.1449127197265625,-0.19283107459589388,3.843304252624513,-0.7189799487856163,8.405588454034643,1.5621621519194449,6.124446353329581,-8.682002862548828,80.6955253958411,21.51194373583104,2.281142100705065,3,-4.049263000488281,-4.261383056640625,-8.822585582733154,-11.2969388961792,17.702056884765625,0,0.31865324075066126,-4.353182272376405,49.129188537597656,1.0,48.7049446105957,-1.0300016698890833,46.868141174316406,0.31865324075066126 2434,2008-04-01,50.58441162109375,50.719505310058594,48.34943389892578,48.58644104003906,2519355.0,0.029521052682248472,1.0898645103130928,3.3855581339728382,69.69523218935495,53.998802323503256,-4.491171419544884,-5.456802895159882,-7.766534093625594,-12.876173416347697,6.584416905993592,2.3700714111328125,0.3006140120600804,5.048842620849612,-0.09205420584615354,10.189739447545378,2.4783942075017293,7.619291034197495,-9.738375244384763,97.48122512003903,29.829025183380764,2.5704484133478833,4,-5.292367935180664,-5.504487991333008,-9.870158672332764,-12.344511985778809,18.161849975585938,1,0.22925552773671987,-1.2767298398770683,49.13392639160156,-4.353182272376405,49.129188537597656,1.0,48.7049446105957,0.22925552773671987 2435,2008-04-02,52.14391708374024,53.08720779418945,51.193519592285156,51.904541015625,2173306.0,0.030829763808030153,-1.2796035184636685,0.1198096059997439,70.42649070027029,56.26975670406837,-5.287322101876249,-6.840443100079931,-8.890416636956203,-14.275172480253929,7.354691190334667,2.502796173095703,0.6740449493159346,6.27404975891114,0.34524357310737486,12.202855944714905,3.3096466660092574,9.238452851813022,-10.705472571030278,84.6863740572892,12.310736733248532,2.9644030929018816,4,-5.668022155761726,-5.88014221191407,-10.63865232467652,-13.52480602264405,15.23481369018554,2,0.22535339447071379,1.0898645103130928,50.58441162109375,-1.2767298398770683,49.13392639160156,-4.353182272376405,49.129188537597656,0.22535339447071379 2436,2008-04-03,53.36687469482422,53.42138671875,51.84528732299805,52.61556243896485,1542578.0,0.02345350482818498,2.663914655126545,3.138627272872023,70.00000610827094,58.7263042796648,-6.048404147354951,-7.821742129599052,-9.756866635958275,-15.363130901481483,7.649082228557765,1.5760993957519531,0.9050519883467132,7.0889997482299805,0.29268523633738397,13.885314260122577,3.6908424922836858,10.487157004176275,-10.996529119595898,99.0132919040221,24.001612071192213,3.398157255946297,4,-6.72389030456543,-6.936010360717773,-11.318865299224854,-14.501276969909668,14.061630249023438,3,0.19629614592225209,-1.2796035184636685,52.14391708374024,1.0898645103130928,50.58441162109375,-1.2767298398770683,49.13392639160156,0.19629614592225209 2437,2008-04-04,53.411903381347656,53.94280242919922,51.7386360168457,53.70342254638672,1574037.0,0.0008437572329451637,4.7230344089855585,-0.3880133230431817,67.26708013475397,61.527357580217945,-5.351711260483057,-7.554280436500697,-9.427657747948977,-15.289200827026313,8.273112335457789,2.2041664123535156,1.7320734407413383,6.689758872985841,-0.7552191329193505,14.134736878891033,2.967269870033249,10.412247875938434,-9.93645369176717,91.21907761575231,17.689097452946328,3.722489002952594,4,-4.320634841918945,-6.720331192016602,-10.635688304901123,-14.233454704284668,16.671073913574233,4,0.18534789927729745,2.663914655126545,53.36687469482422,-1.2796035184636685,52.14391708374024,1.0898645103130928,50.58441162109375,0.18534789927729745 2438,2008-04-07,52.85256958007813,54.3291244506836,52.16524887084961,53.49248886108398,1415093.0,-0.010472081424921731,-1.1482356728302208,2.195119078775141,63.58376118723314,62.973867835178766,-3.4518171716121984,-6.777986081498874,-8.612369145039679,-14.605157403200145,9.154925820974002,2.1638755798339915,2.039246327375615,5.772070312500006,-2.138224473855395,13.682365098855406,1.8169229193223089,9.727217705677702,-8.1210375617434,75.3071691950445,3.226215974752094,3.9551473931777,4,-3.009988784790046,-5.96783638000489,-8.499073982238777,-13.350607872009284,22.5583267211914,0,0.20152466433739624,4.7230344089855585,53.411903381347656,2.663914655126545,53.36687469482422,-1.2796035184636685,52.14391708374024,0.20152466433739624 2439,2008-04-08,52.61319351196289,52.81938934326172,51.45659637451172,52.18183898925781,818498.0,-0.004529128290584938,2.2303386788315556,-0.6740764585606197,73.09352386742485,65.20652911963988,-2.3895801896577566,-6.187397965000073,-8.147397144904772,-14.226627901671378,9.984471817063634,1.3959732055664134,2.5324920072930936,5.108333015441893,-3.0415837963437866,13.258249827227573,1.0333746095490497,9.183291421334737,-6.537998553099314,45.27591912211966,-28.393836320717497,4.074958405892841,4,-1.984933853149414,-5.728460311889648,-7.36677360534668,-13.111231803894043,22.122234344482422,1,0.2703274371887423,-1.1482356728302208,52.85256958007813,4.7230344089855585,53.411903381347656,2.663914655126545,53.36687469482422,0.2703274371887423 2440,2008-04-09,54.103965759277344,54.511619567871094,52.29560089111328,52.45913696289063,1281371.0,0.028334570623915756,-1.2475963491590607,3.813171555665592,71.3911598969344,66.77872070108069,-3.06871954448242,-6.992284479163473,-9.337497026780625,-15.51454133949445,10.231464244304606,2.2160186767578125,3.5474414640130902,5.936078071594238,-2.088643725646584,13.96079986883506,1.9237171729738236,9.948438970214653,-6.873220671558961,86.65627778277243,11.631035330292363,4.012360898620411,4,-2.8997802734375,-7.127985000610352,-8.783480644226074,-14.602004051208496,19.403762817382812,2,0.2706325799212157,2.2303386788315556,52.61319351196289,-1.1482356728302208,52.85256958007813,4.7230344089855585,53.411903381347656,0.2706325799212157 2441,2008-04-10,53.921470642089844,54.38600540161133,52.390403747558594,54.04234313964844,1227617.0,-0.0033730451109530435,3.9384038817354527,-0.07348637002472305,75.96879745831521,68.98368841490212,-2.3115246192881145,-6.170825633421046,-8.945300197815406,-15.154452406788955,10.081737739713576,1.9956016540527344,4.110127901902011,5.147081947326662,-2.6795884587305707,12.973752353383894,1.2337467442980454,9.060417150355278,-5.525785637547024,80.68266954358836,1.3972862616396071,3.913335203028617,4,-2.71728515625,-6.945489883422852,-8.891319274902344,-14.419508934020996,24.835968017578125,3,0.24957145959835003,-1.2475963491590607,54.103965759277344,2.2303386788315556,52.61319351196289,-1.1482356728302208,52.85256958007813,0.24957145959835003 2442,2008-04-11,53.67972183227539,55.2913703918457,53.37872314453125,54.27461242675781,1106114.0,-0.00448334971089881,-2.1960338733478455,4.921637316164868,91.35100165323503,72.53078368842142,-1.5158033732771372,-5.394016870947397,-8.425861851106802,-14.71798581618178,10.959808594475847,1.9126472473144531,4.5579492152435535,4.390079879760741,-3.295383154613802,12.075542914135283,0.5473483625734659,8.232811396948016,-4.305487297600045,57.97278921038574,-26.901028675291116,3.842731517187273,4,-1.8593196868896484,-6.313865661621094,-8.385308265686035,-14.177760124206543,20.612506866455078,4,0.2561261989123367,3.9384038817354527,53.921470642089844,-1.2475963491590607,54.103965759277344,2.2303386788315556,52.61319351196289,0.2561261989123367 2443,2008-04-14,57.27986145019531,57.68277359008789,52.00171279907226,53.09431457519531,2779660.0,0.06706703192629626,1.2763527755571855,-7.035826274311145,91.24237815913199,74.92491101839664,-4.290072769320922,-8.50275138370462,-11.713130488096681,-18.068405124322553,12.551711709062175,5.681060791015632,4.848584018646825,7.401494026184082,-0.8467074168675595,15.649695469235724,3.2773933046582613,11.525594747709903,-6.840542461229305,93.52873961112762,7.492806538650996,4.12410072152582,4,-2.841714859008789,-8.718303680419922,-11.985447883605957,-17.777899742126465,16.89385986328125,0,0.22351862453191962,-2.1960338733478455,53.67972183227539,3.9384038817354527,53.921470642089844,-1.2475963491590607,54.103965759277344,0.22351862453191962 2444,2008-04-15,58.77774429321289,60.55766677856445,57.232460021972656,57.82971572875977,2704198.0,0.026150252551151665,-2.103985727868047,0.22650052496500064,91.48094539477059,77.26429487334111,-5.032756072533537,-9.550438117210206,-12.926318667200484,-19.311377257228173,13.67386628942286,3.325206756591797,5.238543480552991,8.302711677551272,-0.7122459197373772,17.317669274839922,3.795232878906951,12.810190476195594,-6.889734384022503,79.19668000064205,-5.721362002417592,4.507478798644324,4,-2.7706127166748047,-8.778739929199219,-13.483330726623535,-19.275782585144043,16.398517608642578,1,0.2829838437671601,1.2763527755571855,57.27986145019531,-2.1960338733478455,53.67972183227539,3.9384038817354527,53.921470642089844,0.2829838437671601 2445,2008-04-16,61.72137069702149,61.72137069702149,58.54310989379883,58.77774429321289,2858037.0,0.05008062897283572,1.159418599527762,3.1049975857074186,92.09075536875845,79.71882256895086,-7.235879874766688,-11.675523508659538,-15.573139985579587,-21.964720865800835,15.599809077882428,3.1782608032226634,5.66182834972107,10.346659469604496,0.6047645203596659,20.088554418849327,5.475711994982078,15.217606944226915,-9.719657897949233,100.0,16.28789626779367,4.870947474622416,4,-5.13238716125489,-11.140514373779304,-16.20772552490235,-22.219408988952644,9.887935638427727,2,0.2108517197926041,-2.103985727868047,58.77774429321289,1.2763527755571855,57.27986145019531,-2.1960338733478455,53.67972183227539,0.2108517197926041 2446,2008-04-17,57.16609573364258,62.73339080810547,56.445594787597656,62.33285140991211,3400316.0,-0.07380385289464642,1.1072286938646103,-1.7552348591467117,70.50925737542109,80.07906448458051,-2.330039371386526,-6.60824319919125,-10.731580280226666,-17.157236639434274,17.11308576121558,6.2877960205078125,5.621686756979919,5.251245498657227,-4.5186061076817055,15.021097104996159,0.36631969548776055,10.136171301826693,-3.220451354980476,48.122790585249454,-33.50942544552449,4.884925803169467,4,-0.07110214233398438,-6.079229354858398,-12.209417343139648,-17.66413402557373,13.341129302978516,3,0.28586232159633806,1.159418599527762,61.72137069702149,-2.103985727868047,58.77774429321289,1.2763527755571855,57.27986145019531,0.28586232159633806 2447,2008-04-18,61.2520980834961,61.44170379638672,58.91521072387695,59.01475143432617,3376490.0,0.07147597360665792,-1.0739320019727725,-0.43302737527262447,75.59316047502466,81.41344218322402,-5.796520721405059,-9.930528628017406,-14.497628356598781,-20.936818850454976,18.396146497791538,4.275608062744141,5.555542525580684,8.529172325134283,-1.5331745603542402,18.591519210622806,3.4979988823900214,13.560345767878545,-5.548904418945327,86.19700737049216,4.26263394829887,5.0311734427442625,4,-4.157104492187507,-9.953111648559577,-17.43482971191407,-21.750136375427253,7.069923400878899,4,0.28579168916482467,1.1072286938646103,57.16609573364258,1.159418599527762,61.72137069702149,-2.103985727868047,58.77774429321289,0.28579168916482467 2448,2008-04-21,66.04200744628906,66.33352661132811,61.06723403930664,61.62182998657226,3167408.0,0.07819992314816004,1.1051630764210398,1.9756337094015897,78.61028596475471,82.02641574959401,-9.519872234913393,-13.518923336570865,-18.84336214545833,-25.383137861191123,19.70073899590996,5.26629257202147,5.570593979494596,12.1162712097168,1.7126445236775396,22.519897895756053,6.914457866697177,17.318084552736423,-9.596412658691406,97.05176805184458,16.3782457641624,5.2018133430196265,4,-6.874387741088881,-12.942953109741218,-22.22473907470703,-26.540045738220215,4.306419372558594,0,0.12492384122561973,-1.0739320019727725,61.2520980834961,1.1072286938646103,57.16609573364258,1.159418599527762,61.72137069702149,0.12492384122561973 2449,2008-04-22,65.17693328857422,66.00171661376953,63.636390686035156,65.43764495849611,2575054.0,-0.013098847099982436,2.406152493957372,-0.058982172615891476,74.75912493182506,82.40063408680409,-7.470853043782341,-11.7258922896401,-17.575272754980176,-24.157585845743263,21.936546977458704,2.4056167602539062,5.733847539265895,10.280416297912595,-0.5309012316551929,21.091733827480383,4.874757533128701,15.686075062696489,-6.753752136230474,88.3029804071046,7.80092345406986,5.405658764783895,4,-6.009313583374038,-12.077878952026374,-21.359664916992188,-25.67497158050537,7.584228515625,1,0.13803638144600328,1.1051630764210398,66.04200744628906,-1.0739320019727725,61.2520980834961,1.1072286938646103,57.16609573364258,0.13803638144600328 2450,2008-04-23,66.85968780517578,68.54717254638672,65.45186614990234,67.28392791748047,2695987.0,0.025818252435276134,1.0979940944983684,1.6272386749384575,75.19250536747242,82.31437941004376,-7.994648668031829,-12.473669180853477,-18.77756146166636,-25.471034601179994,24.255342462869155,3.3702392578125,6.155172790518478,10.963593482971191,-0.40470341117114117,22.331890377113524,5.279445035900025,16.647741930042358,-6.854437561035162,86.05566336186733,7.569012502698641,5.684148447071165,4,-6.585245132446289,-12.653810501098633,-22.76393699645996,-27.357726097106934,4.5600128173828125,2,0.12438846739628184,2.406152493957372,65.17693328857422,1.1051630764210398,66.04200744628906,-1.0739320019727725,61.2520980834961,0.12438846739628184 2451,2008-04-24,63.28087615966797,66.87864685058594,61.9062385559082,66.12733459472656,3455893.0,-0.053527196476540695,1.2866467968205908,6.709545732474913,66.27834105001193,79.52852823190787,-3.295102407099421,-8.165526229875596,-14.868469886826084,-21.541151668099985,25.823157982501144,4.972408294677734,6.394978531121595,6.655985260009764,-4.639852887262222,17.95182340728175,1.0080661863737745,12.303904333645754,-1.5672414550781326,45.324779273818486,-30.247953358047617,5.647919073635992,4,-3.0064334869384766,-9.07499885559082,-19.18512535095215,-23.77891445159912,9.053672790527344,3,0.13161053830492575,1.0979940944983684,66.85968780517578,2.406152493957372,65.17693328857422,1.1051630764210398,66.04200744628906,0.13161053830492575 2452,2008-04-25,62.6030387878418,64.33556365966797,57.49553680419922,64.33556365966797,3310576.0,-0.010711567427035606,6.89602154254675,0.6086598175780171,66.02024772456593,76.72606929473386,-1.3615625224369765,-6.773801650076322,-13.858133980653548,-20.547209233565404,26.568536309367026,6.84002685546875,6.63376610373512,5.304455375671388,-5.712815980355572,16.321726731698348,-0.20418030234208828,10.813091053684865,5.944133758544922,46.21489617275087,-28.17729885656003,5.508635678013479,4,-0.10665512084960938,-8.397161483764648,-18.314719200134277,-23.10107707977295,12.329105377197266,4,0.12625882707652814,1.2866467968205908,63.28087615966797,1.0979940944983684,66.85968780517578,2.406152493957372,65.17693328857422,0.12625882707652814 2453,2008-04-28,64.79061126708984,65.95906066894531,64.35214996337889,64.58441925048828,1790136.0,0.03494355100974578,-3.791523534362967,-0.11901244245009038,68.80397568529571,74.2064059936811,-2.6504134341347836,-8.145918762792405,-15.73808451254537,-22.420457493769284,27.700605715220703,3.3560218811035156,6.930353014812567,6.709193611145018,-4.088160272093177,17.506547494383213,1.3105166695259243,12.107870552764112,3.5355285644531307,66.00900204340863,-11.567763543375605,5.3986769416190965,4,-2.2942276000976562,-10.584733963012695,-20.502291679382324,-25.288649559020996,13.4122314453125,0,0.054504968362274475,6.89602154254675,62.6030387878418,1.2866467968205908,63.28087615966797,1.0979940944983684,66.85968780517578,0.054504968362274475 2454,2008-04-29,62.18116760253906,63.79518508911133,61.30424118041992,63.75726318359375,2511246.0,-0.04027502771649627,2.015781233402456,-7.643824465329683,62.05603858132768,70.86921523952212,0.5504632007752903,-4.872968790693633,-12.801599707548327,-19.54636423798683,28.41682302357318,3.486370086669922,7.067547443567662,3.5199121475219712,-6.818031803133749,13.857856098177692,-1.6490598278058926,8.688884122849835,5.928360168457033,42.39762246644944,-32.62487501248125,5.168971975327861,4,0.315216064453125,-5.787714004516602,-17.892848014831543,-22.679205894470215,15.9102783203125,1,0.1313461861718901,-3.791523534362967,64.79061126708984,6.89602154254675,62.6030387878418,1.2866467968205908,63.28087615966797,0.1313461861718901 2455,2008-04-30,63.89472579956055,63.95634841918945,60.5102653503418,61.14544677734375,2151522.0,0.027557510788065676,1.3993413145820468,-1.7443605928880541,64.23545344349425,70.17212591375247,-0.9190294986700351,-5.966978106581351,-14.205472046810257,-20.98667103669358,28.50413997538832,3.4460830688476562,7.034721911204187,4.645929908752443,-5.465622540958677,14.757482358463562,-0.4098463161031134,9.701706133607999,4.0025221520996155,68.19901891511493,-5.855210138625139,5.055776224855558,4,-0.8733711242675781,-6.943120956420898,-19.606406211853027,-24.3927640914917,12.523456573486328,2,0.1387663205951133,2.015781233402456,62.18116760253906,-3.791523534362967,64.79061126708984,6.89602154254675,62.6030387878418,0.1387663205951133 2456,2008-05-02,63.84258651733398,65.01576995849611,62.00341033935547,65.01576995849611,1287750.0,-0.000816018561377585,4.135359933407586,-0.426724036258848,64.58504140541922,68.9490015726852,0.20089193749412715,-5.364843205255617,-13.883405823300883,-20.69453348806109,28.600610143285454,3.012359619140639,6.894085436024575,4.070005035400385,-5.841981115726874,13.981991186527644,-0.8859880401632481,9.025998110964018,3.846627211376962,74.99299127131569,-1.0501806120975772,4.955993075563631,5,-0.8212318420410085,-6.105302810668938,-19.448206901550286,-24.34062480926513,14.014225006103523,4,0.11868432215175595,1.3993413145820468,63.89472579956055,2.015781233402456,62.18116760253906,-3.791523534362967,64.79061126708984,0.11868432215175595 2457,2008-05-05,63.31168746948242,63.83547592163086,61.86594772338867,63.38516235351562,791204.0,-0.008315750924461796,3.043782185584774,0.06262864054781864,59.49272385817362,66.82482800528732,1.1786110371178893,-4.273346268576603,-13.078828479006333,-19.907370813877975,28.561232153706495,1.9766387939453054,6.459733320212102,3.044116783142087,-6.512828764776174,12.601062331060348,-1.7343559908170505,7.822589557101217,4.173652720738289,51.413605307872125,-21.491705320194974,4.77847277395913,5,-0.2903327941894531,-5.089725494384766,-18.751402854919434,-23.809725761413574,15.678020477294922,0,0.14251494220655703,4.135359933407586,63.84258651733398,1.3993413145820468,63.89472579956055,2.015781233402456,62.18116760253906,0.14251494220655703 2458,2008-05-06,63.50366592407226,63.96820068359375,62.09821319580078,63.24769592285156,1296615.0,0.003032275117961003,2.1559917721172632,-3.4837755049065273,57.756343265734095,64.93563004238831,0.6578872042993353,-3.8224360208281283,-12.993915916917153,-19.847049850319998,28.4349481459557,1.8699874877929688,6.702532408098321,2.703540420532221,-6.283702202011945,11.690783043076387,-1.7900808907398655,7.197161731804307,3.781878198428025,66.43874180736249,-5.4364999539625245,4.493621311272083,5,-0.48231124877928977,-5.281703948974602,-18.52506256103515,-23.96496677398681,19.391918182373054,1,0.17996564567833273,3.043782185584774,63.31168746948242,4.135359933407586,63.84258651733398,1.3993413145820468,63.89472579956055,0.17996564567833273 2459,2008-05-07,66.83598327636719,68.36231231689453,63.541587829589844,63.681419372558594,2709797.0,0.05247440921409474,-1.8074582732582292,12.323959404480156,58.288525619000495,63.057410070335884,-2.6980767607518743,-6.360700729671535,-16.05312380044154,-22.912319351817743,28.930301792594975,4.858646392822273,6.503352647745118,5.324718284606931,-3.1723567970187077,13.82179336623257,1.0761807437941115,9.57325582541975,-9.340446472167969,80.56138676922046,11.737961597037128,4.248537540812818,5,-3.9070587158203125,-8.387680053710938,-21.857379913330078,-27.29728412628174,16.495689392089844,2,0.17007095398047967,2.1559917721172632,63.50366592407226,3.043782185584774,63.31168746948242,4.135359933407586,63.84258651733398,0.17007095398047967 2460,2008-05-08,68.74626159667969,69.01644897460939,65.56088256835939,65.88795471191406,1593070.0,0.02858158474924344,1.033474606709271,0.9060862204486365,70.52596660666431,63.52936846551948,-4.81941472410432,-7.502423346811277,-17.6531426458032,-24.541541337608123,29.061927618189497,3.45556640625,5.779200979042301,6.502881813049314,-1.828524918013244,14.834288544111878,2.3371784475180277,10.6685851785806,-11.033389282226565,96.22142045099878,23.75588846472857,4.165703365531282,5,-5.4902687072753835,-8.641277313232415,-23.560277938842773,-29.000182151794434,16.061965942382812,3,0.13593734566976412,-1.8074582732582292,66.83598327636719,2.1559917721172632,63.50366592407226,3.043782185584774,63.31168746948242,0.13593734566976412 2461,2008-05-09,67.37873077392578,70.56410217285156,66.73406982421875,68.70597076416016,1717075.0,-0.019892439108571858,-1.927530484782393,-0.4643448180139012,62.017668755138736,63.08463746891646,-3.139640561053696,-5.349275749334325,-16.04772859191843,-22.877996026100817,29.306893859891904,3.8300323486328125,5.2116959569763,4.46248798370361,-3.1846149638948305,12.109590931302051,0.6389365099043829,8.28603945750283,-9.213715393066408,63.37876710015793,-7.046211885653221,3.8235514737992222,5,-1.8415470123291016,-6.368381500244141,-21.008895874023438,-26.448800086975098,20.41815185546875,4,0.13415882868810547,1.033474606709271,68.74626159667969,-1.8074582732582292,66.83598327636719,2.1559917721172632,63.50366592407226,0.13415882868810547 2462,2008-05-12,67.42850494384766,68.94060516357422,66.59897613525389,68.35282897949219,1010640.0,0.0007387222844681407,1.2302541464566779,0.6964256972706997,53.34096273908535,61.36652491933753,-2.718855571048607,-4.549466525618833,-15.750453346217228,-22.64760978857509,29.316621069486686,2.3416290283203267,4.460544630724726,3.8248229980468764,-2.718427603540107,10.368073599633867,0.5531976972533812,7.096448298840372,-8.519544355468753,62.96198500235661,-3.925728798316186,3.2716253007934943,5,-1.8913211822509766,-6.418155670166016,-20.89158058166504,-26.3314847946167,21.01067352294922,0,0.1546572415964762,-1.927530484782393,67.37873077392578,1.033474606709271,68.74626159667969,-1.8074582732582292,66.83598327636719,0.1546572415964762 2463,2008-05-13,70.08297729492189,70.47640991210938,68.7557373046875,69.02829742431639,2343673.0,0.03936721351429617,-1.1511095002599088,-1.141028286546794,60.88327782065345,61.2362181681515,-5.077623747836768,-6.530398460891149,-18.006504531742152,-24.991986093567625,28.86927489516894,3.0479049682617188,4.2524302575905395,5.839139556884774,-0.6035091932862002,12.281788307055756,2.617815181799287,9.060463931970261,-10.474708211474628,93.14882313638384,27.773275861493232,3.2213243750854907,5,-4.5457935333252095,-9.072628021240249,-22.191556930542006,-28.725249290466323,14.521423339843736,1,0.12708836005032031,1.2302541464566779,67.42850494384766,-1.927530484782393,67.37873077392578,1.033474606709271,68.74626159667969,0.12708836005032031 2464,2008-05-14,75.41089630126953,76.50587463378906,72.18523406982422,72.76116180419922,5321154.0,0.07602301174972625,-1.2730702694458158,2.5123590303748626,66.32874026932521,61.46880559324383,-9.310668620059175,-11.118355132770148,-22.85724299675536,-29.98548073691714,28.166655371155507,6.422897338867173,4.25850142951019,10.335400962829596,2.683038190706469,17.987763734952715,6.509219576768032,14.161582348891159,-15.145277232458014,89.9956224182375,26.11088088925382,3.82618138606156,5,-6.224985122680664,-11.42966079711914,-27.047239303588867,-31.501787185668945,13.708488464355469,2,0.09925207327166818,-1.1511095002599088,70.08297729492189,1.2302541464566779,67.42850494384766,-1.927530484782393,67.37873077392578,0.09925207327166818 2465,2008-05-15,74.73542785644531,75.35638427734375,71.00730895996094,74.65721893310547,2591087.0,-0.008957173007541175,5.5889002548676245,0.029515758437804126,74.60044397662536,62.581628101155616,-7.750811990076798,-9.92687175052427,-21.695269689448097,-28.960415671097778,27.07772758720258,4.403587341308594,3.9634346129355293,9.00922966003418,0.40385219882888634,17.614607121239466,4.70654092943154,13.311918390636826,-13.170588342435593,82.12915194795296,15.240023736951613,4.302688730602644,5,-5.549516677856445,-10.481634140014648,-25.978931427001953,-29.20281982421875,16.182838439941406,3,0.11502235363559721,-1.2730702694458158,75.41089630126953,-1.1511095002599088,70.08297729492189,1.2302541464566779,67.42850494384766,0.11502235363559721 2466,2008-05-16,73.50772857666016,76.09822082519531,73.02186584472656,75.69293975830078,1836768.0,-0.016427273048377655,1.05379690420769,-27.940688713296264,72.87916266685363,64.06901019100896,-5.596461009560869,-7.8126864686538795,-19.977201764548965,-27.399689798941942,26.882338750089563,3.07635498046875,4.122780303580136,6.964448738098142,-1.3158244410146267,15.24472191721091,2.8243121485417646,11.104585327654526,-10.747606253068092,69.73678434706673,0.22290029119122323,4.140136589556382,5,-4.205684661865234,-9.253934860229492,-24.41764545440674,-27.883872985839844,15.725418090820312,4,0.1537321201622659,5.5889002548676245,74.73542785644531,-1.2730702694458158,75.41089630126953,-1.1511095002599088,70.08297729492189,0.1537321201622659 2467,2008-05-19,78.75743865966797,78.9186019897461,75.2497329711914,75.81143951416016,2755243.0,0.07141711741960521,1.2451060492172947,-1.3481530619370157,75.96722103953992,66.09244105476516,-9.414852927477426,-12.315099442922417,-24.643502213453658,-32.2814059422565,26.8205515801915,5.4108734130859375,4.2172238502997885,11.33889179229736,1.8073252614024966,20.870458323192224,6.573108526849921,16.104675057744792,-14.897656151260144,98.41419388063814,27.28143791778548,4.765783265447432,5,-7.52734375,-13.297281265258789,-29.66735553741455,-33.133583068847656,8.783477783203125,0,0.11477574846978489,1.05379690420769,73.50772857666016,5.5889002548676245,74.73542785644531,-1.2730702694458158,75.41089630126953,0.11477574846978489 2468,2008-05-20,74.29222869873047,78.1886215209961,73.98885345458984,77.22163391113281,2707088.0,-0.056695723438047185,-1.3753298338047557,-0.994367298737757,71.06348072797951,67.51188051131838,-3.6412658414535173,-7.589215428511608,-19.672102639012735,-27.480005429175364,25.69342006262555,4.768585205078125,4.247651108448011,6.461170768737787,-3.5229265458227417,16.445268083298316,1.4691221114575228,11.453219426018052,-8.926564242188817,41.52190705618116,-31.872306529200273,4.992048657280265,5,-2.0524864196777344,-8.832071304321289,-24.69909954071045,-27.74997329711914,11.523277282714844,1,0.19042300945681756,1.2451060492172947,78.75743865966797,1.05379690420769,73.50772857666016,5.5889002548676245,74.73542785644531,0.19042300945681756 2469,2008-05-21,74.17372131347656,76.43476867675781,72.76116180419922,74.65721893310547,2149906.0,-0.0015951518392923747,-1.220630114811595,0.16504975739849934,68.92728855602226,67.3342496168026,-2.651247175430356,-7.127566338568812,-18.988070959080602,-27.067503504035585,24.361434646596862,3.6736068725585938,4.628812127806427,5.892823982238767,-4.393890367958889,16.179538332436422,0.7494668071399389,11.036181157337595,-7.452763103614473,40.023954890741976,-32.621778430643815,5.14335717509883,5,-1.4149322509765625,-6.4916229248046875,-22.673869132995605,-26.43576431274414,13.179962158203125,2,0.1406249967856732,-1.3753298338047557,74.29222869873047,1.2451060492172947,78.75743865966797,1.05379690420769,73.50772857666016,0.1406249967856732 2470,2008-05-22,75.17626190185547,75.7687759399414,71.17321014404297,72.71849822998047,1796980.0,0.013516115554482067,1.5231010245712802,-5.083300459186089,70.1635928672017,68.23935229592071,-2.9567020239216504,-7.879067893299521,-19.29595526657984,-27.767689220127046,22.37661596663897,4.5955657958984375,5.176194271195271,6.479535865783689,-4.229007535009146,17.18807926657653,1.1252641653872644,11.833807566180113,-7.235539314004981,51.68301149325652,-19.81212621116486,5.354271700396421,5,-2.4174728393554688,-7.494163513183594,-22.17319393157959,-26.000858306884766,10.873886108398438,3,0.18547241524156433,-1.220630114811595,74.17372131347656,-1.3753298338047557,74.29222869873047,1.2451060492172947,78.75743865966797,0.18547241524156433 2471,2008-05-23,71.60930633544922,75.83988189697266,71.17558288574219,75.83988189697266,1890669.0,-0.047447897463470556,1.2050422895890065,-1.7213109665242872,63.32293266696549,69.34846006568516,1.4231269518551812,-3.8537598888479465,-15.09203191697928,-23.918926989328128,21.6838497655237,4.664299011230469,5.426402075247566,2.4961587905883817,-7.970629185507491,12.962946766684247,-2.7372351974595546,7.729552778636318,-2.5707958074091692,5.630395467314943,-65.57918430236744,5.233393988047934,5,2.227863311767578,-3.9272079467773438,-18.024386405944824,-21.41358757019043,15.206367492675781,4,0.2696431644022066,1.5231010245712802,75.17626190185547,-1.220630114811595,74.17372131347656,-1.3753298338047557,74.29222869873047,0.2696431644022066 2472,2008-05-26,70.5072250366211,71.94348907470703,65.88795471191406,71.55242156982422,2570569.0,-0.015390196543246693,5.6277347272788,0.24705776270941912,60.92583086294106,69.3531881814949,3.3613311277579214,-2.2442169689515907,-13.403695495901779,-22.555994528224318,21.825878449788856,6.055534362792969,5.132252897532311,0.9988681793212919,-9.020250051243139,11.017986409885722,-4.010690935960923,6.008427294603507,8.411376953125,37.55300746213576,-32.84480384790012,5.009559115282216,5,1.8960533142089844,-2.3001556396484375,-16.416295051574707,-19.805496215820312,13.613685607910156,0,0.2655886913877723,1.2050422895890065,71.60930633544922,1.5231010245712802,75.17626190185547,-1.220630114811595,74.17372131347656,0.2655886913877723 2473,2008-05-27,68.322021484375,70.98123931884766,66.59897613525389,70.98123931884766,2224836.0,-0.03099261885730309,2.295903875782182,2.544227568688137,52.40433184119544,67.80603168948048,5.889855402617954,0.23095732341442954,-10.714230955323217,-20.13169198495507,21.641825448367975,4.382263183593764,5.244325575845679,-1.3629058837890682,-11.153822117648048,8.428010350069911,-6.258364000718558,3.5325522331404215,10.33596755981445,23.078692585026534,-44.131898598561364,4.895458116929489,5,4.081256866455078,-0.11495208740234375,-14.125031471252441,-17.62029266357422,10.312171936035156,1,0.28129868731842755,5.6277347272788,70.5072250366211,1.2050422895890065,71.60930633544922,1.5231010245712802,75.17626190185547,0.28129868731842755 2474,2008-05-28,70.34842681884766,71.71595764160156,66.67008209228516,68.11582183837889,3064765.0,0.02965962204347372,1.0314871867330546,-0.8395720544313765,52.582514815712095,65.35959511604568,3.430582163404736,-1.2144715078907211,-12.245600952689102,-21.88703904310917,22.355750462391654,5.045875549316406,5.736209095131116,0.25513648986816406,-8.877146421386044,9.387419401122372,-4.31100496575894,4.821277945495268,8.054161538696292,44.82018431194271,-17.947397947412746,4.566141455627104,5,2.054851531982422,-2.141357421875,-14.215089797973647,-17.846630096435554,3.9580154418945312,2,0.21986389549870844,2.295903875782182,68.322021484375,5.6277347272788,70.5072250366211,1.2050422895890065,71.60930633544922,0.21986389549870844 2475,2008-05-29,72.76116180419922,73.16407012939453,71.34149169921875,72.14494323730469,1615049.0,0.034296928793653425,1.5633379652232695,0.2760087755269399,58.393083438541424,63.75003075734432,0.7915908181035718,-3.087178357393924,-14.024583794499748,-24.005273548810663,23.430285731173132,2.815643310546875,5.910707222475779,2.2245496749877987,-6.492136799208623,10.94123614918422,-2.1337935621104123,6.58289291208601,5.391133880432136,69.06408140329142,6.110514402933248,4.358343237098212,5,-0.3578834533691406,-4.5540924072265625,-16.62782478332521,-20.259365081787116,4.621635437011719,3,0.20055371994676285,1.0314871867330546,70.34842681884766,2.295903875782182,68.322021484375,5.6277347272788,70.5072250366211,0.20055371994676285 2476,2008-05-30,71.4197006225586,73.56224060058594,70.83903503417969,72.74220275878906,2172311.0,-0.01843650030287458,-1.1927442169055875,-2.1461575604501726,55.98265907852682,61.529523872787315,2.017923458462519,-1.2110440326769378,-12.136855362111078,-22.399364055286767,24.268290890375983,2.72320556640625,5.424586436641206,0.5042327880859432,-7.626374662014882,8.634840238186769,-3.5610709369644695,4.569536513136356,6.487308242618411,72.08157203017446,8.751957391763469,4.065303725050411,5,0.6185874938964844,-3.2126312255859375,-14.179540634155273,-17.811080932617188,5.666839599609375,4,0.20485170422394838,1.5633379652232695,72.76116180419922,1.0314871867330546,70.34842681884766,2.295903875782182,68.322021484375,0.20485170422394838 2477,2008-06-02,72.33454895019531,72.76116180419922,70.20859527587889,71.22061157226562,1463441.0,0.012809467411121433,1.595175302513201,-0.8422953335294763,53.56072653212902,59.584773406581704,0.1074777270588072,-1.4917456876513455,-12.442512870396676,-23.046376446006434,25.123780841240517,2.5525665283203267,4.79467157879391,0.967938041687006,-6.3465451694748225,8.282421252848835,-2.6893035638939153,4.625179647267927,5.332078831916434,82.36902164921462,21.869023565880838,3.6572416055809174,6,-1.173187255859375,-4.127479553222656,-15.094388961791992,-18.725929260253906,4.823089599609375,0,0.20019651864975918,-1.1927442169055875,71.4197006225586,1.5633379652232695,72.76116180419922,1.0314871867330546,70.34842681884766,0.20019651864975918 2478,2008-06-03,74.93214416503906,79.16034698486328,71.41732788085938,71.83683013916016,4981025.0,0.03591085107383862,-2.9361424452033145,2.778714573373697,49.17131974768376,57.38966576121075,-2.67064661506933,-3.361599235686157,-14.288080821049817,-25.35202971403845,26.459123569439257,7.743019104003906,4.3267059268004715,2.9941093444824247,-3.4701979192575436,9.458416608222393,-0.23804428738756656,6.226262976352416,-9.044189453125,66.14801322318897,8.991575885711512,3.2321536318699873,6,-2.4079933166503906,-5.096837997436523,-16.581013679504395,-20.938386917114258,6.363639831542969,1,0.12262783324675453,1.595175302513201,72.33454895019531,-1.1927442169055875,71.4197006225586,1.5633379652232695,72.76116180419922,0.12262783324675453 2479,2008-06-04,78.20284271240234,79.95906066894531,75.01272583007812,76.05555725097656,3659085.0,0.043648804979602884,-1.337063665578628,0.693721361862813,55.50704094622795,55.76115999221367,-5.933702402985318,-6.047095948908364,-16.874956054586335,-28.30660856284807,26.935380958650395,5.02691650390625,3.3124490750636824,5.696464920043951,-0.8769446445008668,12.269874484588769,2.409760137771542,8.98316970231636,-12.049440155029302,81.98836788045195,26.83453946084046,3.28670478227241,6,-5.279335021972656,-7.968179702758789,-19.851712226867676,-24.20908546447754,4.9842529296875,2,0.005515793199412755,-2.9361424452033145,74.93214416503906,1.595175302513201,72.33454895019531,-1.1927442169055875,71.4197006225586,0.005515793199412755 2480,2008-06-05,78.09144592285156,78.99918365478516,76.33285522460938,78.56783294677734,2152358.0,-0.001424459593629468,2.9823037084726836,-0.22185546937455808,57.54761187493514,55.119457681988074,-5.9958247710533215,-5.480681560151169,-16.10261310774871,-27.898820243810803,27.306451823239808,2.6663284301757812,2.699595279147715,5.117808914184565,-1.6557313543226684,11.891349182691798,1.731038779930941,8.504579048438188,-11.385817041015628,80.84589123897804,26.399195637608074,3.3867701342536196,6,-5.167938232421875,-7.856782913208008,-18.64652729034424,-24.097688674926758,3.6759796142578125,3,-0.04846886387337057,-1.337063665578628,78.20284271240234,-2.9361424452033145,74.93214416503906,1.595175302513201,72.33454895019531,-0.04846886387337057 2481,2008-06-06,76.41818237304688,79.76471710205078,76.15984344482422,79.63436126708984,1992489.0,-0.02142697615636091,1.07361928188834,6.75118912253167,45.633907910944025,53.420355131766186,-3.9880748140532774,-3.2627658451493176,-13.833434315575381,-25.944173782271605,27.44297403714758,3.6048736572265625,2.1458243830771835,2.992572784423828,-3.4049655519291946,9.39011112077685,-0.20619638375268323,6.1913419526003395,-9.182416219726562,63.68503293784967,14.188560320923685,3.1987691681765082,6,-3.1391639709472656,-5.505678176879883,-16.431702613830566,-22.42442512512207,6.9466705322265625,4,0.012622844959268242,2.9823037084726836,78.09144592285156,-1.337063665578628,78.20284271240234,-2.9361424452033145,74.93214416503906,0.012622844959268242 2482,2008-06-09,77.8568115234375,77.95161437988281,75.36824035644531,75.6052474975586,1650094.0,0.0188257441582127,1.1165050364254037,-0.7000742496162979,57.50049364680575,53.986595332389555,-4.776866849976514,-4.089758708737008,-14.66082148803919,-27.020717528478585,27.53759986305131,2.5833740234375,1.4585647982201806,3.9097866058349666,-2.1189719675203946,9.938545179190328,0.895407319157286,6.924165892512647,-10.112113589492182,75.38849320549991,23.85538856574297,3.01437928667768,6,-4.542240142822266,-6.944307327270508,-17.477492332458496,-23.863054275512695,2.6070785522460938,0,-0.009893434963460512,1.07361928188834,76.41818237304688,2.9823037084726836,78.09144592285156,-1.337063665578628,78.20284271240234,-0.009893434963460512 2483,2008-06-10,78.98970794677734,79.8642578125,77.5250015258789,78.1649169921875,2061997.0,0.014551025159806441,-1.2229705970847213,0.3663191208910364,59.71877729956862,54.779513386151386,-4.735394983672123,-4.765501964401054,-15.156861831126761,-27.746222016606666,27.462275182075267,2.3392562866210938,1.2449504528055115,4.597346496582034,-1.5443910040593352,10.739083997223403,1.5264777462613495,7.668215246902719,-10.75643550343203,80.40260609631574,26.281240928499784,3.070868750320685,6,-3.9058799743652344,-7.961071014404297,-18.36804962158203,-24.99595069885254,-2.0809249877929688,1,-0.023193773525623018,1.1165050364254037,77.8568115234375,1.07361928188834,76.41818237304688,2.9823037084726836,78.09144592285156,-0.023193773525623018 2484,2008-06-11,82.89558410644531,84.16120147705078,79.39972686767578,79.47557067871094,3665971.0,0.04944791240777491,-1.6662223646267222,4.146521501845394,63.94383915013979,55.39626402077343,-7.458641533102451,-8.518649070548662,-18.414125323925234,-31.21422487102877,26.64197444581428,5.1714935302734375,1.3185780835912055,8.128988265991211,0.908537522310894,15.349439009671528,4.5187628941510525,11.73921363783137,-14.193280134076005,85.6064714349798,29.88879480967701,3.6102253718401602,6,-5.710685729980469,-9.044189453125,-22.27392578125,-28.901826858520508,-3.6996841430664062,2,-0.0192989786742922,-1.2229705970847213,78.98970794677734,1.1165050364254037,77.8568115234375,1.07361928188834,76.41818237304688,-0.0192989786742922 2485,2008-06-12,83.33167266845703,83.89812469482422,81.11328887939453,82.954833984375,1779242.0,0.005260697137398074,2.6891527907623116,0.11018631711386938,73.8752715440484,57.38433207249805,-6.9706575071371475,-8.725045812048393,-18.233436057813904,-31.16265818333747,26.17328169181591,2.7848358154296875,1.9761815105046594,8.135264587402347,-0.03793443658426554,16.30846361138896,4.048665075409048,12.221864099395646,-13.701834845806829,90.56599025952897,27.334782940774204,4.0865995119933025,6,-6.1467742919921875,-8.470630645751953,-22.64305877685547,-29.337915420532227,-11.099037170410156,3,-0.0017349588906298008,-1.6662223646267222,82.89558410644531,-1.2229705970847213,78.98970794677734,1.1165050364254037,77.8568115234375,-0.0017349588906298008 2486,2008-06-13,84.8082275390625,85.07841491699219,82.5566635131836,83.18946838378906,1813747.0,0.01771901155134703,1.3358916191405008,4.295628935274229,78.68962006469341,60.17643135389409,-7.094377129801856,-9.814797324844449,-19.102764391959624,-32.18869305019385,25.628812573309844,2.5217514038085938,2.5977091745323833,9.04679450988769,-0.1350638829245412,18.22865290269992,4.455865313481581,13.637723706293798,-14.306507897148265,97.21748176363917,29.468393389020292,4.590929196406113,6,-6.560356140136719,-9.325042724609375,-23.12773895263671,-30.57983207702636,-12.957176208496094,4,-0.035855035415668146,2.6891527907623116,83.33167266845703,-1.6662223646267222,82.89558410644531,-1.2229705970847213,78.98970794677734,-0.035855035415668146 2487,2008-06-16,87.79688262939453,88.40362548828125,83.9004898071289,85.3225326538086,1907576.0,0.03524015507758915,1.4421563516298006,1.5285473243658507,87.84891801940807,64.47394227297457,-8.559125589584824,-12.744957760968873,-21.438396448044244,-34.699993744334805,24.807561008584784,4.503135681152344,2.9531029474707253,11.583477401733404,0.9980215721602548,22.168933231306553,6.2907494869468366,16.87620531651997,-16.12902736547406,94.42261391713065,20.15458159366871,5.292727914786572,6,-6.088706970214844,-10.651092529296875,-24.52311611175537,-32.794660568237305,-16.258682250976562,0,-0.050480490780400955,1.3358916191405008,84.8082275390625,2.6891527907623116,83.33167266845703,-1.6662223646267222,82.89558410644531,-0.050480490780400955 2488,2008-06-17,88.43917846679688,89.76404571533203,87.58831787109375,88.2969741821289,1497381.0,0.0073157020860703525,-1.7902587459456287,0.05747137069172849,87.15802406066409,67.99071817457859,-7.916458746733326,-12.936308866249647,-21.38871003815646,-34.91554095244217,24.436912220153665,2.1757278442382812,3.593427140352645,11.518425750732419,-0.3405544971792409,23.37740599864408,5.588935626776589,17.44791587468825,-15.097746180440325,87.21703502170085,8.843012066364068,5.929490123955827,6,-5.873035430908203,-10.613178253173828,-25.165411949157715,-33.43695640563965,-22.484863281249986,1,-0.09017822790051677,1.4421563516298006,87.79688262939453,1.3358916191405008,84.8082275390625,2.6891527907623116,83.33167266845703,-0.09017822790051677 2489,2008-06-18,84.60440063476562,92.28816986083984,82.05420684814453,89.1146469116211,4253405.0,-0.04336062250364481,-1.1297165561231577,-31.716669349214012,72.98315850255028,69.70577891098026,-3.4398636169363215,-8.727486593447537,-16.884526250568967,-30.68825365141562,23.818534411362673,10.233963012695312,4.273432601224272,7.162113952636716,-5.098825478429333,19.423053383702765,1.0316442371036914,13.29258366816974,-9.292254736932023,31.24070637680803,-46.315285583042694,6.130469715533024,6,-0.7761955261230469,-5.516338348388672,-21.330634117126465,-29.6021785736084,-22.669723510742188,2,-0.09096001647719221,-1.7902587459456287,88.43917846679688,1.4421563516298006,87.79688262939453,1.3358916191405008,84.8082275390625,-0.09096001647719221 2490,2008-06-19,89.119384765625,90.06267547607422,84.67313385009766,85.3225326538086,2347980.0,0.05336583081949131,-1.1153501213510466,-0.8418281128682757,80.581486856831,73.58884323830102,-6.957703058052488,-12.800622429258539,-20.71189761319731,-34.75418801614139,23.6827165586166,5.458274841308594,5.128084216642563,10.979941940307612,-2.2831428585685245,24.243026739183748,4.348399540869551,17.611484339745672,-11.430595512970527,69.03657858364409,-8.83135697793307,6.631542399438066,6,-5.291179656982422,-10.031322479248047,-22.53581142425537,-31.146276473999023,-27.070941925048828,3,-0.11135046351973654,-1.1297165561231577,84.60440063476562,-1.7902587459456287,88.43917846679688,1.4421563516298006,87.79688262939453,-0.11135046351973654 2491,2008-06-20,90.91826629638672,91.6055908203125,85.24906158447266,90.2996826171875,4428020.0,0.020185075732878976,5.378110442973777,0.1629201404168701,81.15711118223074,76.2173562977927,-7.2453721595951635,-13.785546644045112,-21.782202866259027,-36.136077562011096,23.61800769174393,6.356529235839844,5.6168368017792005,11.813375473022461,-2.236037980215727,25.86278892626065,4.788668746403374,18.838082199641548,-11.185563758586298,86.61414387804852,8.930749036040382,7.024706726619091,6,-6.011680603027344,-11.830204010009766,-24.198413848876953,-32.94515800476074,-24.736419677734375,4,-0.2055211956794919,-1.1153501213510466,89.119384765625,-1.1297165561231577,84.60440063476562,-1.7902587459456287,88.43917846679688,-0.2055211956794919 2492,2008-06-23,89.23314666748047,91.67432403564452,88.11921691894531,89.541259765625,1661355.0,-0.01853444525012049,-1.80374253523668,-0.4980944510909113,74.7335594608724,77.88566542682646,-4.220661491339783,-11.19981738277366,-19.365273053358365,-34.00660779570583,25.100674571768057,3.5551071166992045,6.0699266574099795,9.191959762573248,-4.940587888130665,23.32450741327716,2.1256859372212915,16.258233587925204,-7.7426787044545335,70.14819000645602,-8.622805584463947,7.06627382535196,6,-3.3891983032226562,-10.145084381103516,-22.455227851867676,-31.260038375854492,-23.88556671142578,0,-0.19479415425847213,5.378110442973777,90.91826629638672,-1.1153501213510466,89.119384765625,-1.1297165561231577,84.60440063476562,-0.19479415425847213 2493,2008-06-24,87.5409164428711,91.01306915283205,85.61167907714844,90.0650405883789,1804727.0,-0.01896414379418132,1.4439676747870842,8.192200074285006,67.08289438350788,78.23444934164513,-1.3274789885406477,-8.425933074142108,-17.06186918406584,-31.88148717570465,26.387928973460472,5.401390075683608,7.119569380535907,6.53878479003906,-6.831654706258703,19.909224286336823,-0.14643495810982188,13.224004538187941,-4.538770214151214,53.612755761577944,-23.728814693704095,6.685219748148882,6,-0.8401870727539062,-8.45285415649414,-19.19579029083252,-28.3614444732666,-18.097854614257812,1,-0.18280270203586968,-1.80374253523668,89.23314666748047,5.378110442973777,90.91826629638672,-1.1153501213510466,89.119384765625,-0.18280270203586968 2494,2008-06-25,85.81550598144531,87.6926040649414,84.48590087890625,86.74457550048828,1615909.0,-0.019709760093176265,1.2701305715713147,0.3680760000241807,63.342344132762385,77.06412407372446,0.9562388123895573,-5.778628132686407,-14.781022050588945,-29.754595965003546,27.459578033383714,3.2067031860351562,7.743498575468564,4.040020370483404,-8.499237707009357,16.579278447976165,-2.2296086682629834,10.309649409229792,-1.5133164442286358,18.496477927745815,-55.98930059486483,6.269629038746383,6,1.355682373046875,-6.727443695068359,-16.965556144714355,-26.63603401184082,-10.361946105957031,2,-0.23144058371214093,1.4439676747870842,87.5409164428711,-1.80374253523668,89.23314666748047,5.378110442973777,90.91826629638672,-0.23144058371214093 2495,2008-06-26,87.35368347167969,88.7591323852539,84.93147277832031,85.28461456298828,1609116.0,0.017924237265080745,-1.7583232308237875,-2.227033463354547,68.97827480099357,75.98508571109116,0.054290831303333675,-6.5008172031162985,-15.82933360674565,-30.892122959775726,28.33937837859114,3.8276596069335938,8.317188832851116,4.84857177734375,-7.169553924985607,16.866697479673107,-1.1604910738209355,10.857634628508436,4.934486389160156,39.894459887009326,-34.47217141339271,6.009062851164681,6,-0.1824951171875,-8.265621185302734,-17.13323974609375,-28.174211502075195,-15.58795166015625,3,-0.2909895191299765,1.2701305715713147,85.81550598144531,1.4439676747870842,87.5409164428711,-1.80374253523668,89.23314666748047,-0.2909895191299765 2496,2008-06-27,86.0501480102539,87.6926040649414,84.18489837646484,87.6926040649414,1185289.0,-0.014922501371660957,3.2712931995540693,-0.793814090863837,64.28630911949361,73.36701805554509,1.7349695403592165,-4.263603215273946,-13.894126837960115,-29.173473986213452,29.336020915117768,3.5077056884765625,8.438941600877598,2.813513946533206,-8.093232733711517,13.720260626777929,-2.6398593935891626,8.266887286655574,6.090887908935542,24.905109132138257,-47.29439859139982,5.453373340122363,6,1.1210403442382812,-6.962085723876953,-15.829704284667969,-26.870676040649414,-17.460311889648438,4,-0.2789269481188765,-1.7583232308237875,87.35368347167969,1.2701305715713147,85.81550598144531,1.4439676747870842,87.5409164428711,-0.2789269481188765 2497,2008-06-30,86.815673828125,87.64994049072266,83.31034088134766,86.82041931152344,1711552.0,0.008896275434411516,4.216530017058274,0.00288926049795615,63.82283208742128,70.77421894740701,0.9114733081157311,-4.098759328458016,-14.137786398962447,-29.524984024873575,30.482957928022252,4.339599609375,8.323945460369814,2.8549835205078153,-6.862231283772772,12.572198324788403,-2.0036238816324783,7.713590922648109,5.007116589355462,45.50768017812775,-24.594442612495236,4.858607402140292,6,0.3555145263671875,-7.727611541748047,-16.056039810180664,-27.636201858520508,-22.558326721191392,0,-0.23767398557918096,3.2712931995540693,86.0501480102539,-1.7583232308237875,87.35368347167969,1.2701305715713147,85.81550598144531,-0.23767398557918096 2498,2008-07-01,84.12091064453125,87.6309814453125,83.37907409667969,87.00054168701172,1514098.0,-0.031040053768732534,1.0538082383615408,606.8151125401929,52.26100035532701,68.47175693104887,3.273518206599391,-0.7170647058935486,-11.096127310528388,-26.39698092455818,30.356388121232015,4.2519073486328125,7.880739041899858,-0.29921798706054403,-9.03877844224283,8.440342468121742,-4.668998214651694,4.070562240530606,7.191132800781247,14.876138362102765,-51.064475124744746,4.369780227591145,7,3.3714218139648438,-4.677337646484375,-13.815736770629883,-24.941438674926758,-16.934158325195312,1,-0.22317079718509947,4.216530017058274,86.815673828125,3.2712931995540693,86.0501480102539,-1.7583232308237875,87.35368347167969,-0.22317079718509947 2499,2008-07-02,78.63419342041016,85.23721313476562,77.86629486083984,83.97159576416016,2829658.0,-0.0652241776994813,-1.1448288569893572,1.8535021553151636,42.6938946577009,64.26202446447886,8.743806082945156,5.063219031325872,-5.291229880552223,-20.524473843400827,29.815454110719102,7.370918273925781,6.722791381037609,-5.807502746582031,-14.484364954192856,2.869359461028793,-10.14593385038745,-1.469071642776612,12.19774787106445,7.049573243420049,-53.47204271817936,4.338431103805413,7,6.136116027832031,0.8449325561523438,-8.329019546508789,-19.24260139465332,-9.959037780761719,2,-0.11688466800514341,1.0538082383615408,84.12091064453125,4.216530017058274,86.815673828125,3.2712931995540693,86.0501480102539,-0.11688466800514341 2500,2008-07-03,74.30644226074219,82.3457260131836,71.40074157714844,76.19776153564453,7356296.0,-0.05503650474965849,-1.84184898936323,0.35435201491171897,34.9969459598384,59.13311721754638,12.012626505326068,9.5842579396149,-0.7432756823712339,-15.807621625901632,29.705998821183137,10.944984436035156,5.41639764232157,-9.946003723144528,-19.341401088503204,-0.5506063577858527,-14.643702405823873,-5.248305040465183,15.488247316281644,17.83528854218423,-36.47296618918745,4.697698682679341,7,7.231090545654297,6.9419403076171875,-4.00126838684082,-14.914850234985352,-5.3753128051757955,3,0.015437660313769808,-1.1448288569893572,78.63419342041016,1.0538082383615408,84.12091064453125,4.216530017058274,86.815673828125,0.015437660313769808 2501,2008-07-04,77.38279724121094,79.16034698486328,75.84225463867188,76.55327606201172,1997911.0,0.04140091877463048,-1.9473666376386314,-0.43859394350118397,35.159423170215405,54.73599096302894,7.615167174118326,6.939675592036451,-3.443766553584311,-18.531731376817312,29.448061687191206,4.853904724121094,4.79398885562027,-6.91787948608399,-16.152470620943475,2.3167116487754953,-11.53517505351374,-2.3005839186542403,10.572497535825349,36.81446510612424,-11.906552398708051,4.617295567429744,7,3.824108123779297,3.8655853271484375,-7.07762336730957,-17.9912052154541,-9.399696350097656,4,-0.07258803803871905,-1.84184898936323,74.30644226074219,-1.1448288569893572,78.63419342041016,1.0538082383615408,84.12091064453125,-0.07258803803871905 2502,2008-07-07,77.08654022216797,80.53498840332031,76.23567962646484,78.92333984375,1678557.0,-0.003828460970718095,-1.4300033850724772,-2.2142889990526733,33.66079536532847,51.02242440545345,6.713196382920998,7.563027354944836,-2.7454863863100627,-17.87974851794594,29.31609368357752,4.299308776855469,3.3965456202422786,-7.175622940063477,-16.529030983612586,2.1777851034856326,-11.852326961838031,-2.498918918288922,9.213299234879528,35.032129476855964,-8.455080367147907,4.676704021774555,7,2.993396759033203,4.161842346191406,-6.963861465454102,-17.694948196411133,-11.672599792480469,0,-0.11022292707747028,-1.9473666376386314,77.38279724121094,-1.84184898936323,74.30644226074219,-1.1448288569893572,78.63419342041016,-0.11022292707747028 2503,2008-07-08,77.15763854980469,77.67668914794922,73.70919036865234,75.31372833251953,2332238.0,0.0009223183117545997,1.7532845710534188,-1.0038711874826067,37.9801004484517,48.204397329418924,5.603618769107271,7.744713002981825,-2.4759693394952365,-17.619402924562237,28.973591668310085,3.967498779296875,1.6966626573828876,-7.012921142578122,-16.61629019717455,2.5904479120183055,-11.814605669876329,-2.2112366152799154,7.652291119252908,41.60668381880199,-3.287952024333677,4.80168452729821,7,2.9222984313964844,4.686817169189453,-7.473423004150391,-17.76604652404785,-8.36871337890625,1,-0.16719396401101672,-1.4300033850724772,77.08654022216797,-1.9473666376386314,77.38279724121094,-1.84184898936323,74.30644226074219,-0.16719396401101672 2504,2008-07-09,81.29578399658203,82.20588684082031,77.02729034423828,79.16034698486328,2307889.0,0.053632349622859454,1.6183338026593426,1.1581024887767135,37.21632522597119,44.675291821083114,0.8458816718064384,3.6686635969921326,-6.134268010056758,-21.377181492061403,27.492904334642,5.178596496582031,0.37422632667660594,-2.79478569030762,-12.469256884680433,6.879685504065193,-7.632021287494027,2.0424499068787867,2.173226863284654,90.4070944756692,46.56003025096249,4.837235597186409,7,-1.7491111755371094,0.5486717224121094,-10.116055488586426,-21.7833194732666,-10.942619323730469,2,-0.17355182499795174,1.7532845710534188,77.15763854980469,-1.4300033850724772,77.08654022216797,-1.9473666376386314,77.38279724121094,-0.17355182499795174 2505,2008-07-10,83.18709564208984,86.45779418945312,79.41394805908203,80.11074829101562,2359297.0,0.02326457231272072,-2.151645800797085,1.440617229256581,37.40539817654567,41.688523938533336,-1.898234864212185,1.861400202563118,-7.5691038256920535,-22.895064495764814,25.794668259899446,7.043846130371094,-0.5521646685501338,-0.8962451934814482,-10.573319694538313,8.780829307575416,-5.7347824440098805,3.942292057046984,-11.786354064941406,74.34465300406646,34.42404168866808,4.83853725052843,7,-3.661754608154297,-1.3426399230957031,-11.608010292053223,-23.2752742767334,-16.199424743652344,3,-0.1744494129820161,1.6183338026593426,81.29578399658203,1.7532845710534188,77.15763854980469,-1.4300033850724772,77.08654022216797,-0.1744494129820161 2506,2008-07-11,81.76742553710938,85.79654693603516,80.58238983154297,84.82482147216797,1464070.0,-0.017065989550693828,1.0853096475664064,-0.9938396371238744,37.731728801608575,38.78951246233193,-1.2850978730612042,3.2059513497333683,-5.698362176665654,-21.128984548730543,23.82043544718229,5.2141571044921875,-1.347008687946115,-2.163875198364252,-11.888430020985297,7.560679624256792,-7.026152609674767,2.698402212946263,-10.065542907714843,63.208766087068405,25.99178216288926,4.8622774113105205,7,-2.2515640258789062,0.07703018188476562,-10.188340187072754,-19.668027877807617,-14.182502746582031,4,-0.15698544985640217,-2.151645800797085,83.18709564208984,1.6183338026593426,81.29578399658203,1.7532845710534188,77.15763854980469,-0.15698544985640217 2507,2008-07-14,83.36485290527344,84.65180206298828,82.12294006347656,82.7154541015625,1181542.0,0.019536231667696136,-1.7571139817502766,-0.21240258622195493,43.1161092588843,37.773413451616065,-3.825828238074479,1.3275258202059348,-6.799740555488242,-22.365039230466138,21.264786711517953,2.8843765258789062,-2.4868267522038963,-0.34484634399413494,-9.89900318258897,9.2093104946007,-5.1219247632915454,4.432232075303276,-11.367852044677733,75.73898030203742,38.918974376737694,4.777078419297415,7,-4.435585021972656,-1.5203971862792969,-11.269091606140137,-20.707304000854492,-13.542579650878906,0,-0.18451123558795546,1.0853096475664064,81.76742553710938,-2.151645800797085,83.18709564208984,1.6183338026593426,81.29578399658203,-0.18451123558795546 2508,2008-07-15,80.4638900756836,83.165771484375,80.2576904296875,82.59695434570312,1370436.0,-0.03479839199004131,-1.2849127350219849,-3.284675391809018,41.50744701227209,37.64158593545731,-1.674230280211205,3.794933137514249,-3.4323997087790445,-19.11821236686685,18.36252015740394,3.1071624755859375,-3.5086583220396506,-2.8470447540283175,-12.234338837936377,6.540249329879742,-7.5406917959823545,1.8466022879257196,-8.177673348510737,36.441316263171736,-2.5851033879580854,4.6936470419540335,7,-1.5346221923828125,1.3805656433105469,-8.35035228729248,-17.020662307739258,-6.1764068603515625,1,-0.1870397967565357,-1.7571139817502766,83.36485290527344,1.0853096475664064,81.76742553710938,-2.151645800797085,83.18709564208984,-0.1870397967565357 2509,2008-07-16,76.90878295898438,81.76742553710938,74.99850463867188,81.28156280517578,2239705.0,-0.04418264035401864,1.5330392639700792,2.049999105817551,34.42204845544293,37.57770843496892,1.7996400732924656,7.108394124323553,0.4499634902687859,-15.258281803738726,17.499432321510323,6.7689208984375,-4.741466118090898,-6.017370986938474,-15.803822381336644,3.769080407459697,-10.910596684137559,-1.1241452897393884,-4.339134682565913,16.67012873570565,-21.32751012323453,4.893225697199083,7,3.1747093200683594,4.935672760009766,-3.852550506591797,-12.980876922607422,-3.2943954467773438,2,-0.10557776986818623,-1.2849127350219849,80.4638900756836,-1.7571139817502766,83.36485290527344,1.0853096475664064,81.76742553710938,-0.10557776986818623 2510,2008-07-17,79.1958999633789,80.80517578125,77.11972045898438,79.39735412597656,1588881.0,0.02973804702662175,1.4430469052261055,0.046070044613180865,40.068670324957,38.123180341051324,0.3118221589582504,4.258027174684557,-1.5381570226370798,-17.219564416122033,16.589702146499146,3.896392822265625,-5.391045776224246,-3.2340797424316463,-12.699411565881007,6.231252081017715,-7.966745654156327,1.4985861692930342,-6.348488768699752,38.871817771374836,-0.7496369914319487,4.732665911724677,7,0.8875923156738281,2.6485557556152344,-3.677753448486328,-13.166923522949219,-6.387336730957031,3,-0.11165647836082837,1.5330392639700792,76.90878295898438,-1.2849127350219849,80.4638900756836,-1.7571139817502766,83.36485290527344,-0.11165647836082837 2511,2008-07-18,72.23263549804688,78.92333984375,71.4813232421875,78.57968139648438,6724424.0,-0.08792455756613571,1.1159035496438208,31.506154137473963,32.08733724306097,37.948351660799375,7.227788212596195,10.276517181657866,5.6934412034337925,-9.998793694602313,15.693537591087688,7.714576721191406,-5.469991574816149,-9.263062667846683,-18.888047542632066,0.3619222069387007,-14.075555105239374,-4.450570230453991,14.22515869140625,5.704517398963437,-31.80205307263324,4.812492437392694,7,6.7369232177734375,9.611820220947266,3.790334701538086,-5.977317810058594,1.2016220092773438,4,-0.07261211727144024,1.4430469052261055,79.1958999633789,1.5330392639700792,76.90878295898438,-1.2849127350219849,80.4638900756836,-0.07261211727144024 2512,2008-07-21,71.8510513305664,75.36824035644531,67.15831756591797,72.17338562011719,3630200.0,-0.0052827114066852365,1.4463257634743982,0.05078493124338879,34.02061159127278,37.50840845444617,7.586410406572568,9.791104339421793,6.3428529353886205,-9.307954581342116,14.9436418175875,8.209922790527344,-4.864419785035096,-8.775542068481442,-18.595884297352157,1.044800160389272,-13.6857131829168,-3.865370954046085,14.307213439941407,29.315928620213533,-10.596641400095379,4.9101711144353555,7,4.957004547119141,7.8721923828125,5.014476776123047,-3.7150840759277344,3.0052490234375,0,-0.059374615416715515,1.1159035496438208,72.23263549804688,1.4430469052261055,79.1958999633789,1.5330392639700792,76.90878295898438,-0.059374615416715515 2513,2008-07-22,71.53820037841797,75.16915130615234,70.18252563476561,72.52415466308594,2082163.0,-0.004354159700588056,-1.697438987398179,3.0587942909891357,39.319344576152695,37.742077271133006,7.843102571462907,9.321520663483057,6.839843450593037,-8.67790567422093,14.942685995405409,4.986625671386733,-4.479032992890694,-8.28825721740722,-18.341510218655742,1.7649957838413002,-13.314883718031481,-3.2616307167829603,13.860066503906253,29.98049450477715,-13.50702055959372,5.026626500624257,7,5.269855499267578,8.185043334960938,7.888782501220703,-1.6080894470214844,6.465553283691406,1,-0.023986165642225332,1.4463257634743982,71.8510513305664,1.1159035496438208,72.23263549804688,1.4430469052261055,79.1958999633789,-0.023986165642225332 2514,2008-07-23,65.95431518554689,72.43882751464844,64.37110900878906,71.53820037841797,4126852.0,-0.0780545940956554,1.1848520379964567,5.663432148633054,37.886703113630624,37.79555559747577,12.317234061466081,14.062136435078415,12.375018499065106,-2.8017959930445073,15.519397480905116,8.067718505859375,-4.147058967095887,-12.879082870483387,-24.275451590876372,-1.482714150090402,-18.57726723067988,-7.1808985102868945,18.714353724121082,9.633684703112277,-35.56615693261581,5.69818436019649,7,9.12951278686522,12.375324249267564,14.24175643920897,4.656005859374986,9.887939453124986,2,0.12634757871932623,-1.697438987398179,71.53820037841797,1.4463257634743982,71.8510513305664,1.1159035496438208,72.23263549804688,0.12634757871932623 2515,2008-07-24,61.93467712402344,68.25802612304689,60.07654190063477,64.655517578125,6343823.0,-0.06094579331489003,-1.5419739844143607,0.4872665465212728,28.191907116008053,36.73557541018682,14.533542619551739,16.94877811550552,16.320009271493277,1.4932921846843499,16.05758241105746,8.181484222412116,-4.178576697348063,-15.627770614624026,-28.585856945410725,-2.669684283837327,-22.106813780017376,-9.148727449230677,21.516138191591793,9.859156069890616,-34.89767587166504,6.479043165393348,7,10.429494857788086,13.940755844116211,19.523456573486328,9.937705993652344,16.562049865722656,3,0.1885811136916904,1.1848520379964567,65.95431518554689,-1.697438987398179,71.53820037841797,1.4463257634743982,71.8510513305664,0.1885811136916904 2516,2008-07-25,62.04844284057617,63.7548942565918,58.88202667236328,60.10498428344727,3484010.0,0.0018368662247956191,-1.2203019515959703,-0.7142861148654306,28.660786386197643,35.12942842433275,12.659795663774815,15.752296653731221,16.170957640531327,1.662445950560354,16.893843304666987,4.872867584228516,-4.55052386680336,-14.313919639587397,-28.36211642191101,-0.26572285726377487,-21.33801803074921,-7.289821248425582,19.532430601840616,19.206448666076476,-25.674218204528835,7.02409839116181,7,8.975456237792969,13.229732513427734,19.409690856933594,9.82394027709961,14.173023223876953,4,0.17341483362430488,-1.5419739844143607,61.93467712402344,1.1848520379964567,65.95431518554689,-1.697438987398179,71.53820037841797,0.17341483362430488 2517,2008-07-28,66.18184661865234,67.49960327148439,61.92519760131836,62.05792236328125,2422834.0,0.06661575357654526,-1.5399548775994114,2.121951219512203,36.035225014730486,34.52140375793924,6.518104702628278,10.533875823643257,11.880331202513986,-2.150269533252896,17.714392916846947,5.57440567016603,-5.057605775600194,-9.148824501037595,-22.99386655316249,4.696217551087308,-16.07134552710005,-2.22630347497514,13.129142146759094,44.819574421042674,-0.4555980551427439,6.922521026062451,7,4.142879486083984,9.096328735351562,15.81547737121582,5.963094711303711,6.949043273925781,0,0.10958308447422338,-1.2203019515959703,62.04844284057617,-1.5419739844143607,61.93467712402344,1.1848520379964567,65.95431518554689,0.10958308447422338 2518,2008-07-29,65.34757995605469,68.25802612304689,63.119712829589844,65.20537567138672,1587286.0,-0.01260567217782238,-1.3824168749325745,0.034482758620689655,27.846181270704662,33.790751848523875,5.568180081644357,10.42402362670559,12.688388449412031,-1.0154154280404555,18.515403949448174,5.1383132934570455,-5.589572507745373,-9.04442462921142,-22.925699792763524,4.836850534340684,-15.98506221098748,-2.103787047435361,11.920512600051936,47.69232327677658,7.790357262965642,6.940637581776053,7,4.496021270751953,9.599967956542969,17.118425369262695,6.797361373901367,2.8535614013672017,1,0.14550990877311287,-1.5399548775994114,66.18184661865234,-1.2203019515959703,62.04844284057617,-1.5419739844143607,61.93467712402344,0.14550990877311287 2519,2008-07-30,69.44306182861328,69.94551849365234,65.36653900146484,67.49960327148439,2005257.0,0.0626722806768476,2.1061071447978907,13.666666666666567,32.009685336418244,32.89530907201957,0.33784432502342554,5.907542539384792,8.617567068692125,-4.7585423519490035,19.982221905896196,4.597938537597656,-6.45164769378907,-4.489386177062983,-18.387879651562855,9.40910729743689,-11.438632914312919,2.4598605601869536,5.986424139119009,95.4584260271951,57.43827461846691,6.949246737249936,7,-0.5403785705566406,4.3775177001953125,13.451333999633789,2.7018795013427734,-1.9055404663085938,2,0.12327641679487056,-1.3824168749325745,65.34757995605469,-1.5399548775994114,66.18184661865234,-1.2203019515959703,62.04844284057617,0.12327641679487056 2520,2008-07-31,75.45355987548828,76.50587463378906,70.76081848144531,70.92198181152344,4033513.0,0.08655289511440345,-1.3671895015961686,2.3317081022089967,42.62213618573184,34.06584228787189,-6.994921430674239,-0.013291421465709163,2.6697606476262337,-10.325744604126754,19.721669551895975,7.062812805175781,-6.974471607025464,1.4637559890747127,-12.450694581729707,15.378206559879125,-5.49346929632749,8.420981274476915,-16.571533203125,94.0290295251977,56.74978125226452,6.957225285402207,7,-7.759609222412109,-1.6329803466796875,7.676065444946289,-3.3086185455322266,-13.2344741821289,3,0.005151443667137823,2.1061071447978907,69.44306182861328,-1.3824168749325745,65.34757995605469,-1.5399548775994114,66.18184661865234,0.005151443667137823 2521,2008-08-01,71.76573181152344,75.65264892578125,71.21587371826172,74.32540893554688,1660595.0,-0.04887546816943311,-1.4248692780478855,-0.5648533662871257,37.07752836990473,34.40549970771988,-3.7775370265023014,3.4068126739484086,6.493711250725326,-6.226702172369215,19.447036624925364,4.436775207519531,-7.064957255953885,-1.943218803405756,-15.7959267754309,11.909489168619395,-8.869572789418328,4.983135182606816,-12.531228179931638,67.49024197086679,33.626942260967354,6.9263539860125745,8,-4.071781158447266,1.5215835571289062,11.363893508911133,2.6011505126953125,-7.878116607666016,4,0.09379121494782638,-1.3671895015961686,75.45355987548828,2.1061071447978907,69.44306182861328,-1.3824168749325745,65.34757995605469,0.09379121494782638 2522,2008-08-04,68.58983612060547,73.37738037109375,67.41428375244139,73.37738037109375,1922696.0,-0.044253651579262754,1.4910878340369103,1.8703703703703705,36.85177431721743,34.13132523450486,-1.2436798453456106,6.233092503939844,9.807160657208925,-2.6791643511710816,19.730702456613393,5.963096618652358,-7.696291305747707,-4.6942792892456,-18.631739103664586,9.243180525173386,-11.663009196455093,2.2744506179638933,-9.009905068969722,40.86401592202222,7.024154675434048,6.968729907209494,8,-0.8958854675292969,4.6761474609375,14.539789199829102,5.777046203613281,-9.053668975830078,0,0.11126473506116152,-1.4248692780478855,71.76573181152344,-1.3671895015961686,75.45355987548828,2.1061071447978907,69.44306182861328,0.11126473506116152 2523,2008-08-05,64.25734710693361,65.84055328369139,63.30931854248047,64.98732757568361,3092003.0,-0.06316517517338571,1.0778210604106233,0.1524749288062558,36.22807141391887,33.94703282342577,2.1762662463807914,10.065641418315991,14.300141964920812,1.9695254354074478,19.74260667222067,5.280517578125,-7.494579107781703,-8.381753730773909,-22.751738694955563,5.988231233407745,-15.566746212864729,-1.1967612486830888,-4.338897183654794,7.183908876631244,-27.636961044837314,7.184992482090825,8,3.436603546142564,8.999156951904283,18.872278213500962,10.109535217285142,-5.100391387939467,1,0.13809382405528892,1.4910878340369103,68.58983612060547,-1.4248692780478855,71.76573181152344,-1.3671895015961686,75.45355987548828,0.13809382405528892 2524,2008-08-06,67.18675231933594,68.02101898193361,62.30440902709961,64.93992614746094,2594842.0,0.0455886422999594,1.9200945451427587,-3.0779264214046824,37.107526298692726,34.937657177057396,-0.625735781114912,6.350626495454193,11.503250899212304,-0.6448159472613213,20.749119116946968,5.716609954833999,-7.364166462302876,-4.74689693450928,-18.70695216510053,9.213158296081971,-11.726924549804906,2.2331306807863456,-6.936553901846921,34.37915090916075,0.06777815830242417,6.980027615295624,8,0.5071983337402344,5.483158111572266,16.281200408935547,7.705101013183594,-8.409008026123047,2,0.015098051372755661,1.0778210604106233,64.25734710693361,1.4910878340369103,68.58983612060547,-1.4248692780478855,71.76573181152344,0.015098051372755661 2525,2008-08-07,68.67515563964844,69.2060546875,66.56105804443361,67.50908660888672,1729508.0,0.022153226178252883,1.3744653454835478,0.518984977724655,45.67210199406718,36.82780335570957,-1.181722427147676,3.9202755539842116,10.089607696768894,-1.756537968615305,22.12027601480253,2.644996643066392,-7.524411330423604,-2.5328966140747013,-15.5036558710337,10.437862642884298,-9.018276242554208,3.9524830144048053,-8.099843697833421,47.72724090146181,9.392577259330324,6.4853796284795004,8,0.5403804779052734,3.9947547912597656,13.449562072753906,6.216697692871094,-4.161842346191406,3,-0.016565441559581395,1.9200945451427587,67.18675231933594,1.0778210604106233,64.25734710693361,1.4910878340369103,68.58983612060547,-0.016565441559581395 2526,2008-08-08,68.93112945556639,70.84614562988281,65.82159423828125,68.58983612060547,2440772.0,0.0037273132260682296,1.4090909090909092,0.2926870759426464,46.43684145061664,37.98353851525248,-0.4008711147735653,2.7967204767436016,9.956155748236199,-1.6725995611998457,23.45041480319176,5.0245513916015625,-7.187270901499346,-1.635107994079604,-13.64026756925405,10.370051581094842,-7.637687781666827,4.367471793507619,-8.037206259911898,59.845909671400385,19.528954975913273,6.002579787587225,8,0.4740123748779439,3.738780975341811,12.461828231811538,5.960723876953139,-8.380573272705064,4,-0.09737318705235565,1.3744653454835478,68.67515563964844,1.9200945451427587,67.18675231933594,1.0778210604106233,64.25734710693361,-0.09737318705235565 2527,2008-08-11,67.98310089111328,69.18709564208984,66.64637756347656,68.73204040527344,1802520.0,-0.013753271880801221,2.062858982318181,-2.194415880538384,45.727964325594954,39.97040329912918,0.9270216622139174,2.6702043148530237,10.988723332613276,-0.36639882051944994,24.852435944525098,2.5407180786132812,-6.079017478725021,-1.8140489578247099,-12.232922926363557,8.604825010714137,-7.0234859420941405,3.3953880264447207,-6.776938666696097,66.48170188440781,23.830426949366974,5.209436984269425,8,1.4220409393310547,4.686809539794922,13.244543075561523,6.90875244140625,-10.18182373046875,0,-0.060242701988770575,1.4090909090909092,68.93112945556639,1.3744653454835478,68.67515563964844,1.9200945451427587,67.18675231933594,-0.060242701988770575 2528,2008-08-12,65.4139404296875,66.2576904296875,63.63164901733398,66.23872375488281,2914021.0,-0.03779116321188025,5.087842020552202,1.10126827280599,49.299928201819284,41.89154139528485,3.9186759207482282,4.2731355037087155,13.530570886809016,2.5992051484918193,26.582252582518116,4.351451873779304,-4.985349699676448,-3.6307119369506893,-12.91833322551696,5.656909351615582,-8.274522581233825,1.0130987073324462,-3.901783957082877,36.40397201635431,-9.993209351946653,4.643810644283134,8,3.991201400756836,7.255970001220703,15.250219345092773,9.477912902832031,-10.02065658569336,1,-0.08985505606759836,2.062858982318181,67.98310089111328,1.4090909090909092,68.93112945556639,1.3744653454835478,68.67515563964844,-0.08985505606759836 2529,2008-08-13,68.78892517089844,69.68006896972656,65.65094757080078,67.97361755371094,2935493.0,0.05159427362182312,2.102193425597406,-0.9885112759698814,59.03072860207861,43.714718330434486,0.4929866809477943,0.2726182289876249,10.061487201241803,-0.4159702352490484,27.121769225305627,4.2661285400390625,-4.30985019203905,0.15026569366455078,-8.367935384020655,8.668466771349756,-4.108834845178052,4.409366232507153,-6.976894335070128,71.48490643954199,19.6204849478096,4.259100538842602,8,0.1896038055419922,3.8809852600097656,12.173271179199219,6.102928161621094,-11.83139419555664,2,-0.1400220955331798,5.087842020552202,65.4139404296875,2.062858982318181,67.98310089111328,1.4090909090909092,68.93112945556639,-0.1400220955331798 2530,2008-08-14,70.35316467285156,72.61895751953125,69.41461944580078,69.77487182617189,3186780.0,0.02273969971280909,-3.93431471604126,0.7092940559963892,60.53897138293899,46.32154533188274,-2.090686642673191,-2.0955014594228913,8.422976439134686,-1.6253243546084803,27.495969169662416,3.8300323486328125,-3.1674895337935993,2.156641960144043,-4.835584002903474,9.148867923191567,-1.3394710213797225,5.6527549416678085,-8.24725696106404,74.78897218087337,18.017195146815965,3.496112981523761,8,-2.512269973754883,2.3167457580566406,10.342399597167969,6.046052932739258,-16.31555938720703,3,-0.16453304458250595,2.102193425597406,68.78892517089844,5.087842020552202,65.4139404296875,2.062858982318181,67.98310089111328,-0.16453304458250595 2531,2008-08-15,66.9876708984375,70.03083801269531,65.91639709472656,69.66110992431639,2652652.0,-0.04783713412273505,1.4111147126873596,-4.622984775323976,51.042945197214706,47.898342096326886,0.5875500216919534,0.9032137208057804,11.727502847499522,2.0497589731391486,27.15380832886186,4.436767578125,-2.5025205286399768,-0.9466035842895479,-7.690473271835046,5.79726610325595,-4.318538428062297,2.425331259483201,-4.593763848209946,37.34179015088913,-20.076773490362505,3.371934843772748,8,0.4740123748779297,5.351615905761719,13.697227478027344,9.41154670715332,-12.883705139160156,4,-0.03693750763079873,-3.93431471604126,70.35316467285156,2.102193425597406,68.78892517089844,5.087842020552202,65.4139404296875,-0.03693750763079873 2532,2008-08-18,67.58492279052734,68.71308135986328,65.66990661621094,66.17236328125,1455739.0,0.00891584800724532,-1.5176495835739736,-0.5283679543852567,52.91357602254295,49.75228705284067,-0.18689337313155363,-0.031656128814432805,11.028588280470686,1.76193867341334,26.21508000414247,3.0431747436523438,-2.7533190332795243,-0.13604526519775106,-6.623277426838783,6.351186896443281,-3.379661346018267,3.107570815622765,-4.90877638862856,43.98729355097631,-14.05591958186151,3.2436160808205154,8,-0.12323951721191406,4.1819915771484375,13.095235824584961,8.814294815063477,-13.300830841064453,0,-0.10408189159982217,1.4111147126873596,66.9876708984375,-3.93431471604126,70.35316467285156,2.102193425597406,68.78892517089844,-0.10408189159982217 2533,2008-08-19,69.82227325439453,70.44796752929688,66.12496185302734,66.46625518798828,1288830.0,0.03310428378828845,-1.140841185760596,2.375841898599491,50.51894161969422,51.242444310729724,-1.7342160822666415,-2.5340741599514587,8.676955059892578,-0.14990435366867416,25.10584814829938,4.323005676269531,-2.380564178922029,2.1871015548706083,-4.130740530978301,8.50494364071951,-0.9718194880538391,5.346022597795056,-6.869532287857943,59.863945578231295,6.282786702696555,3.158921042924452,8,-1.696969985961914,1.2016258239746094,10.56458854675293,7.254785537719727,-16.05011749267578,1,-0.17216563617102532,-1.5176495835739736,67.58492279052734,1.4111147126873596,66.9876708984375,-3.93431471604126,70.35316467285156,-0.17216563617102532 2534,2008-08-20,74.28748321533203,74.79942321777344,70.59965515136719,70.6944580078125,2178432.0,0.06395108255310866,-1.2205539767283788,1.0706215331454032,48.33378175724321,51.538186506638176,-5.6839956628271295,-6.685756472860618,4.021074881777736,-4.2834973973204455,23.113468899215345,4.977149963378906,-1.6290668318057442,6.2356531143188505,-0.6857514642381375,13.157057692875831,2.7749508250403636,9.696355403597337,-11.063679575450394,94.3924741606386,44.03047302826248,3.4607022892784904,8,-5.07194709777832,-3.962757110595703,6.09937858581543,2.7895755767822266,-20.55324935913086,2,-0.2543389350877667,-1.140841185760596,69.82227325439453,-1.5176495835739736,67.58492279052734,1.4111147126873596,66.9876708984375,-0.2543389350877667 2535,2008-08-21,73.61438751220703,74.78045654296875,71.10211181640625,74.75202178955078,1204027.0,-0.009060687938154288,5.158782877508527,-0.3166229602182845,52.890603769200254,52.255271208703014,-4.73446936584952,-5.368001670339481,4.477689141357956,-3.304233010801667,20.581082218369758,3.6783447265625,-0.4574669937922664,4.978571891784668,-1.7375430415078057,11.694686825077142,1.6205144251384382,8.336629358430898,-10.124942452447243,87.01973217986603,37.22054495145434,3.3580574666462364,8,-4.39885139465332,-3.7707862854003906,7.349586486816406,3.5788040161132812,-23.50162124633789,3,-0.22627175338656624,-1.2205539767283788,74.28748321533203,-1.140841185760596,69.82227325439453,-1.5176495835739736,67.58492279052734,-0.22627175338656624 2536,2008-08-22,72.80856323242188,73.98411560058594,71.58560180664062,73.44374084472656,1018906.0,-0.010946559592736271,1.795589346849851,0.5583319920596599,57.12456485881057,53.52156015683808,-3.7110459302958105,-3.9154720991039085,5.005603791237434,-2.2133447376114788,17.799400596159803,2.3985137939453125,0.5090041851926799,3.6347415924072237,-2.563454783400516,9.832937968214956,0.5356434045033609,6.7338397803110865,-9.0587895811815,78.19315006217492,26.13748745085664,3.0990981879038673,8,-3.593027114868164,-3.9058799743652344,8.155410766601562,5.106315612792969,-29.3509521484375,4,-0.25781250327459526,5.158782877508527,73.61438751220703,-1.2205539767283788,74.28748321533203,-1.140841185760596,69.82227325439453,-0.25781250327459526 2537,2008-08-25,73.43425750732422,74.98902893066406,72.24922180175781,72.33454895019531,652994.0,0.008593690729824965,-3.3134244995765996,-1.731340235904581,67.71596392107884,55.56778634786692,-3.891398592660707,-4.1845180056298545,4.007192587034439,-2.5481615911956226,15.879283331514305,2.73980712890625,0.9007535969773244,3.897815322875971,-2.410963991084401,10.206594636836343,0.743425665895785,7.052204979856157,-9.429361836432875,82.45984140550561,23.70670713894279,3.1543896569801855,8,-3.114269256591797,-5.740306854248047,6.972749710083008,5.490268707275391,-27.32217025756836,0,-0.263232616549829,1.795589346849851,72.80856323242188,5.158782877508527,73.61438751220703,-1.2205539767283788,74.28748321533203,-0.263232616549829 2538,2008-08-26,74.8563003540039,75.04590606689453,72.19234466552734,72.85596466064453,735967.0,0.019364842717145336,1.3984071409334,1.818968926259704,65.7209558217532,56.31114492783076,-4.283659628546573,-5.1201802685965845,2.2005661749701204,-3.6591738957550604,14.038434333759394,2.8535614013671875,1.299140640839454,4.8444221496582,-1.5675213778308432,11.256365677147237,1.6384503859136856,8.050393913402715,-10.60138510385461,95.73560474897002,32.49897934344392,3.2059717637445186,8,-4.498394012451172,-7.162349700927734,3.4093494415283203,4.231761932373047,-31.484012603759766,1,-0.27482267100100743,-3.3134244995765996,73.43425750732422,1.795589346849851,72.80856323242188,5.158782877508527,73.61438751220703,-0.27482267100100743 2539,2008-08-27,78.00375366210938,78.04167938232422,74.89422607421875,75.01746368408203,1419124.0,0.042046605205183774,1.0557204113005498,1.4928944116435534,67.90393895501225,57.12947465806113,-6.6900592715887655,-8.00376122851793,-1.17920103091447,-6.470314577525102,12.703182482197354,3.1853790283203125,1.9290078082541413,7.563840866088867,0.23446101039034772,14.89322072178738,3.8991509382396146,11.22853079393812,-13.503819224287284,99.45348582812123,32.83998773471244,3.6646899278492566,8,-6.147960662841797,-9.541900634765625,0.26189613342285156,1.0843086242675781,-39.89302444458008,2,-0.31064656202770946,1.3984071409334,74.8563003540039,-3.3134244995765996,73.43425750732422,1.795589346849851,72.80856323242188,-0.31064656202770946 2540,2008-08-28,75.84225463867188,79.3404769897461,75.17863464355469,78.40192413330078,1772301.0,-0.02771019241972017,-1.1414660477167224,-0.85714030233586,62.360131458622575,58.38693979821756,-4.09911558295309,-6.125717831709565,0.5745237757516293,-4.005461009104181,12.771479098389774,4.161842346191406,2.579604679515569,5.38290710449219,-2.0042820802743506,12.770096289258731,1.689312512108927,9.076501696875454,-10.800650403069696,54.890023778908294,-12.059881379149665,3.69359459238327,8,-3.3370628356933594,-6.7310028076171875,0.8644790649414062,2.487384796142578,-34.54615020751954,3,-0.2915000468775337,1.0557204113005498,78.00375366210938,1.3984071409334,74.8563003540039,-3.3134244995765996,73.43425750732422,-0.2915000468775337 2541,2008-08-29,78.4967269897461,79.51112365722656,74.19268035888672,75.59576416015625,1826357.0,0.03499991348781317,1.15769020649908,-1.1333349229957586,67.72132332327698,60.03224505385468,-5.53098510040229,-8.695909235791504,-2.5232772133115304,-6.335149546037201,12.761053105100284,5.318443298339844,2.6407590911103966,7.700829696655276,-0.5049153135957596,15.906574706906305,3.5979571915297583,11.803702201780794,-12.597190388895285,86.13981008811753,18.34041169263395,4.102872505125515,8,-5.678684234619141,-9.300151824951172,-4.376924514770508,-2.314371109008789,-42.33893585205078,4,-0.3615941939539047,-1.1414660477167224,75.84225463867188,1.0557204113005498,78.00375366210938,1.3984071409334,74.8563003540039,-0.3615941939539047 2542,2008-09-01,76.22146606445312,79.62488555908203,75.70952606201172,78.77165985107422,1311070.0,-0.028985424138641913,-1.1909785446387213,-0.8790853025102897,68.39899957605633,62.01891816011714,-2.1252928330930416,-6.134088624494879,-0.6725993792536116,-3.7411780292591175,12.198879020034836,3.9153594970703125,2.4671723005133686,5.043987274169922,-3.4350356944835454,13.52301024282339,0.8044757898431953,9.283498758496648,-9.233002499092251,54.209205931443094,-16.836055190489105,4.239511484326734,9,-1.1091957092285156,-5.44642448425293,-3.0704288482666016,-0.6363677978515625,-38.613189697265625,0,-0.42985075822030927,1.15769020649908,78.4967269897461,-1.1414660477167224,75.84225463867188,1.0557204113005498,78.00375366210938,-0.42985075822030927 2543,2008-09-02,73.13088989257812,76.12666320800781,72.05014038085938,75.84225463867188,2608766.0,-0.04054731995395622,1.4855468204865796,1.0631994950023784,57.46414884491999,63.03340339208122,1.658361001761648,-2.471350796340573,2.0032809371309384,-0.4041111673959108,10.767368006149507,4.17132568359375,2.973928637554053,1.5097339630126925,-6.3507106371123285,9.37017856313772,-2.420488337049818,5.439956263075203,-4.878784127845137,14.26780025321377,-54.37872763313246,3.930222300062513,9,2.2326087951660156,-2.1662425994873047,-0.3294391632080078,2.4542083740234375,-37.532432556152344,1,-0.3694581411837071,-1.1909785446387213,76.22146606445312,1.15769020649908,78.4967269897461,-1.1414660477167224,75.84225463867188,-0.3694581411837071 2544,2008-09-03,68.20114135742189,72.42935180664062,67.87881469726561,71.67092895507812,2928663.0,-0.06740993501374781,-1.2119832074883838,1.2797199648830508,46.68419298003911,62.34380219328553,6.296068281487479,2.675462078732167,6.508123024232205,4.722047314555212,9.90661975657923,5.252075195312514,3.2802489865366056,-3.470734024047843,-11.223050000844964,4.281581952749271,-7.346892012446403,0.40542396435071737,11.423744201660142,2.7441232387255803,-62.43516255379167,3.8761579883985577,9,5.550708770751939,2.763505935668931,4.194433212280259,7.383956909179673,-31.436611175537116,2,-0.3640533444602798,1.4855468204865796,73.13088989257812,-1.1909785446387213,76.22146606445312,1.15769020649908,78.4967269897461,-0.3640533444602798 2545,2008-09-04,67.53752136230469,69.50942230224611,64.93045043945311,68.26750946044922,4192603.0,-0.009730335620622088,1.8495564296922589,0.2103840876708482,50.924146392379704,61.65486680812655,6.712974663397176,3.4250895475855714,6.680776953908037,5.533211010569175,9.422688547552196,4.578971862792997,3.5509514073663837,-4.077472305297846,-11.938304692276347,3.7833600816806623,-8.007888498787096,-0.14705611180859535,11.852442779541022,17.741892775238664,-48.85359977249553,3.9304161934892528,9,4.740146636962891,3.427125930786133,3.8241100311279297,8.047576904296875,-30.91519546508789,3,-0.4357102770608876,-1.2119832074883838,68.20114135742189,1.4855468204865796,73.13088989257812,-1.1909785446387213,76.22146606445312,-0.4357102770608876 2546,2008-09-05,62.21908569335938,67.98310089111328,60.29458999633789,66.60845947265625,3584093.0,-0.07874786580358173,1.1540497906331024,6.012938827980467,42.216720387756865,58.82161752664633,11.590153770790089,8.658836100355494,11.47834648692261,11.042496582055627,9.495767137950551,7.688510894775391,3.449761906028442,-9.060305786132808,-17.914001304839182,-0.2066102674264343,-13.487153545486002,-4.633458026779614,16.59249790039062,9.955852411954993,-57.04156537714081,4.426847759353188,9,7.740652084350579,7.740652084350579,8.538179397583,13.36601257324218,-20.287799835205085,4,-0.3362791501843002,1.8495564296922589,67.53752136230469,-1.2119832074883838,68.20114135742189,1.4855468204865796,73.13088989257812,-0.3362791501843002 2547,2008-09-08,63.88761520385742,67.02558898925781,63.51788330078125,66.17236328125,2217363.0,0.02681700465225778,-1.3197486310812976,0.5205180037683123,41.24719465875404,56.10231073075753,9.415122512844718,7.028084839722595,9.272921206881847,9.511215130509015,9.57279498618089,4.80650329589843,3.21887585799864,-7.18700199127197,-16.537226478535885,2.1632224959919526,-11.862114234903927,-2.511889747640012,13.812948774047854,22.694596970857166,-43.337778668676776,4.67511224363196,9,6.072122573852539,6.072122573852539,6.603017807006836,11.69748306274414,-22.30710220336914,0,-0.4340406818704955,1.1540497906331024,62.21908569335938,1.8495564296922589,67.53752136230469,-1.2119832074883838,68.20114135742189,-0.4340406818704955 2548,2008-09-09,59.53616714477539,62.74998474121094,58.38905334472656,62.16220474243164,3413928.0,-0.06811097965070545,1.294262497416127,1.1493773093150652,28.170583103568447,51.68749341393045,12.700462120797795,11.50655384841906,13.112713224978933,13.899519964599918,9.43854732737633,5.498561859130859,2.7553810091758635,-11.244561386108401,-21.653484405405493,-0.8356383668113168,-16.44902289575694,-6.040099876459863,17.12003839423585,8.170152530307723,-52.03282284141657,5.204461509648542,9,9.470802307128906,9.470802307128906,10.94379997253418,16.048931121826172,-22.72423553466797,1,-0.36831210051304386,-1.3197486310812976,63.88761520385742,1.1540497906331024,62.21908569335938,1.8495564296922589,67.53752136230469,-0.36831210051304386 2549,2008-09-10,59.15695571899414,60.9202880859375,56.51195526123047,58.42697525024414,3407042.0,-0.006369429608377608,1.0712709727258225,-0.2779779198140616,28.417759817170506,47.91611878710244,11.315003160679083,11.728489183932695,13.142193257660338,14.327570014440099,10.085068620889896,4.408332824707031,1.8666608042138648,-11.142174339294428,-22.760200663972228,0.4758519853833718,-16.951187501633328,-5.333161176955528,16.03787764447432,20.350122446296183,-34.95455907617682,5.809013162338898,9,8.91146469116211,8.91146469116211,11.31827163696289,16.428142547607422,-25.359752655029297,2,-0.39823716579459123,1.294262497416127,59.53616714477539,-1.3197486310812976,63.88761520385742,1.1540497906331024,62.21908569335938,-0.39823716579459123 2550,2008-09-11,58.77774429321289,61.52702713012695,57.00493240356445,60.19978713989258,2409216.0,-0.006410259303784471,1.2186039025449265,-1.9480560200668897,28.784388389557478,43.58979268335583,10.07896634964267,11.801082668411624,13.299573817151412,14.72704199606639,11.269581932526174,4.5220947265625,0.8705754068533054,-10.942614746093753,-23.651401071385678,1.766171579198172,-17.297007908739715,-4.58822158344779,14.548801260031766,19.752072766646315,-31.308329093093356,6.354393162645964,9,9.29067611694336,9.29067611694336,11.404186248779297,16.807353973388672,-27.009321212768555,3,-0.37451614341501704,1.0712709727258225,59.15695571899414,1.294262497416127,59.53616714477539,-1.3197486310812976,63.88761520385742,-0.37451614341501704 2551,2008-09-12,64.51331329345703,64.6839599609375,60.161865234375,60.19978713989258,2609166.0,0.09758062459206052,-1.0604755411520648,-3.0333306507859863,38.31636072811337,40.24727725580661,2.404067021755523,6.187892851746142,7.305072802461325,9.102434712556743,11.681838277347484,5.906215667724609,-0.43365296579447943,-5.08332786560058,-17.951301619237825,7.784645888036664,-11.517314742419202,1.3506590112180419,7.131773230586205,76.10459180156207,27.817386516070485,6.433986876818624,9,1.8059959411621094,3.5551071166992188,6.429409980773926,11.071784973144531,-31.730499267578125,4,-0.4323291731951543,1.2186039025449265,58.77774429321289,1.0712709727258225,59.15695571899414,1.294262497416127,59.53616714477539,-0.4323291731951543 2552,2008-09-15,60.55055618286133,62.34233093261719,58.50281524658203,61.33742141723633,1822879.0,-0.06142541606210772,1.7457627118644068,-0.18241809748267765,32.43305531938813,37.46604464185863,4.369651602449892,10.115245995912616,10.967062407947026,13.165059935997988,12.160709202921876,6.010498046875,-1.6411470557166723,-8.694366645812991,-22.16431825291663,4.775584961290647,-15.42934244936481,-1.9593908422611719,9.581217214900633,49.41995348798128,6.839926526063429,6.7349758035518175,9,3.9200973510742188,7.517864227294922,10.486969947814941,15.034542083740234,-26.677509307861328,0,-0.3074995755361396,-1.0604755411520648,64.51331329345703,1.2186039025449265,58.77774429321289,1.0712709727258225,59.15695571899414,-0.3074995755361396 2553,2008-09-16,57.80127716064453,59.24227905273438,56.49299621582031,58.77774429321289,2556561.0,-0.04540468652202034,1.8855732946298844,1.2409585401799565,24.947088550444818,35.050810816348154,5.269936994534916,12.561817355603992,13.375133825925175,15.964304733356386,13.105888350279432,4.057559967041016,-3.4833200798717314,-10.842595863342282,-25.24461734222305,3.559425615538487,-18.04360660278266,-3.6415851239018977,10.968514423464285,15.972246801899391,-18.611711423569712,7.201010739440385,9,5.199932098388679,10.25766372680664,13.236248970031738,17.78382110595703,-26.525829315185547,1,-0.2806298572793573,1.7457627118644068,60.55055618286133,-1.0604755411520648,64.51331329345703,1.2186039025449265,58.77774429321289,-0.2806298572793573 2554,2008-09-17,55.39328384399414,61.01509094238281,54.89082717895508,60.48419570922852,2236049.0,-0.041659863500212335,-1.009330506438112,5.213602890907323,24.79550106576322,32.14762800227965,6.336417560010382,14.210296527318022,15.273498277551965,18.45043409897636,14.310556906238132,6.124263763427734,-5.408044155012448,-12.305879211425776,-27.600286836451176,2.9885284135996315,-19.953083023938476,-4.658675398913076,11.903292295920053,5.1307040987281525,-25.774095274580638,7.6472038125127035,9,6.043680191040039,11.864572525024414,15.644242286682129,20.191814422607422,-25.53987693786621,2,-0.33544413590315336,1.8855732946298844,57.80127716064453,1.7457627118644068,60.55055618286133,-1.0604755411520648,64.51331329345703,-0.33544413590315336 2555,2008-09-18,56.9575309753418,58.976829528808594,54.985633850097656,55.53548812866211,2512633.0,0.028238931198827144,-2.165415649364205,-0.2793296926609075,22.71854100265287,29.981163626156984,3.479476813523789,11.946689243110768,13.14631957070931,16.94685165138179,15.58032724787211,3.9911956787109375,-6.823005506671095,-9.908789253234858,-25.65436529181703,5.836786785347314,-17.781577272525936,-2.0360012339437716,8.602240310038127,21.10360231395082,-2.698082212287268,7.872788019291085,9,4.000677108764648,10.300325393676758,13.86668872833252,18.627567291259766,-28.033193588256836,3,-0.40662450627299107,-1.009330506438112,55.39328384399414,1.8855732946298844,57.80127716064453,1.7457627118644068,60.55055618286133,-0.40662450627299107 2556,2008-09-19,54.03760528564453,62.47505569458008,54.03760528564453,60.57899856567383,8389537.0,-0.05126496250269985,-1.5797104829929314,-4.599997317452653,22.353495106472508,27.88186367590348,5.71813603767901,14.111754844529457,15.503544676492055,19.911911194917337,16.623740148839378,8.437450408935547,-7.656058865426829,-11.890167045593259,-28.365240816184098,4.58490672499758,-20.127703930888686,-3.6526301602978393,10.028513824835912,0.0,-19.1310031605159,8.23753688529542,9,5.323177337646484,12.79364013671875,16.21779727935791,21.54749298095703,-25.511438369750977,4,-0.41210527534454156,-2.165415649364205,56.9575309753418,-1.009330506438112,55.39328384399414,1.8855732946298844,57.80127716064453,-0.41210527534454156 2557,2008-09-22,54.103965759277344,56.64468002319336,52.61556243896485,56.40767288208008,4860537.0,0.0012280424582478133,1.9010235345657447,0.3521737685205218,24.35471262415186,27.457878067079413,4.601963755911491,13.19972142661544,14.81215532891099,19.90000560989168,17.61707757796834,4.0291175842285085,-8.706684349036792,-10.857291984558103,-27.74113875249172,6.026554783375516,-19.299215368524912,-2.415368600591293,8.371089935302734,15.09614421070586,-4.457933822723627,8.441923383966808,9,4.545795440673828,12.016258239746094,15.79651927947998,21.48113250732422,-26.94295883178711,0,-0.3940774291530089,-1.5797104829929314,54.03760528564453,-2.165415649364205,56.9575309753418,-1.009330506438112,55.39328384399414,-0.3940774291530089 2558,2008-09-23,54.28409194946289,55.54496765136719,53.24126052856445,54.27461242675781,3010974.0,0.003329260390762867,-1.2191750618731156,-0.004114899247064512,28.487692135512262,27.465648324672944,4.021373705109468,12.015389163480975,14.089727616256738,19.772869221570318,18.664096196080383,2.3037071228027344,-9.064739830528659,-9.64855537414551,-26.50075842366755,7.203647675376537,-18.07465689890654,-1.222453849384486,8.190963745117188,16.92307573259681,-4.560827368278861,8.426101524761023,9,4.365669250488281,11.836132049560547,15.330206871032715,21.301006317138672,-23.160327911376957,1,-0.3760041725201013,1.9010235345657447,54.103965759277344,-1.5797104829929314,54.03760528564453,-2.165415649364205,56.9575309753418,-0.3760041725201013 2559,2008-09-24,53.77215576171875,54.80550765991211,51.30728149414063,54.08500671386719,2619702.0,-0.009430685295808927,2.989190059204537,-33.00281690140845,28.621909173914716,27.447595078490412,4.122694028439739,11.19273230806509,14.15684171840823,20.282148683401317,19.314427270354255,3.4982261657714773,-9.582272608980503,-8.948911666870117,-25.007131988762225,7.109308655021991,-16.97802182781618,-0.9198015059240632,6.928191146850587,22.071311823990193,0.1093574866112057,8.029110160946054,9,4.2234649658203125,11.693927764892578,15.802445411682129,21.812942504882812,-25.0279426574707,2,-0.41837095049619577,-1.2191750618731156,54.28409194946289,1.9010235345657447,54.103965759277344,-1.5797104829929314,54.03760528564453,-0.41837095049619577 2560,2008-09-25,53.73423385620117,54.32201385498047,53.089576721191406,53.089576721191406,1734687.0,-0.0007052331263344147,-2.8235429869876265,-2.060588694337414,34.237406135005145,26.99437790147839,3.765992131168133,10.00227613277415,13.666597717145748,20.286664679327345,19.766503051010638,1.2324371337890625,-9.267759998348254,-7.88143253326416,-23.161450336129064,7.398585269600744,-15.521441434696612,-0.241423631831708,5.087499969482423,21.731746348928155,-1.6766539168900856,7.640008901432452,9,3.1569347381591797,11.731849670410156,16.035897254943848,21.85086441040039,-24.648731231689453,3,-0.4444248151742707,2.989190059204537,53.77215576171875,-1.2191750618731156,54.28409194946289,1.9010235345657447,54.103965759277344,-0.4444248151742707 2561,2008-09-26,50.11276626586914,53.26969909667969,49.21213912963867,53.089576721191406,2619498.0,-0.06739591002680867,1.4318207019064026,-4.617664636996799,26.141213067051822,26.295284317885468,5.732786939263683,12.003694233294482,16.93140916447095,23.87516412733754,20.700628792451415,4.5220947265625,-9.044476953088754,-10.083702087402344,-23.971136977749282,3.8037328029445945,-17.027419532575806,-3.1399846422288746,7.206077093505861,12.11735191408728,-10.911188266344269,6.943717445173467,9,5.730831146240234,14.305746078491211,19.416802406311035,25.472332000732422,-20.31624221801758,4,-0.42281499221916274,-2.8235429869876265,53.73423385620117,2.989190059204537,53.77215576171875,-1.2191750618731156,54.28409194946289,-0.42281499221916274 2562,2008-09-29,43.457611083984375,48.69072341918945,42.06400680541992,48.63384246826172,3710220.0,-0.1328035883426668,1.505378080966872,1.7388515197609287,24.209244685047096,26.21330166617461,10.84923859725808,16.947306521537165,23.157522721908762,30.457522313517856,21.98970131178604,8.048759460449219,-9.011532543769974,-15.10066452026367,-28.756619909677184,-1.444709130850157,-21.928642214970424,-8.27268682555691,12.239891429443361,10.337573816063768,-13.968562111560905,6.8279776947067585,9,8.811920166015625,17.3868350982666,25.6014986038208,32.12748718261719,-9.774169921875007,0,-0.34358640053257716,1.4318207019064026,50.11276626586914,-2.8235429869876265,53.73423385620117,2.989190059204537,53.77215576171875,-0.34358640053257716 2563,2008-09-30,46.11208724975586,47.59101486206055,39.82666015625,40.76520919799805,4578886.0,0.06108196238954666,-1.1496069644858116,-1.0329673569073445,30.498860600973103,26.84700828119793,7.109967334580382,12.822267690423644,20.106089932090967,27.702561397162185,24.293378780164154,7.764354705810547,-9.73959675150681,-11.095248222351074,-24.00668779421757,1.816191349515428,-17.550968008284322,-4.639528436417827,7.157611846923828,41.96202072268353,16.446800690705853,6.45571978593325,9,5.03877067565918,13.613685607910156,22.894882202148438,29.473011016845703,-13.623165130615234,1,-0.4109785839799729,1.505378080966872,43.457611083984375,1.4318207019064026,50.11276626586914,-2.8235429869876265,53.73423385620117,-0.4109785839799729 2564,2008-10-01,43.37228775024414,46.92739486694336,41.82699966430664,46.73778533935547,2767425.0,-0.05941608074846416,1.7240486729044318,-0.6294322699214926,28.488214148816922,27.488083075216156,8.901336996112548,14.341894204599171,22.588924562599473,30.23985252946926,26.152083542174413,5.100395202636719,-10.001280694311944,-12.593605041503906,-25.824917346114873,0.6377072631070604,-19.20926119380939,-5.977948889198423,7.208803558349608,24.46044206775495,-1.7100913321609248,6.615656152305485,10,7.778570175170898,16.353485107421875,25.653640747070312,32.21281051635742,-13.64212608337402,2,-0.28240437264205087,-1.1496069644858116,46.11208724975586,1.505378080966872,43.457611083984375,1.4318207019064026,50.11276626586914,-0.28240437264205087 2565,2008-10-02,38.1107292175293,45.47690963745117,35.47521209716797,40.00678634643555,8225897.0,-0.12131152875801965,-1.7910060091227957,0.5633809202659126,12.637504473763897,26.408528560470756,12.525523713222945,18.219983538204445,27.65666517219364,35.2770363889675,27.808619178642406,10.001697540283203,-9.892615764286269,-16.383823966979982,-30.697444229739673,-2.0702037042202903,-23.54063409835983,-9.227013835600133,10.319475860595702,14.810863164718638,-4.83501218381897,7.156810131379846,10,7.949216842651367,19.439319610595703,32.04809379577637,37.474369049072266,-6.607753753662106,3,-0.24577110712888306,1.7240486729044318,43.37228775024414,-1.1496069644858116,46.11208724975586,1.505378080966872,43.457611083984375,-0.24577110712888306 2566,2008-10-03,41.29610443115234,41.44778823852539,36.21467590332031,38.3951416015625,3360191.0,0.08358211136400673,2.266275077500369,-1.529997585707384,22.139914460914213,26.162439875666575,8.205603143460685,14.110176665964808,24.306822697828984,31.903134264588054,28.828837981029142,5.233112335205078,-9.56389414523263,-12.152299690246586,-27.13172968183013,2.8271303013369575,-19.642014686038358,-4.662584694454814,5.631290435791023,44.04591084027755,27.00273714700304,7.489714995791773,10,4.2139854431152415,16.253944396972663,29.512117385864265,34.288993835449226,-7.859153747558587,4,-0.29568410809784196,-1.7910060091227957,38.1107292175293,1.7240486729044318,43.37228775024414,-1.1496069644858116,46.11208724975586,-0.29568410809784196 2567,2008-10-06,36.15779113769531,39.51381301879883,34.129013061523445,37.16270446777344,3996704.0,-0.12442610178941871,-1.127341202143631,-0.34640682735676703,20.70823205800417,25.29805542261012,11.768080350409399,17.986711877766737,29.08431777764028,36.73730474207723,29.970888944765868,7.167091369628892,-9.466458896942264,-15.904121780395506,-31.91307845659236,0.10483489580135341,-23.908600118493936,-7.8996434422970765,9.31911849975586,15.070404136262441,-2.0211456094597278,8.00447833809843,10,8.309469223022461,20.719158172607422,34.849517822265625,39.120384216308594,-4.531572341918942,0,-0.17593074382278817,2.266275077500369,41.29610443115234,-1.7910060091227957,38.1107292175293,1.7240486729044318,43.37228775024414,-0.17593074382278817 2568,2008-10-07,37.6082763671875,38.86915588378906,33.62655639648437,36.01559066772461,3487660.0,0.04011542696201986,1.54838736594606,-1.5848985696498528,25.289779373456014,24.927818778114705,8.608663507043111,15.609521780696298,27.30932483250544,35.05932015105115,30.481397302372628,5.242599487304695,-9.139024671259037,-13.357242012023924,-30.193064155608468,3.4785801315606193,-21.7751530838162,-4.939330940231649,5.599053955078126,29.9358568976421,10.863254626594614,8.417911071792274,10,6.366008758544922,17.268333435058594,35.3353796005249,37.669898986816406,-7.546304702758789,1,-0.10436094349972591,-1.127341202143631,36.15779113769531,2.266275077500369,41.29610443115234,-1.7910060091227957,38.1107292175293,-0.10436094349972591 2569,2008-10-08,35.59845733642578,37.87372589111328,33.275787353515625,34.23329544067383,4506270.0,-0.0534408705982401,-1.8034688601535798,0.8571445679535727,20.686962803143942,23.422213963463463,8.68249597068803,16.615803944531876,28.83256140729557,36.82953542725656,30.79830461734983,4.597938537597656,-9.122670660237446,-14.189136123657228,-31.886356164273735,3.5080839169592792,-23.037746143965485,-5.340526103348971,5.6927182006835935,19.03652736902957,0.21171056299385071,8.848610020308255,10,7.674285888671875,17.254112243652344,37.5656156539917,39.679718017578125,-5.650247573852543,2,-0.08735028003877443,1.54838736594606,37.6082763671875,-1.127341202143631,36.15779113769531,2.266275077500369,41.29610443115234,-0.08735028003877443 2570,2008-10-09,36.76453018188477,40.907413482666016,36.35688018798828,37.73152160644531,4684429.0,0.032756274645244776,-4.106385255673488,-0.7083346140626825,25.09567579822233,23.30604315581574,5.426813962083166,14.457227548311117,26.989657736233802,35.41219926463727,30.964789136554455,5.308956146240234,-9.492701033005716,-11.922402572631832,-29.99947948997292,6.154674344709253,-20.960941031302376,-2.8838641139612875,-3.4887428283691477,42.69141520491868,20.597846557647475,9.038538458670542,10,4.218725204467766,14.628074645996094,35.59371852874755,38.18301773071288,-5.8777732849121165,3,-0.19133573801198045,-1.8034688601535798,35.59845733642578,1.54838736594606,37.6082763671875,-1.127341202143631,36.15779113769531,-0.19133573801198045 2571,2008-10-10,36.6223258972168,38.72694778442383,32.70697021484375,33.180984497070305,4910276.0,-0.0038679750282255565,-1.7429802537181256,-3.558812738913841,24.849971006742706,23.377234969337476,3.860086028206638,13.073033904951473,26.558311893814263,35.35671655635997,32.05761727597971,6.019977569580078,-9.936196130865767,-10.670057487487796,-27.88934551402761,6.549230539052015,-19.279701500757703,-2.0604134742178886,4.285087585449219,47.745659039390205,23.74386555669785,8.609644013269905,10,3.5266666412353516,13.722709655761719,34.9988317489624,37.1982536315918,-6.370748519897461,4,-0.1397876925599273,-4.106385255673488,36.76453018188477,-1.8034688601535798,35.59845733642578,1.54838736594606,37.6082763671875,-0.1397876925599273 2572,2008-10-13,41.9312858581543,42.6612663269043,39.54225540161133,42.6612663269043,3626894.0,0.14496512252764826,7.545464046822742,-0.21212090980538173,34.513906530242465,23.823351183700737,-1.886542047809158,6.637976057903394,20.828051297921178,29.896531084262705,32.59966947653851,6.0389404296875,-10.681692466784028,-4.430134010314944,-20.613437882494118,11.75316986186423,-12.521785946404535,3.661517925774646,-9.224315643310547,92.66667918522575,64.9699883865225,8.091651936089587,10,-2.114103317260742,7.934993743896484,28.028451919555664,31.889293670654297,-11.433219909667969,0,-0.2025775027099168,-1.7429802537181256,36.6223258972168,-4.106385255673488,36.76453018188477,-1.8034688601535798,35.59845733642578,-0.2025775027099168 2573,2008-10-14,41.58051300048828,46.35857772827149,40.7841682434082,44.29187393188477,3449923.0,-0.00836542096163262,-1.5903086199271315,3.7142924331103777,34.653937814559214,24.508431591005436,-2.510140470862268,6.019863408781099,20.884431641922234,30.127394902563893,32.582994571732954,5.574409484863288,-10.92756734673462,-3.9698686599731445,-19.344850841629054,11.405113521682765,-11.657359750801099,3.71762243085481,-8.873542785644531,64.99998463123482,35.08015496648743,7.6874910908279555,10,-2.047739028930664,7.114952087402344,28.37922477722168,31.706802368164062,-12.684616088867191,1,-0.23939806140907927,7.545464046822742,41.9312858581543,-1.7429802537181256,36.6223258972168,-4.106385255673488,36.76453018188477,-0.23939806140907927 2574,2008-10-15,36.81193161010742,41.91232299804688,36.167274475097656,41.85544204711914,2633508.0,-0.11468308220066603,1.2279407196134728,1.860139820785147,30.966091592124258,26.54494127082326,1.3745382037387586,9.828935441135464,25.202701516252397,34.71476492982815,33.21099534080118,5.745048522949226,-10.693586550171723,-7.809382438659668,-22.923456183321235,7.304691306001899,-15.366419310990452,-0.2523455663288843,-3.558897094726561,30.069436080886636,-0.8495258953499594,7.557036872330784,10,2.7208423614501953,11.883533477783203,32.195037841796875,36.20756530761719,-9.868972778320312,2,-0.18336337297294614,-1.5903086199271315,41.58051300048828,7.545464046822742,41.9312858581543,-1.7429802537181256,36.6223258972168,-0.18336337297294614 2575,2008-10-16,33.797203063964844,36.08195114135742,33.1146240234375,34.129013061523445,3467245.0,-0.08189541853095328,-2.49721029560526,0.06578949358835834,31.39459607126996,27.57323922752945,4.149400147192594,11.61509771861327,27.674819660475478,37.49038742154161,33.99526871125056,3.697307586669922,-10.965199017444633,-9.666094589233396,-24.34315445979513,5.010965281328339,-17.004624524514263,-2.3275646539525283,12.561374664306648,7.986113342686853,-24.265549357834654,7.338529935280866,10,5.735570907592773,14.898262023925781,34.271217346191406,38.27426528930664,-7.517862319946289,3,-0.11388496539512372,1.2279407196134728,36.81193161010742,-1.5903086199271315,41.58051300048828,7.545464046822742,41.9312858581543,-0.11388496539512372 2576,2008-10-17,31.768423080444336,36.68869018554688,30.1946964263916,36.68869018554688,4953696.0,-0.06002804373133552,1.639691553501515,14.828567979581686,35.09789672354145,29.172090857033595,5.235074095559241,12.532534407298712,29.11797512668734,39.28725595230412,35.7759390716773,6.4939937591552805,-10.996230237306804,-10.581415462493894,-25.259610505493924,4.096779580506141,-17.92051298399391,-3.2423179409938783,14.325275573730472,9.73606910779348,-24.24297467427596,7.339097521500017,10,6.508213996887207,15.670905113220215,36.299997329711914,39.71645164489746,-3.7541923522949254,4,-0.02775290990173218,-2.49721029560526,33.797203063964844,1.2279407196134728,36.81193161010742,-1.5903086199271315,41.58051300048828,-0.02775290990173218 2577,2008-10-20,32.782814025878906,34.17641448974609,32.176074981689446,34.17641448974609,2867020.0,0.031930793129577806,1.8707503476366478,0.28323674997683596,32.265394621842944,29.947159217965474,4.1254297096613755,10.370623564478976,27.548235136490987,38.02989025779482,37.412841059838655,2.4079914093017507,-9.94101706896052,-8.500966930389403,-22.67301928038158,5.671085419602779,-15.586993105385496,-1.4149407553933102,12.674924539184573,16.01173351344953,-16.257019823653767,7.086026174996091,10,5.493823051452637,13.552062034606934,34.41105079650879,38.70206069946289,-2.540716171264652,0,-0.07721230540372159,1.639691553501515,31.768423080444336,-2.49721029560526,33.797203063964844,1.2279407196134728,36.81193161010742,-0.07721230540372159 2578,2008-10-21,33.873046875,35.3330078125,33.19046401977539,34.318618774414055,2799010.0,0.03325623139796541,-1.366487315504957,0.31972714631395344,36.78100726347624,31.735386380224618,2.737513352280587,8.087492352123398,25.986696141546886,36.659079393672855,39.03738205937729,2.5501937866210938,-9.537524747108748,-6.390181827545163,-19.521934648805875,6.741570993715548,-12.956058238175515,0.17569458308518904,10.974170004516601,31.39159987830863,-1.787817194631824,6.565876410630355,10,4.403590202331543,12.46182918548584,32.3964900970459,37.6118278503418,-2.9862899780273438,1,-0.09963617796084878,1.8707503476366478,32.782814025878906,1.639691553501515,31.768423080444336,-2.49721029560526,33.797203063964844,-0.09963617796084878 2579,2008-10-22,31.275447845458984,33.16202545166016,30.886756896972656,33.133583068847656,2138819.0,-0.07668631166032402,1.3762347836999484,4.170225334748877,39.72642254257608,33.36102490737504,5.204739285603402,9.394963558380525,27.96428489404353,38.90592328302171,40.509606380902454,2.9862899780273438,-8.661665740667232,-7.862945461273192,-19.93368370970493,4.207792787158546,-13.89831458548906,-1.827576337057323,12.98566821593262,16.64232303185896,-18.081480950447098,6.035369124215869,10,7.001189231872559,15.059428215026855,34.2546272277832,40.199947357177734,2.455394744873047,2,-0.07608367258547155,-1.366487315504957,33.873046875,1.8707503476366478,32.782814025878906,1.639691553501515,31.768423080444336,-0.07608367258547155 2580,2008-10-23,29.85340690612793,31.256488800048828,28.535646438598636,30.46014404296875,4410358.0,-0.04546828382307333,1.474137848799745,0.3265301304252318,31.838706855240204,34.137551112763646,6.194789578755568,9.419102828848644,28.686580217925773,39.9671577371177,42.15093860855303,2.739801406860348,-8.157047081807882,-8.090945053100583,-18.72104774278766,2.539157636586495,-13.405996397944122,-2.775893708257044,13.845052369863673,16.162803836573826,-16.66379142050533,5.31505134484354,10,7.593705177307136,15.651944160461426,34.49400329589844,40.82090377807617,3.574064254760742,3,-0.09749132095685198,1.3762347836999484,31.275447845458984,-1.366487315504957,33.873046875,1.8707503476366478,32.782814025878906,-0.09749132095685198 2581,2008-10-24,28.92433738708496,29.04758262634277,26.478425979614254,28.44084358215332,3887493.0,-0.031121055026127054,6.038936878465377,-0.7968752455950079,36.748876415212294,34.38588109998251,6.612433321987062,9.148443740950334,28.999177536542987,40.55307254624796,43.32116064517136,3.3749809265136754,-7.295473308223144,-7.960593128204344,-17.667763840666545,1.7465775842578566,-12.814178484435445,-3.107007771973244,13.864353118663061,27.6231159599953,-7.141786149807292,4.8535853562310995,10,7.49416446685791,15.552403450012207,35.18369483947754,41.74997329711914,1.2039966583251989,4,-0.09144536684347437,1.474137848799745,29.85340690612793,1.3762347836999484,31.275447845458984,-1.366487315504957,33.873046875,-0.09144536684347437 2582,2008-10-27,28.526166915893555,29.9671688079834,25.596759796142575,26.74387359619141,2997681.0,-0.013765932331061603,-1.1441857396652066,3.686279537654338,32.69508941774727,34.16823127811452,5.486032875637058,8.822991779436435,28.74428455094464,40.579318385670135,43.53287307382306,4.370409011840824,-6.776130256611907,-7.612191390991214,-17.48623949380719,2.2618567118247626,-12.549215442399202,-2.6751673395832256,12.957702427763763,30.087638634815146,-5.069659045341776,4.937024051407989,10,5.228374481201172,12.594552993774414,34.569847106933594,41.72153282165527,2.0951423645019567,0,-0.017946196180283702,6.038936878465377,28.92433738708496,1.474137848799745,29.85340690612793,1.3762347836999484,31.275447845458984,-0.017946196180283702 2583,2008-10-28,27.161006927490234,30.33690071105957,25.397674560546875,29.76808357238769,4305864.0,-0.047856411708882995,1.6379746010175689,-1.4627652003617169,33.51852105755587,34.451834552051366,5.130177053978819,9.165508863861525,29.35492552272789,41.54275042557197,43.47413149516506,4.939226150512695,-6.273594139292541,-8.029797363281247,-17.50297634055721,1.4433816139947169,-12.76638685191923,-3.293207874643265,12.734151461415607,22.710621810788933,-13.887449584939315,4.736589488637982,10,3.882175445556644,13.310314178466797,35.22398567199707,42.045047760009766,3.2327747344970703,1,0.11343802294772742,-1.1441857396652066,28.526166915893555,6.038936878465377,28.92433738708496,1.474137848799745,29.85340690612793,0.11343802294772742 2584,2008-10-29,31.123764038085934,31.265968322753906,28.6778507232666,29.388872146606445,3461458.0,0.14589875556435672,1.5633803881193356,-0.6654548859831185,40.06678201175518,35.41541076766083,0.30810067859753687,4.467104145585015,24.52419134531782,37.13486447874345,43.32132023142841,4.104961395263672,-6.430019193436415,-3.454614067077639,-12.260989124615445,5.351760990460168,-7.857801595846542,0.9485734616912644,7.031696291416832,97.5767354118535,59.198625727915015,4.403187528768904,10,-0.0805816650390554,8.977827072143558,31.26122856140137,37.509918212890625,-0.3886928558349574,2,-0.007614989653026982,1.6379746010175689,27.161006927490234,-1.1441857396652066,28.526166915893555,6.038936878465377,28.92433738708496,-0.007614989653026982 2585,2008-10-30,28.74421310424805,33.38954925537109,27.37905120849609,32.612167358398445,5816159.0,-0.07645447160330743,1.2167842744417574,-2.229507367661891,37.14020822002971,35.64233426727064,2.1182656912213673,6.439095812505389,26.011918021915317,39.043967476965534,42.32016375197466,6.0104980468749964,-6.702775007293951,-5.365839195251464,-14.375150676958324,3.643472286455399,-9.870494936104894,-0.8611834543980343,7.880312932980008,41.874261940924804,4.487713488208122,4.504655740853432,10,1.621128082275387,11.115631103515621,32.98663902282715,38.492313385009766,-0.06636238098144887,3,0.17348290134082744,1.5633803881193356,31.123764038085934,1.6379746010175689,27.161006927490234,-1.1441857396652066,28.526166915893555,0.17348290134082744 2586,2008-10-31,29.08550262451172,29.49315452575684,27.492816925048828,28.33656120300293,2851374.0,0.011873329738611993,1.5575754619778863,-0.19362726968788724,24.972292556121687,34.83198959330161,1.5157823681446132,5.413676629725018,24.790360673754236,38.20586215142221,41.2649035323424,2.0003376007080114,-6.373123011752682,-4.414019584655762,-13.018771734388174,4.190732565076651,-8.716395659521964,-0.1116435097895554,6.191801235514596,46.14471828935452,15.100087994477896,4.302376074866205,10,1.2798385620117188,10.248184204101562,32.09312343597412,37.45185089111328,2.0003395080566406,4,0.1492829122615118,1.2167842744417574,28.74421310424805,1.5633803881193356,31.123764038085934,1.6379746010175689,27.161006927490234,0.1492829122615118 2587,2008-11-03,29.79652404785156,31.123764038085934,29.313030242919922,29.8818473815918,2151657.0,0.024445904632248938,-2.4414424865056827,-0.11392524340335232,27.35883601434267,33.78508167673122,0.3761658318256771,4.428712167176659,23.169013255197715,36.94939540520602,39.80447842702046,2.038261413574215,-5.8536855502070395,-3.3849348068237326,-12.046050252659573,5.276180639012111,-7.715492529741656,0.9456229160941909,4.295224296237226,55.041522236998,27.12330190922476,4.330557722917922,11,-0.4029121398925781,7.247674942016605,30.334530830383304,35.21213340759277,1.8296947479248118,0,0.01113586259342636,1.5575754619778863,29.08550262451172,1.2167842744417574,28.74421310424805,1.5633803881193356,31.123764038085934,0.01113586259342636 2588,2008-11-04,33.68344116210937,33.939407348632805,29.97665023803711,31.028961181640625,3556268.0,0.1304486760944208,1.5029949786520496,-31.110832923500702,43.7782858637593,34.23528871241824,-3.956548638316587,0.24525427040558867,18.352323807087416,32.523842099664954,37.96512935935708,4.1428833007812464,-5.366456674032612,0.6982240676879812,-7.714872615053601,9.111320750429563,-3.5083242736828097,4.904772409058772,-8.285766601562493,96.09828824753251,65.62449320610358,4.206548341370791,11,-4.014900207519528,2.810903549194343,22.87354755401612,27.16100502014161,-0.8816680908203125,1,-0.0909091166480478,-2.4414424865056827,29.79652404785156,1.5575754619778863,29.08550262451172,1.2167842744417574,28.74421310424805,-0.0909091166480478 2589,2008-11-05,32.488922119140625,34.60302734375,31.616737365722656,34.60302734375,2795442.0,-0.03546309408293058,1.8251100685673043,-0.7964291462601479,47.1951182210259,35.94155664194998,-2.874031480842177,1.2594424924971008,18.482552857764595,33.228541008352465,35.93584597753631,2.9862899780273438,-4.868823585198907,-0.34081821441650106,-8.665034677549244,7.983398248716242,-4.502926445982872,3.8212900171498703,-6.92041290283203,70.7348808325615,35.870906404732644,4.162108231566371,11,-2.4885711669921875,3.673612594604492,22.949393272399902,27.23685073852539,1.8391761779785156,2,-0.06448784140853303,1.5029949786520496,33.68344116210937,-2.4414424865056827,29.79652404785156,1.5575754619778863,29.08550262451172,-0.06448784140853303 2590,2008-11-06,29.73016166687012,31.427133560180664,28.97174072265625,31.171165466308594,2510494.0,-0.08491388055761939,1.5145604612936967,0.6816140382533364,45.762710923526605,36.943093809540464,-0.1504089773046111,3.651393763041792,20.192705161129393,35.40437509505293,34.88808133717263,3.517181396484375,-4.763230886166681,-2.747860240936273,-10.965818156500216,5.470097674627667,-6.856839198718244,1.3611187168456986,-3.800271725463869,31.466645993157407,-6.304198317366549,4.10897895778197,11,0.27018928527831676,6.147964477539059,25.708153724670407,29.995611190795895,4.398851394653324,3,0.033801010793045316,1.8251100685673043,32.488922119140625,1.5029949786520496,33.68344116210937,-2.4414424865056827,29.79652404785156,0.033801010793045316 2591,2008-11-07,31.50297546386719,32.612167358398445,29.47419548034668,29.47419548034668,2213014.0,0.05963014318124649,-2.0934570564980586,-1.40789356996219,47.420710182268216,38.57927389448723,-1.6974850264842338,1.5551180604669916,17.284688767761455,33.02430276569949,33.28031870355917,3.137971878051765,-4.596161128723928,-0.7190789222717235,-8.709277207178818,7.271119362635371,-4.714178064725271,3.276020220181824,-5.2261600263671895,44.949492212479605,4.2434222122355365,3.9950991424535474,11,-1.5026245117187536,4.375150680541989,20.30202198028564,26.04707336425781,3.412899017333981,4,-0.08967802878940467,1.5145604612936967,29.73016166687012,1.8251100685673043,32.488922119140625,1.5029949786520496,33.68344116210937,-0.08967802878940467 2592,2008-11-10,33.43695068359375,35.42781066894531,32.60268783569336,32.763851165771484,2272360.0,0.06139023985035186,-4.676207629960336,0.3317755120268124,49.150030728857566,40.316108302409646,-3.1979030217996005,-1.1044880151000172,14.287928176494617,30.515056532343714,32.411397254089394,3.9248352050781214,-3.9740915141307234,1.63961305618286,-4.959503898079149,8.238730010444865,-1.6599454209481408,4.939171533313861,-6.827086769843749,69.1629737299252,26.151831526698352,3.2995584771310025,11,-2.033519744873047,2.4411754608154297,18.09311866760254,24.11309814453125,2.474353790283203,0,-0.07031468190007506,-2.0934570564980586,31.50297546386719,1.5145604612936967,29.73016166687012,1.8251100685673043,32.488922119140625,-0.07031468190007506 2593,2008-11-11,31.62621879577637,34.555625915527344,31.427133560180664,32.98189926147461,1805069.0,-0.05415361899928983,-2.5675692723292403,-2.0140862232146346,50.70530037807522,41.49816589866743,-0.7679271420783138,-0.08194522400566484,15.092555248731681,31.76116791565796,32.46275713200791,3.1284923553466797,-3.5557133690646197,0.3265958786010792,-4.402240616877034,5.055432374079189,-2.0378223691379738,2.6910141263401357,-4.487278076714652,41.11600548327253,-5.014543693939899,2.364418247739055,11,-0.22278785705566762,4.251907348632809,19.045886039733883,25.250730514526364,4.616895675659176,1,0.0,-4.676207629960336,33.43695068359375,-2.0934570564980586,31.50297546386719,1.5145604612936967,29.73016166687012,0.0 2594,2008-11-12,30.06197166442871,33.531753540039055,29.113943099975586,33.180984497070305,3233690.0,-0.04946045372823904,1.3126562290165746,2.30069910392576,50.41697967725526,42.973362727248045,0.7038867523020578,1.0020596501265189,15.770702018677866,32.77351626831094,32.0772385020044,4.4178104400634695,-2.999817331899706,-0.9001532554626479,-4.876057916196729,3.075751405271429,-2.8881055858296847,1.0877990749043924,-2.4256987483739785,16.886913413927985,-31.66973891554656,1.9879523303670392,11,1.3983421325683594,5.816154479980469,19.363475799560547,26.563749313354492,7.84967231750489,2,0.09113844685384542,-2.5675692723292403,31.62621879577637,-4.676207629960336,33.43695068359375,-2.0934570564980586,31.50297546386719,0.09113844685384542 2595,2008-11-13,29.94820976257324,31.37973022460937,29.256147384643555,29.322509765625,2098245.0,-0.0037842461940074124,-4.5999828988036615,-0.20060834325529617,52.11599174863971,45.98932930419449,1.1246668340204522,0.8565978878010689,15.000165895015964,32.30455457740929,31.320375005125666,2.1235828399658168,-2.342996689312102,-0.8214654922485387,-4.586589472312522,2.943658487815444,-2.7040274822805337,1.0610964977834527,-1.8444445813450727,13.213242968505675,-36.42197699438021,1.882561990031992,11,2.2515659332275426,5.929916381835941,18.114446640014652,26.50212669372559,5.716608047485355,3,0.1462487597512263,1.3126562290165746,30.06197166442871,-2.5675692723292403,31.62621879577637,-4.676207629960336,33.43695068359375,0.1462487597512263 2596,2008-11-14,30.886756896972656,32.232955932617195,30.64974975585937,31.64517974853516,2100369.0,0.03133900629921249,-1.5692282930332206,-1.212118995144001,54.77194338855719,49.035230123551656,0.5235550919878733,-0.15956937380052238,13.341449734608958,30.803639275625187,30.131380769645617,2.284746170043956,-2.105504325344093,0.16116495132446218,-3.575258821799558,3.8975887244484824,-1.7070469352375497,2.0293768378864705,-2.343548986481462,28.078095994755735,-23.037116878789213,1.8682118865620094,11,1.313018798828125,4.991369247436523,15.301173210144043,25.563579559326172,4.853904724121094,4,0.10497237296119533,-4.5999828988036615,29.94820976257324,1.3126562290165746,30.06197166442871,-2.5675692723292403,31.62621879577637,0.10497237296119533 2597,2008-11-17,30.251577377319336,31.71154022216797,29.635358810424805,30.8109130859375,1586844.0,-0.020564785152810128,-1.317460520222907,0.7374984910671138,56.43759614088053,50.441820154342906,1.374629080303265,0.2911821852586165,13.18044113879472,30.85482455268226,28.950147082121557,2.076181411743164,-1.5449129957864791,-0.3474527359008803,-3.9598951691348176,3.2649896973330605,-2.153673952517849,1.4587684807160883,-1.2952933013208963,20.905927741552865,-32.40593776211731,1.8062212166169702,11,1.9481983184814453,5.626548767089844,14.995436668395996,25.914350509643555,4.844423294067383,0,0.1541835999394472,-1.5692282930332206,30.886756896972656,-4.5999828988036615,29.94820976257324,1.3126562290165746,30.06197166442871,0.1541835999394472 2598,2008-11-18,30.498065948486328,31.190126419067386,29.398351669311523,31.04792022705078,1583325.0,0.008147957645071147,3.295448518047691,0.9830487667645343,48.457945225621756,50.58213426596466,0.7026708037492142,-0.2330650137284067,12.264494635905479,30.062873917566193,28.011032162163392,1.791774749755863,-0.6544358395213017,0.0677848815917983,-3.1995252877328113,3.335095050916408,-1.565870203070503,1.701439966254103,-1.153490276911075,31.330516944743714,-15.705410900766317,1.633655084662304,11,1.7017097473144531,5.380060195922852,14.34366512298584,25.667861938476562,6.380229949951172,1,0.17749448553669,-1.317460520222907,30.251577377319336,-1.5692282930332206,30.886756896972656,-4.5999828988036615,29.94820976257324,0.17749448553669 2599,2008-11-19,28.89589691162109,30.71611213684082,28.554607391357425,30.58338737487793,2022789.0,-0.052533463583278706,1.2135905451981255,3.06897759832387,50.38872508573594,51.09613583954348,1.9462383064655384,1.245553766342418,13.177010612558721,31.192333947003167,26.818349175811196,2.161504745483395,0.12076790847941155,-1.415406608581545,-4.726143988595265,1.8953307714321745,-3.070775298588405,0.23996208142531472,6.531913757324222,9.278335547473137,-36.82380984323291,1.6553686900068592,11,3.095312118530277,4.759101867675785,15.218222618103031,27.2700309753418,8.996788024902347,2,0.2542650806890032,3.295448518047691,30.498065948486328,-1.317460520222907,30.251577377319336,-1.5692282930332206,30.886756896972656,0.2542650806890032 2600,2008-11-20,26.94295883178711,28.554607391357425,26.668031692504886,28.44084358215332,3093159.0,-0.06758530755446346,1.1868113767986883,0.8876404240384912,44.92818705499561,50.81918882540209,3.869112286113186,3.129731572547975,14.415608156963941,32.72550959094046,25.43863806994998,2.227865219116204,0.02452650392942246,-3.2228222846984877,-6.858238882222281,0.41259431282530556,-5.040530583460384,-1.405113985936591,8.347387771606442,4.940357270284682,-39.45627438352588,1.8177082987618964,11,4.104962348937988,4.100223541259769,17.17116069793701,29.22296905517578,12.201122283935547,3,0.407107668412636,1.2135905451981255,28.89589691162109,3.295448518047691,30.498065948486328,-1.317460520222907,30.251577377319336,0.407107668412636 2601,2008-11-21,26.279340744018555,28.374481201171875,25.985450744628906,27.369571685791016,3322269.0,-0.024630482936626175,-1.8474551611176218,0.7278470132671525,41.65542376616578,49.986454718436335,4.150281036168309,3.778772683624098,14.157543433870117,32.91212420735492,23.81716995710668,2.3890304565429688,-0.1413833387031822,-3.754190540313722,-7.753944259093792,0.24556317846634812,-5.754067399703757,-1.754313680923687,8.666113262939447,5.13247305237632,-36.351312461816626,1.9998768593900342,11,3.9911975860595703,4.763841629028324,17.834778785705566,29.886587142944336,13.699007034301758,4,0.35714278974735203,1.1868113767986883,26.94295883178711,1.2135905451981255,28.89589691162109,3.295448518047691,30.498065948486328,0.35714278974735203 2602,2008-11-24,28.01423072814941,28.383962631225586,27.018802642822266,27.113605499267575,3343796.0,0.06601725671241332,-1.5043501080310522,-0.8260866522625285,35.02003293446883,48.24364722470229,1.7492361113519799,2.111838295157572,11.62987816018833,30.7102067989232,22.354155655728373,2.1046218872070312,-0.026690260111962516,-1.9937037467956564,-6.040351874130483,2.0529443805391736,-4.017027810463073,0.029620316871756813,6.393623083068842,38.9799501529821,4.222585259511604,2.0233240636674146,11,1.7443714141845703,2.3985118865966832,14.843751907348636,26.895560264587406,12.750978469848636,0,0.2758037858658966,-1.8474551611176218,26.279340744018555,1.1868113767986883,26.94295883178711,1.2135905451981255,28.89589691162109,0.2758037858658966 2603,2008-11-25,30.242097854614254,30.782472610473636,27.69190216064453,28.156436920166016,2837302.0,0.0795262646361452,-1.0503129533521431,2.3157922602697623,44.370551153934194,47.57182183322217,-0.7773642351177656,0.1334774844793678,8.707409485921264,28.022390594589556,20.638505909218264,3.090570449829105,-0.04085582701598511,0.08010883331298402,-3.7383544847346464,3.8985721513606144,-1.8291228257108294,1.9893404923367974,3.6604117726086365,88.73520340386806,56.11098992909655,1.9092316590238145,11,-1.1328945159912038,0.1706447601318395,12.063658714294437,24.667693138122562,10.579992294311527,1,0.1605015247324144,-1.5043501080310522,28.01423072814941,-1.8474551611176218,26.279340744018555,1.1868113767986883,26.94295883178711,0.1605015247324144 2604,2008-11-26,30.886756896972656,31.853744506835934,29.58795738220215,30.21365737915039,2173081.0,0.021316611217169212,-1.3546767466937264,0.3227272020609304,53.241235809848455,47.69684895113425,-1.4446435264835742,-0.5584815841757127,7.438947409484236,26.85078725757944,18.97518370755616,2.2657871246337855,-0.2564196000680923,0.7366182327270501,-3.0707323780895095,4.54396884354361,-1.1670570726812315,2.6402935381353316,2.5407291972945956,83.52182680269232,48.65470956711248,1.9036753054082798,11,-1.7775535583496058,-0.4740142822265625,11.418999671936035,24.02303409576416,9.271713256835938,2,0.19398407613497626,-1.0503129533521431,30.242097854614254,-1.5043501080310522,28.01423072814941,-1.8474551611176218,26.279340744018555,0.19398407613497626 2605,2008-11-27,33.73084259033203,34.35654067993164,31.21856689453125,31.616737365722656,2219957.0,0.09208107224873885,-1.156352397779164,3.1408508974264517,55.88972787456804,47.82104722735768,-4.130055049289609,-3.172481364865444,3.94081766345176,23.460746992250492,17.550856547202798,3.4697837829589844,-0.3351745972782325,3.331372451782226,-0.7327738350707165,7.395518738635165,1.2992993083557565,5.363445595208695,-7.745391845703125,92.52548838400479,56.49923243725107,2.0320731434264694,11,-3.559846878051758,-3.3180999755859375,8.57491397857666,21.178948402404785,4.541053771972656,3,0.12338388331230954,-1.3546767466937264,30.886756896972656,-1.0503129533521431,30.242097854614254,-1.5043501080310522,28.01423072814941,0.12338388331230954 2606,2008-11-28,33.42747116088867,35.26664733886719,32.451004028320305,34.650428771972656,2554537.0,-0.008993888268012395,1.2934343379418298,-0.5784752796824251,49.972574879958536,47.10271153169968,-3.8312827127108626,-2.6637118318210717,3.6672672001760773,23.23352520472052,15.987159144911262,2.815643310546882,-0.29462873981360005,2.8109025955200195,-1.4182381401318196,7.040043331171859,0.6963322276941,4.925472963345939,-7.2745986175537105,77.70112986171462,43.9717502907242,2.1145703678259187,11,-2.801422119140625,-3.014728546142578,8.048760414123535,20.65279483795166,2.4838333129882812,4,0.1710153283004734,-1.156352397779164,33.73084259033203,-1.3546767466937264,30.886756896972656,-1.0503129533521431,30.242097854614254,0.1710153283004734 2607,2008-12-01,30.12833404541016,33.83512496948242,29.72068214416504,33.816162109375,2158667.0,-0.09869538439206316,1.2086498806164532,3.0154994993621127,46.010100809956796,46.830728818848016,-0.6162739229069452,0.6973096511669681,6.337111958038616,25.951991734349708,15.009686422423485,4.114442825317383,-0.37303281824619106,-0.5048250198364208,-4.7230098130559846,3.713359773383143,-2.6139174164462027,1.604267376773361,-3.610910510253909,32.1651993227489,-0.6038044616021736,2.109092396609782,12,0.4977149963378871,0.28440856933593395,10.31928730010986,22.923321723937985,7.792789459228512,0,0.3269352270876966,1.2934343379418298,33.42747116088867,-1.156352397779164,33.73084259033203,-1.3546767466937264,30.886756896972656,0.3269352270876966 2608,2008-12-02,30.62130928039551,31.521934509277344,27.81514549255371,29.08550262451172,3187521.0,0.016362512253160988,1.2215915943206908,-0.41645289022303916,51.58007761860416,46.96310132250004,-1.2180160152777297,-0.0388258715638905,5.201791241634748,24.921637562921536,14.863325735099647,3.706789016723633,-0.6016766450906488,0.1412568092346227,-3.8255589885721726,4.108072607041414,-1.8421510896687714,2.1246647081380203,-3.7539167930908235,37.659036335475236,2.7620415252777093,1.9834078989033963,12,0.00473976135253551,-0.20856666564941762,6.816321372985836,21.989513397216793,5.062471389770504,1,0.33126930741974836,1.2086498806164532,30.12833404541016,1.2934343379418298,33.42747116088867,-1.156352397779164,33.73084259033203,0.33126930741974836 2609,2008-12-03,30.393781661987305,30.877275466918945,29.028621673583984,30.75403213500977,1549346.0,-0.007430368712348812,5.093755206614168,-0.23456759458771545,51.25066117879346,47.66559844736646,-0.844474374448243,0.02497141028199934,4.787589473914835,24.661772529843383,14.874280578292225,1.848653793334961,-0.846845060479982,0.01848621368408132,-3.8339671587827127,3.870939586150879,-1.907740472549321,1.94471289991748,-3.190418980620116,34.60558988802153,-2.908911807867895,1.9262266862333988,12,0.2322673797607422,0.3128490447998047,5.363470077514648,22.11749839782715,6.389711380004883,2,0.34310664605388297,1.2215915943206908,30.62130928039551,1.2086498806164532,30.12833404541016,1.2934343379418298,33.42747116088867,0.34310664605388297 2610,2008-12-04,30.735071182250977,32.043350219726555,29.900806427001953,30.393781661987305,1819679.0,0.011228925839475767,-2.2285702789082693,-0.9473673064195803,49.55946797367012,48.54382558153362,-0.6607714057412579,-0.24998980462671128,3.796527835181898,23.793608096188365,14.283627382240976,2.1425437927246023,-0.8808009372660521,0.30953025817871094,-3.5336971277420233,4.152757644099442,-1.6120834347816526,2.231143951139078,-3.209177114583788,39.18573396236702,0.4578616417409691,1.921613692960366,12,0.40765380859375,-0.028440475463867188,4.837315559387207,21.776208877563477,6.19062614440918,3,0.3066008507245457,5.093755206614168,30.393781661987305,1.2215915943206908,30.62130928039551,1.2086498806164532,30.12833404541016,0.3066008507245457 2611,2008-12-05,28.6778507232666,30.69715118408203,28.35552024841309,30.69715118408203,2691768.0,-0.06693397411659119,1.319249642248236,-5.916678775414399,45.77823091826238,49.739180913066235,1.9807547970936348,1.67036801078779,5.28342278716498,25.417825546301472,14.098835109009118,2.379550933837887,-0.8935369222641221,-1.6064339637756362,-5.490378618238857,2.277510690687585,-3.5484062910072467,0.3355383634559743,-0.8423265247514138,14.330700528451434,-25.550580794896387,1.941972327231611,12,2.801424026489258,2.028779983520508,6.434741973876953,23.83342933654785,6.351789474487305,4,0.3345454905814942,-2.2285702789082693,30.735071182250977,5.093755206614168,30.393781661987305,1.2215915943206908,30.62130928039551,0.3345454905814942 2612,2008-12-08,31.08584213256836,31.664140701293945,30.005090713500977,30.71611213684082,2833897.0,0.08396694133525617,1.173911413522278,-0.18309805940332202,51.41294119222152,50.52166869509816,0.0606723188403393,-0.9726626795395639,2.535876432602379,22.592530359787034,14.485698826085258,2.9862899780273438,-0.5400980616768472,0.9191128730773919,-2.69607962399337,4.534305370148157,-0.8884833754579908,2.7267091216127746,-2.953073008439091,77.3542638320064,34.88807843516713,1.8075962485353827,12,0.45505428314208984,-0.37921142578125,3.763671875,21.425437927246094,2.1046218872070312,0,0.15523022734047154,1.319249642248236,28.6778507232666,-2.2285702789082693,30.735071182250977,5.093755206614168,30.393781661987305,0.15523022734047154 2613,2008-12-09,31.62621879577637,32.033870697021484,30.242097854614254,30.905717849731445,2132849.0,0.01738336895952597,1.3333341612808727,1.9487219169955472,56.91642808639702,50.930023392492444,-0.29359380335131746,-1.5948058689199343,1.569648367577262,21.638750970615515,14.62115444294958,1.7917728424072301,0.006598220983967451,1.4594895362854032,-2.1557029607853586,5.074682033356169,-0.34810671224997947,3.267085784820786,-3.2706985473632812,88.68897353742102,40.28874933186286,1.8075962485353827,12,-0.08532238006592152,-0.9195880889892614,1.5926866531372035,20.885061264038082,3.0336894989013565,1,0.19904069941181124,1.173911413522278,31.08584213256836,1.319249642248236,28.6778507232666,-2.2285702789082693,30.735071182250977,0.19904069941181124 2614,2008-12-10,32.801773071289055,33.086181640625,30.94363784790039,32.033870697021484,2253500.0,0.03717024419212822,2.2056744470096716,1.0657895433487605,65.450000181072,51.99227587099289,-1.3063082009095233,-2.6926293289173984,0.0614480403322446,20.14159153910267,14.210353763051408,2.1425437927246094,0.6365378667482808,2.4980537414550703,-1.3032711219268194,6.29937860483696,0.5973913097641272,4.398716173146013,-4.169807739257802,93.987974497516,38.434277603398904,1.9006624316909446,12,-1.2608766555786062,-2.095142364501946,0.27966976165772195,19.709506988525398,1.7822914123535227,2,0.08786133580686051,1.3333341612808727,31.62621879577637,1.173911413522278,31.08584213256836,1.319249642248236,28.6778507232666,0.08786133580686051 2615,2008-12-11,34.32809829711914,34.58406448364258,32.422561645507805,32.43204116821289,3105209.0,0.04653179029416732,-1.2574251508933991,2.469138255647039,70.30128538127641,54.25102148225043,-3.060888296162048,-4.083355804328747,-1.6170239369021644,18.36345382367589,13.66828756049048,2.1615028381347727,0.9635658509885339,3.80538454055786,-0.39356028295364354,8.004329364069363,1.7059121288021117,5.904856952313612,-5.43074568481445,95.89043319182582,32.55598797479776,2.0994724117557513,12,-3.128493309020996,-3.6214675903320312,-1.2466554641723633,18.183181762695312,0.0,3,0.07152725803861681,2.2056744470096716,32.801773071289055,1.3333341612808727,31.62621879577637,1.173911413522278,31.08584213256836,0.07152725803861681 2616,2008-12-12,34.129013061523445,34.22381591796875,32.37516021728516,32.81125259399414,2637513.0,-0.005799483381588977,1.452828947201918,0.6950004023821058,66.71850631718172,56.551955427497646,-3.0752159595286486,-3.825025592146659,-1.6782256517729408,18.305195934497398,13.319213162148014,1.9529380798339773,1.0480786547613192,3.444186496734627,-1.0536529790887954,7.942025972558046,1.1952667588229176,5.693106234646336,-4.976888660156256,90.06215267957167,22.670193311656462,2.24891973791171,12,-2.9294080734253,-3.4223823547363352,-1.189774513244636,18.38226699829101,1.2324371337890554,4,0.08194448108110253,-1.2574251508933991,34.32809829711914,2.2056744470096716,32.801773071289055,1.3333341612808727,31.62621879577637,0.08194448108110253 2617,2008-12-15,34.91587448120117,35.88286590576172,34.61250686645508,34.61250686645508,2007864.0,0.02305549879978286,-7.375047154389759,0.23021453611739004,63.87168737999437,57.91768984542989,-3.477213136153509,-4.473912651978075,-2.5559486380032226,17.196955679730635,12.9180471348491,1.7538528442382741,0.8724481757357552,3.9978330612182624,-0.8735968164660761,8.869262938902601,1.5621181223760914,6.4335480000604335,-5.519169162333984,82.85709648415984,17.41454008737098,2.4357149388421697,12,-2.7966814041137695,-3.9817161560058594,-1.9766359329223633,17.59540557861328,0.5593376159667969,0,0.0032582806028240707,1.452828947201918,34.129013061523445,-1.2574251508933991,34.32809829711914,2.2056744470096716,32.801773071289055,0.0032582806028240707 2618,2008-12-16,35.91130447387695,36.18623352050781,34.508224487304695,34.858993530273445,1991393.0,0.02850938169146322,1.0946716539801196,3.4687649322234004,64.6085945213459,59.40190466126905,-4.071506664247586,-5.315532906164417,-3.679307210802115,15.895993387279617,12.477212886575472,1.678009033203118,0.8736970043113068,4.722601127624511,-0.6284947161652781,10.0736969714143,2.0470532057296182,7.398149049519404,-6.125429519796093,94.75586019216846,30.29483783625409,2.6755479218948945,12,-3.640427589416504,-4.825462341308594,-2.2705259323120117,16.5999755859375,0.8058242797851562,1,-0.07576557003326878,-7.375047154389759,34.91587448120117,1.452828947201918,34.129013061523445,-1.2574251508933991,34.32809829711914,-0.07576557003326878 2619,2008-12-17,36.24311447143555,36.97309875488281,34.887435913085945,36.59388732910156,2115927.0,0.009239708844326788,2.7606760005364954,-0.3333357500444093,58.55389675686109,60.40128563717916,-3.8960423346842106,-5.342603316973879,-4.073035350179467,15.192085556493566,11.916102711364715,2.085662841796868,1.2391322919957908,4.687050247192381,-0.9995657504470614,10.373666244831824,1.8437422483726635,7.530358246012103,-5.94521083204053,84.12366156097704,22.253716627550048,2.8433079988197205,12,-3.5788049697875977,-4.7638397216796875,-2.6023359298706055,16.268165588378906,0.0,2,-0.04368295053686955,1.0946716539801196,35.91130447387695,-7.375047154389759,34.91587448120117,1.452828947201918,34.129013061523445,-0.04368295053686955 2620,2008-12-18,37.9116439819336,37.98748779296875,35.551055908203125,36.44220352172852,1823400.0,0.04603714484341781,2.0058474853460164,-4.189150979304645,63.969286794514794,62.42251406787387,-4.961247203661259,-6.479458134602673,-5.822962926146822,13.061412503568995,11.04315641897165,2.436431884765625,1.5165490056290594,5.807145500183111,-0.11694727326859322,11.731238273634816,2.845099113457259,8.769191886908963,-6.946220830989805,98.64862109325628,37.17920261146867,2.9620463867258526,12,-3.9153547286987376,-5.925174713134773,-4.242424011230476,12.850524902343743,-2.6923980712890696,3,-0.08777196525364994,2.7606760005364954,36.24311447143555,1.0946716539801196,35.91130447387695,-7.375047154389759,34.91587448120117,-0.08777196525364994 2621,2008-12-19,35.664817810058594,37.16270446777344,34.95379638671875,36.868812561035156,3443217.0,-0.059264804579450825,1.465603869671112,-0.8193559273633519,68.45764963943284,64.31637056200846,-1.8093664554898155,-3.6822335955750383,-3.680737017432296,14.8872222750784,9.909082039733994,2.957847595214851,1.7987872893415826,3.091045475006105,-2.358043472648724,8.540134422660934,0.36650100117869044,5.815589948833519,-3.856746902071805,33.24247753456965,-30.614578241893746,2.724544473827414,12,-1.5500249862670898,-3.6783485412597656,-1.6258668899536133,13.248695373535156,-0.39817047119140625,4,-0.03748006004288229,2.0058474853460164,37.9116439819336,2.7606760005364954,36.24311447143555,1.0946716539801196,35.91130447387695,-0.03748006004288229 2622,2008-12-22,35.74066162109375,36.38531875610352,34.41342163085937,36.02507019042969,1632494.0,0.0021265722269796505,2.9245416239607973,0.23622077181420695,67.5552696844556,65.49846407290386,-1.291277900936258,-3.3197591829225743,-4.033606243089935,14.437238848912536,8.645158516715945,1.9718971252441548,2.1293189723110224,2.7805677413940444,-2.396193907912,7.957329390700089,0.19218691674102217,5.368948566047067,-3.1910606869091254,37.135294368782944,-28.79489358878906,2.5883808246530213,12,-1.2750988006591797,-3.754192352294922,-1.7017107009887695,11.712886810302741,-0.6541404724121094,0,-0.010610084105366568,1.465603869671112,35.664817810058594,2.0058474853460164,37.9116439819336,2.7606760005364954,36.24311447143555,-0.010610084105366568 2623,2008-12-23,35.09600067138672,35.99662780761719,34.896915435791016,35.99662780761719,1294603.0,-0.018037185672202583,1.442103568917465,3.1666666666666665,65.67635771277457,65.5236149097597,-0.11473367800608258,-2.4167172893602498,-3.667865200792974,14.769390668667178,8.101303459071948,1.0997123718261719,2.735766037859431,1.8932116508483858,-3.201494939078458,6.987918240775226,-0.6541416441150361,4.440564945811808,-1.8938533141479965,19.098108696580447,-48.696164728403495,2.54735329496342,12,0.08532333374023438,-3.1095314025878906,-1.0570497512817383,11.59438705444336,2.6829185485839844,1,0.010804975453810428,2.9245416239607973,35.74066162109375,1.465603869671112,35.664817810058594,2.0058474853460164,37.9116439819336,0.010804975453810428 2624,2008-12-29,36.8782958984375,37.769439697265625,35.77858352661133,36.02507019042969,1403615.0,0.05078342811019665,-1.957744164036067,-0.9473684210526315,68.6851255837472,65.34404159892313,-1.4057975816980175,-3.9285449650339146,-5.560391482655358,12.635003368357104,8.056294845372665,2.6734390258789062,3.124479866323721,3.375929927825929,-1.8483370599845799,8.600196915636438,0.7637964339206746,5.988063421731184,-3.101907688911176,68.96554668488244,-2.3464102756865657,2.6121334939052536,12,-1.6969718933105469,-4.891826629638672,-2.8393449783325195,9.333335876464844,2.7397994995117188,0,-0.004370243820897901,1.442103568917465,35.09600067138672,2.9245416239607973,35.74066162109375,1.465603869671112,35.664817810058594,-0.004370243820897901 2625,2008-12-30,37.89268493652344,38.71746826171875,37.55139541625977,37.71255874633789,1000874.0,0.027506396740227812,-3.6415214668034284,0.21111200529356008,79.9261068639496,66.81155277078621,-2.0801227009143233,-4.864561098575749,-6.578308430858435,11.24708081433969,8.831097387275365,1.83917236328125,3.407504213943845,4.182226848602298,-1.399665659755911,9.764119356960506,1.3912805944231934,6.973173102781402,-3.6109647769840194,80.83702627007484,2.221597345345913,2.7909462541791035,12,-1.327239990234375,-5.541225433349609,-5.069581031799316,7.14813232421875,3.9058761596679688,1,-0.04353268890423567,-1.957744164036067,36.8782958984375,1.442103568917465,35.09600067138672,2.9245416239607973,35.74066162109375,-0.04353268890423567 2626,2009-01-02,39.144081115722656,39.41901016235352,37.940086364746094,38.67954635620117,756397.0,0.03302474293641411,1.9158797669949377,2.5789406806582096,78.29560307642932,68.4142100703901,-2.844443201167934,-5.971907028691099,-7.753360276067234,9.621548568925903,9.898120056061497,1.5263252258300852,3.4748579258387338,5.147792530059817,-0.9359811433527057,11.23156620347234,2.105905693353556,8.189679366766079,-4.241356221878135,94.50755800439711,15.08270269246924,3.0418868367062624,1,-2.227865219116211,-6.441850662231445,-8.09852933883667,5.896736145019531,3.773151397705071,4,-0.10026637727106258,-3.6415214668034284,37.89268493652344,-1.957744164036067,36.8782958984375,1.442103568917465,35.09600067138672,-0.10026637727106258 2627,2009-01-05,39.97834777832031,40.54716110229492,38.68902969360352,39.75082015991211,1273371.0,0.02131271545578728,1.7222292080577317,0.4897967563128721,78.73450661128683,69.98375585816132,-3.2241307939481416,-6.3562892214865485,-8.532716153643996,8.429336069900891,10.501862809380336,1.8581314086913991,3.335261804158492,5.48955850601196,-0.8645741127733757,11.843691124797296,2.3124921966192886,8.666624815404628,-4.353017241514351,89.9329452638373,11.197452386969502,3.1770663093926688,1,-2.498056411743164,-6.195365905761719,-9.321487426757812,5.062469482421875,0.4455718994140625,0,-0.11785630725860596,1.9158797669949377,39.144081115722656,-3.6415214668034284,37.89268493652344,-1.957744164036067,36.8782958984375,-0.11785630725860596 2628,2009-01-06,40.76520919799805,41.83648300170898,39.210445404052734,39.769779205322266,1743514.0,0.019682189570236375,-1.4843106615325141,4.374985329868388,78.150131192257,72.16111523987198,-3.632001905150375,-6.687079872880609,-9.289538088990795,7.326492604916098,10.814262522312093,2.626037597656243,3.370796898966347,5.7692249298095675,-0.8968299544547307,12.435279814073866,2.4361974876774184,9.102252371941717,-4.253949159404073,82.31608483906606,5.28231885336848,3.33302744213215,1,-2.6402568817138743,-6.001016616821289,-10.679536819458008,4.275608062744141,-0.037921905517578125,1,-0.1393023158972353,1.7222292080577317,39.97834777832031,1.9158797669949377,39.144081115722656,-3.6415214668034284,37.89268493652344,-0.1393023158972353 2629,2009-01-07,40.82209014892578,41.66583633422852,40.09210968017578,40.67988586425781,1337064.0,0.0013953307746186194,-1.3884935821353621,0.14285714285714285,75.61704884956893,73.45531102376687,-3.320203534684005,-6.242707174102094,-9.231358052313603,6.896863573204854,11.143544703916007,1.5737266540527415,3.465327329764385,5.304690456390382,-1.476058247499786,12.08543916028055,1.914316104445298,8.695064808335466,-3.2457855177088035,76.3273717851707,1.6094959288174664,3.390374351945084,1,-2.6971378326416087,-5.996275901794434,-11.061117172241211,3.1142749786376953,-1.1376304626464844,2,-0.07454716105552373,-1.4843106615325141,40.76520919799805,1.7222292080577317,39.97834777832031,1.9158797669949377,39.144081115722656,-0.07454716105552373 2630,2009-01-08,40.158470153808594,40.70832824707031,39.390567779541016,39.99730682373047,1359481.0,-0.016256394336894298,1.0902242445512083,1.1333226031439454,72.9437135177788,73.9537625658053,-2.575159985614924,-5.098304839122633,-8.412172440001655,7.155115912739618,11.726004454002743,1.4315223693847656,3.469531947655895,4.169900512695314,-2.52065800883463,10.860459034225258,0.8246212519303384,7.515179773460289,-1.7301298484932133,56.93423939487996,-15.188243514101153,3.345279260764972,1,-2.033517837524421,-5.332655906677246,-10.397497177124023,3.777894973754883,0.04740142822265625,3,-0.013456059301804046,-1.3884935821353621,40.82209014892578,-1.4843106615325141,40.76520919799805,1.7222292080577317,39.97834777832031,-0.013456059301804046 2631,2009-01-09,38.27189636230469,40.71780776977539,38.14865112304688,40.71780776977539,1124941.0,-0.04697822860976153,1.100776535798778,-15.176600075743231,61.78429471526365,73.31254312478397,-0.31277260179651734,-2.5888476134917084,-6.358796487708748,8.674973681216528,11.752447510592724,2.5691566467285085,3.574951001693478,1.803624439239499,-3.996405643283751,7.603654521762746,-1.096390602022126,4.703639480501124,3.5645866394042898,3.341942998294093,-64.63752198105043,2.9000150412616232,1,0.0948028564453125,-3.44608211517334,-7.980027198791504,5.664468765258789,2.3131904602050852,4,0.0921476349251471,1.0902242445512083,40.158470153808594,-1.3884935821353621,40.82209014892578,-1.4843106615325141,40.76520919799805,0.0921476349251471 2632,2009-01-12,35.91130447387695,38.1391716003418,35.71221923828125,37.86424255371094,1376210.0,-0.06167951193431753,-1.0645174898471432,0.7984500476464524,50.0,71.57072560114236,2.3183721222981717,0.1599946432597079,-3.8425574350272598,10.641863436665176,11.721388765656426,2.5596771240234375,3.3774099059186256,-0.7982405662536607,-6.029061484030343,4.432580351523022,-3.413651025142002,1.8171698926346807,5.851421890258784,3.2507619411263873,-58.80770804942537,2.6154104588883422,1,2.863046646118164,-1.0854902267456055,-5.391908645629883,8.025060653686523,2.5691566467285156,0,0.19508976747550655,1.100776535798778,38.27189636230469,1.0902242445512083,40.158470153808594,-1.3884935821353621,40.82209014892578,0.19508976747550655 2633,2009-01-13,37.92112350463867,38.1676139831543,34.33757781982422,35.285606384277344,2174513.0,0.05596619393828273,1.448482350688987,-1.3495139183242146,54.85463251663496,70.034004149241,0.8397488679037934,-1.4272198967258376,-5.626156001454774,8.210308223127527,11.655743699121505,3.830036163330078,3.33139536153287,0.8968332290649386,-3.773644959125548,5.567311417255425,-1.4384058650303047,3.232072323160182,3.599582574462886,48.900372138492315,-9.93874945943167,2.335239094095245,1,0.1659069061279297,-3.095309257507324,-7.401727676391602,6.015241622924805,-1.0712699890136719,1,0.06600005331565528,-1.0645174898471432,35.91130447387695,1.100776535798778,38.27189636230469,1.0902242445512083,40.158470153808594,0.06600005331565528 2634,2009-01-14,35.683780670166016,39.33368682861328,34.527183532714844,38.77434921264648,1906702.0,-0.0589999089610036,1.2837847145441297,-1.172661152000692,43.75996473224692,66.01554391238516,3.2294408394239014,1.0931527502717486,-3.3116776970053294,9.937326614842412,12.032672145848924,4.8065032958984375,3.2620844511283664,-1.484609985351561,-5.768373873309912,2.7991539026067898,-3.626491929330733,0.6572719586276108,5.405937713378904,21.099597677542945,-31.352926009173004,2.1418819439791745,1,2.403249740600586,-0.5877790451049805,-5.164384841918945,5.337396621704102,1.6685295104980469,2,0.14133890881498323,1.448482350688987,37.92112350463867,-1.0645174898471432,35.91130447387695,1.100776535798778,38.27189636230469,0.14133890881498323 2635,2009-01-15,36.78349304199219,37.06790161132813,34.508224487304695,35.84494400024414,1896505.0,0.030818269565971335,2.3962246961257136,-0.3036816782567702,53.34847405296283,63.243640687555555,2.1856922037584425,0.19692039916884596,-4.243173703462276,8.339251078713033,12.739870262283445,2.5596771240234375,3.307580834735255,-0.5076673507690401,-4.584429334733116,3.5690946331950357,-2.546048342751078,1.5307136412129978,3.901096907729489,38.33584747500656,-15.86309413932355,2.038380991982038,1,1.303537368774414,-1.6874914169311523,-6.117153167724609,3.6878280639648438,-1.3462028503417969,3,0.07886599135583339,1.2837847145441297,35.683780670166016,1.448482350688987,37.92112350463867,-1.0645174898471432,35.91130447387695,0.07886599135583339 2636,2009-01-16,36.925697326660156,38.48994064331055,36.68869018554688,38.015926361083984,1402912.0,0.0038659809851562255,-1.3030310420258766,-1.1616111528847521,53.533071781009376,60.44348126196917,1.894996776278397,0.2898396900010738,-4.223043404123288,7.707317775565343,13.675203955409469,1.8012504577636648,3.144907051241006,-0.5052972793579116,-4.308018179624391,3.2974236209085674,-2.406657729491151,1.396063170775328,3.3780718952676736,51.80270290906315,-4.366526382669335,1.90136045013324,1,1.1613330841064453,-1.829695701599121,-6.001019477844238,3.175893783569336,-2.7398033142089844,4,0.08883174842585362,2.3962246961257136,36.78349304199219,1.2837847145441297,35.683780670166016,1.448482350688987,37.92112350463867,0.08883174842585362 2637,2009-01-19,35.029640197753906,38.1391716003418,34.36602020263672,37.72203826904297,1504319.0,-0.05134790311833348,1.1397845740480739,2.4695710591783677,49.8158904842601,57.29523229441396,3.3696080842261082,2.3134696562497794,-2.2062589057885305,9.0876580270224,13.873437972785318,3.773151397705078,2.659980952973605,-2.4070426940917997,-6.194231244015683,1.3801458558320832,-4.300636969053741,-0.5134484191298583,4.916157540047706,13.852027181797357,-45.06466160447489,1.8935942749619432,1,2.972066879272461,0.8911466598510742,-3.936687469482422,4.830204010009766,-2.0667037963867116,0,0.15859274013074454,-1.3030310420258766,36.925697326660156,2.3962246961257136,36.78349304199219,1.2837847145441297,35.683780670166016,0.15859274013074454 2638,2009-01-20,33.19046401977539,34.49874496459961,32.73541259765625,34.36602020263672,1867770.0,-0.052503427600048336,1.447363474881602,0.4366204965740809,39.80072471030895,53.315640723385066,4.493891745795956,4.151189497851718,-0.39054373667531905,10.372480978579524,14.188905010094349,2.2942276000976562,2.0769583537323726,-4.1101768493652315,-8.301941533346415,0.0815878346159522,-6.206059191355827,-2.014294507374636,6.418840522947576,6.896521820572146,-48.65266295111522,2.095882341990593,1,3.5361461639404297,2.8488264083862234,-2.0667004585266113,6.143222808837891,0.786865234375,1,0.1593830413964148,1.1397845740480739,35.029640197753906,-1.3030310420258766,36.925697326660156,2.3962246961257136,36.78349304199219,0.1593830413964148 2639,2009-01-21,34.65990829467773,35.380409240722656,31.5977783203125,32.83969497680664,1983647.0,0.04427308621014814,1.3197677410902693,-1.5483847938604258,41.278769051672256,49.79731356048434,2.300321515297263,2.6952402604608565,-1.82834885410589,8.301344465518433,14.416618851549451,3.7826309204101562,1.404293011140652,-2.56157226562501,-6.894834374523462,1.7716898432734425,-4.728203320074236,-0.39494121117578374,4.399484892439901,44.42916215347088,-7.594060803141623,2.1666310544492258,1,1.497884750366218,1.7301521301269602,-3.536144733428948,2.384290695190437,0.047401428222663355,2,0.06318381463471878,1.447363474881602,33.19046401977539,1.1397845740480739,35.029640197753906,-1.3030310420258766,36.925697326660156,0.06318381463471878 2640,2009-01-22,34.58406448364258,36.176753997802734,33.873046875,35.54157638549805,1845658.0,-0.002188228843259643,1.068083051665862,-0.5260437842391849,36.86509688491052,47.028513801556215,1.678826706730689,2.644597999728319,-1.6321581646300487,7.803459488264245,14.254351143941932,2.3037071228027344,0.6409005969722514,-2.4710371017456083,-6.945938127242492,2.0038639237512754,-4.708487614494054,-0.2335865889971629,3.7291672167945364,43.32872650670628,-3.1833467910048583,2.2374505127484428,1,0.8816680908203125,2.133066177368164,-3.460300922393799,1.9102802276611328,-0.9006233215332102,3,0.08004396644387457,1.3197677410902693,34.65990829467773,1.447363474881602,33.19046401977539,1.1397845740480739,35.029640197753906,0.08004396644387457 2641,2009-01-23,34.32809829711914,34.792633056640625,33.44643402099609,34.299659729003906,1015264.0,-0.007401275423960185,1.8118802414294684,-0.029700485247364603,33.16383259892865,45.15782853477051,1.47125168649211,2.946346554414987,-1.313489988498155,7.435999492827818,14.359376494898562,1.3461990356445384,-0.1033141674482394,-2.6601673126220717,-7.260666785469702,1.9403321602255588,-4.960417049045887,-0.3599175761982565,3.3135880653055096,41.73911978572266,0.6897731822599766,2.3002497364238157,1,1.13763427734375,2.3890323638916016,-3.3749804496765137,1.8344364166259766,-2.208904266357422,4,0.032311486786447796,1.068083051665862,34.58406448364258,1.3197677410902693,34.65990829467773,1.447363474881602,33.19046401977539,0.032311486786447796 2642,2009-01-26,35.3614501953125,35.522613525390625,33.522274017333984,34.27121734619141,984549.0,0.030102217992078018,1.8322198037235278,38.33641851106615,34.13140649865338,42.855247866105884,0.39303207429399833,1.9848950409651138,-2.33318681908775,5.8152305873978065,14.572627229323128,2.0003395080566406,-0.8040109531476247,-1.6078548431396484,-6.233063817384128,3.017354131104831,-3.9204593302618918,0.7047496439825949,1.6758453629009367,82.19462473893053,44.449942625899496,2.31260448712224,1,0.10428237915039062,1.3556804656982422,-4.408332347869873,0.5166759490966797,-4.891826629638672,0,-0.03324400374895142,1.8118802414294684,34.32809829711914,1.068083051665862,34.58406448364258,1.3197677410902693,34.65990829467773,-0.03324400374895142 2643,2009-01-27,35.47521209716797,35.70273971557617,34.403942108154304,35.42781066894531,814059.0,0.0032171164142624775,4.1697895472076,0.0434782608695655,34.350721965876545,41.80977644762029,-0.11641089218421996,2.003731722552047,-2.3733159604562104,5.158097314113263,14.771715326055313,1.298797607421868,-1.2411607957742419,-1.5130535125732436,-6.1089442438004795,3.0828372186539923,-3.810998878186865,0.7848918530403779,1.0181317372553735,84.67906470690656,49.67441603566128,2.2979453656136197,1,-0.4313526153564453,1.2419185638427734,-3.9485363960266113,0.40291404724121094,-2.066699981689446,1,-0.0708177780282061,1.8322198037235278,35.3614501953125,1.8118802414294684,34.32809829711914,1.068083051665862,34.58406448364258,-0.0708177780282061 2644,2009-01-28,36.71712875366211,36.774009704589844,35.64585876464844,36.119873046875,1104684.0,0.03500801216050475,2.173341774460939,12.599951714147755,40.257649961932415,40.3552404375058,-1.3369240883761435,0.7896052138378096,-3.475222452797098,3.453228585504455,14.27481191087189,1.298797607421875,-1.281713376605424,-0.2630784988403292,-4.860346068957668,4.3341890712770095,-2.5617122838989985,2.03555528621834,-5.119350433349609,98.29061886681708,63.33104895170884,2.2986337850586676,1,-1.673269271850586,1.9073486328125e-06,-5.038769245147705,-0.8390026092529297,-6.34230804443359,2,-0.07461911082136174,4.1697895472076,35.47521209716797,1.8322198037235278,35.3614501953125,1.8118802414294684,34.32809829711914,-0.07461911082136174 2645,2009-01-29,36.24311447143555,36.71712875366211,35.71221923828125,36.63180541992188,732952.0,-0.012909895144763595,2.59321270980106,-0.6507948673730855,43.757287896533754,39.26904222811962,-1.0589873975337696,1.1949680280161203,-2.8601519402898674,3.4674305639746024,13.468083873457365,1.0049095153808594,-1.602154203670267,-0.6546142578124972,-5.2421319763854655,3.932903460760471,-2.9483731170989813,1.639144601473987,-4.541811523437499,84.04558502540402,43.22411709312913,2.2937588592864855,1,-1.3746395111083984,0.4740161895751953,-4.171322345733643,-0.3649883270263672,-5.413238525390625,3,-0.0423750765057892,2.173341774460939,36.71712875366211,4.1697895472076,35.47521209716797,1.8322198037235278,35.3614501953125,-0.0423750765057892 2646,2009-01-30,35.21924591064453,36.95413589477539,34.95379638671875,36.24311447143555,1288448.0,-0.028250015919519367,-1.573168487608355,2.6341456233499367,47.67959926501905,39.031676537092835,-0.33820018103056526,2.012925214771343,-1.7344731259131123,4.10578522324964,12.510799580349808,2.0003395080566406,-1.5518720259408312,-1.482241058349608,-6.000420788362575,3.0359386716633594,-3.741330923356088,0.7768488066568722,-3.416488827514648,49.447558028638056,3.71363204410995,2.259089865006483,1,-0.9432888031005859,1.497884750366211,-2.2278666496276855,0.6588802337646484,-3.8584747314453125,4,-0.04360697422175608,2.59321270980106,36.24311447143555,2.173341774460939,36.71712875366211,4.1697895472076,35.47521209716797,-0.04360697422175608 2647,2009-02-02,35.26664733886719,35.53209686279297,34.015247344970696,34.56510543823242,842532.0,0.0013458956032994518,1.4615370329673847,-0.685187462043733,39.751106183285444,39.02616336742356,-0.3893957330421216,1.6806014833769822,-1.656937517693919,3.6425900583921305,11.31221399506984,1.5168495178222727,-1.8001829089760548,-1.1992546081542983,-5.483305698671131,3.0847964823625347,-3.3412801534127112,0.9427709371041146,-3.257835103271482,42.58072304169731,-2.6389588912813906,2.1420255452584165,2,-0.9906902313232422,1.4504833221435547,-2.2160162925720215,0.6114788055419922,-2.9104461669921875,0,-0.08924730717560092,-1.573168487608355,35.21924591064453,2.59321270980106,36.24311447143555,2.173341774460939,36.71712875366211,-0.08924730717560092 2648,2009-02-03,35.08652114868164,35.93026733398437,34.034210205078125,35.50365447998047,1000141.0,-0.005107550725045318,1.9850728341196018,-0.5945950354802751,47.258477867577376,39.69057545807968,0.09830864123811267,1.4898676148440018,-1.359337721198969,3.471134085115068,9.639317646733057,1.896057128906243,-2.0899964190749003,-1.0954463958740206,-4.9063302260776,2.7154374343295586,-3.00088831097581,0.809995519227769,-2.879895966718749,36.45166482349719,-11.330812970482988,1.9054419151017907,2,0.11376380920410156,1.6306095123291016,-1.8605051040649414,0.7916049957275391,-2.8346023559570312,1,-0.13158607441995684,1.4615370329673847,35.26664733886719,-1.573168487608355,35.21924591064453,2.59321270980106,36.24311447143555,-0.13158607441995684 2649,2009-02-04,37.7789192199707,37.82632446289063,35.285606384277344,35.551055908203125,1556741.0,0.07673596535489602,1.1877528228289806,-5.340890177322152,53.98631900267858,41.59293347116501,-2.3525230747583805,-1.5201454272208679,-3.84890363507742,0.4452956074710528,7.820683799768964,2.7398033142089915,-2.104831253876334,1.749110221862793,-1.4803574334568879,4.978577877182474,0.13437639420295255,3.3638440495226334,-5.38239360949531,98.75611955745984,47.722399540285274,1.6147338276598422,2,-2.1425399780273438,-1.061788558959961,-4.1950225830078125,-1.9007930755615234,-7.916032791137692,2,-0.115683751539983,1.9850728341196018,35.08652114868164,1.4615370329673847,35.26664733886719,-1.573168487608355,35.21924591064453,-0.115683751539983 2650,2009-02-05,39.61809539794922,39.81718063354492,36.6792106628418,36.98257827758789,2255656.0,0.048682604371760085,1.0687495834711285,1.1829797216195992,59.49197091443515,44.51828217288796,-3.8023890556937445,-3.5857227108981107,-5.396735644344375,-1.7139564847393842,6.51285804184263,3.137969970703125,-1.68995555162887,3.61530513763428,0.525243054986035,6.705367220282525,2.0702740963101576,5.160336178958403,-6.8957818563289095,96.56863969829224,43.74717211199011,1.5450310413241224,2,-2.9483680725097656,-2.9009647369384766,-6.034198760986328,-3.739969253540039,-8.721858978271488,3,-0.2333094157070248,1.1877528228289806,37.7789192199707,1.9850728341196018,35.08652114868164,1.4615370329673847,35.26664733886719,-0.2333094157070248 2651,2009-02-06,41.798561096191406,41.798561096191406,39.637054443359375,40.13951110839844,2381067.0,0.055037115649811286,1.6057161251753236,0.6294969495646888,73.39449226798553,48.880847258369315,-5.377199571220068,-5.785034443442534,-7.233119418773967,-4.296648952683199,5.953629940588065,2.1804656982421875,-1.3218597191468078,5.6194375991821275,1.6944690420946813,9.544406156269574,3.656953320638401,7.581921877725854,-8.50865818721713,100.0,40.503891057036626,1.9624842785437233,2,-3.8916568756103516,-5.081430435180664,-7.340108871459961,-8.143562316894531,-10.466230392456055,4,-0.26241776899697933,1.0687495834711285,39.61809539794922,1.1877528228289806,37.7789192199707,1.9850728341196018,35.08652114868164,-0.26241776899697933 2652,2009-02-09,42.91723251342773,43.37228775024414,40.907413482666016,41.52363204956055,1331445.0,0.026763395387269684,1.1399162780839338,0.8399990802694768,85.3793133303992,54.55069074331628,-5.935557819945117,-6.695193827129728,-8.043544875121341,-5.751851673376137,6.559388077867884,2.464874267578125,-0.7966813966599915,6.387812614440911,1.4449436195029577,11.33068160937886,3.9163781169719343,8.859247111909887,-8.776463785731735,95.12688522219459,27.780260621977803,2.471434497468975,2,-4.223464965820305,-5.432199478149407,-8.1080093383789,-10.508890151977532,-11.945154190063473,0,-0.26927321864504616,1.6057161251753236,41.798561096191406,1.0687495834711285,39.61809539794922,1.1877528228289806,37.7789192199707,-0.26927321864504616 2653,2009-02-10,40.423919677734375,42.34841537475586,40.186912536621094,42.18725204467773,1419411.0,-0.05809584378287336,1.0727288689567127,-1.2653069603968,69.51220047629887,57.80119635602366,-2.97980746373635,-4.221186322669702,-5.336425032201021,-3.5690870188775676,7.50791938565894,2.7303199768066335,-0.1960817382775346,3.769359970092772,-1.441334926424183,8.980054866609727,1.1640125218342945,6.3747074183512495,-5.175368667332606,63.54044460168642,-6.428104729443774,2.6053474482584775,2,-1.7301521301269531,-2.9388866424560547,-4.792283058166504,-7.451501846313477,-9.698328018188477,1,-0.19957783832385512,1.1399162780839338,42.91723251342773,1.6057161251753236,41.798561096191406,1.0687495834711285,39.61809539794922,-0.19957783832385512 2654,2009-02-11,40.72728729248047,41.31506729125977,39.86458206176758,40.29119491577149,1036264.0,0.0075046560839371335,-1.250003698367108,-0.24731150229206159,70.48041463196887,60.77043265996089,-2.9664687606501303,-4.350379924497361,-5.438834711549859,-4.145942705999502,8.12697108548949,1.4504852294921946,0.36572227860033735,3.820552253723143,-1.6728259856719276,9.313930493118214,1.0738631340256077,6.5672413734206785,-4.503887873297614,60.48154797526431,-12.325660295214355,2.746689119697535,2,-2.033519744873047,-3.2422542572021484,-4.28271484375,-7.110208511352539,-8.219402313232415,2,-0.20810049141968456,1.0727288689567127,40.423919677734375,1.1399162780839338,42.91723251342773,1.6057161251753236,41.798561096191406,-0.20810049141968456 2655,2009-02-12,39.6844596862793,40.65144729614258,39.3526496887207,40.65144729614258,1085095.0,-0.02560513295943745,1.6862755927255513,-2.2173916846718753,66.96698336867374,62.91347533814474,-1.5468144114084055,-3.2454729086906084,-4.294711010729159,-3.4104202353420447,8.701914383799886,1.3746376037597656,0.9334249924602247,2.63267631530762,-2.9984684040498877,8.263821034665131,-0.18289604437113383,5.448248674986374,-2.6031936673690907,8.254723248213004,-65.65345241056087,2.815572359678755,2,-0.990692138671875,-2.1994266510009766,-3.209076404571533,-6.067380905151367,-6.446594238281243,3,-0.2474916714272929,-1.250003698367108,40.72728729248047,1.0727288689567127,40.423919677734375,1.1399162780839338,42.91723251342773,-0.2474916714272929 2656,2009-02-13,40.20587158203125,40.9453353881836,39.390567779541016,40.47132110595703,815932.0,0.013138944057041746,1.5624980352460947,0.27451181506173816,65.85972007557102,65.81443243728759,-1.4376724990007048,-3.6981483862778646,-4.696899389835195,-4.1926022165856125,8.840265566580054,1.5547676086425852,1.3390534560083864,2.990079498291017,-2.8140189472168586,8.794177943798893,0.0880302755370792,5.892128721044955,-2.3696829553609717,21.226336308179373,-49.5007260683537,2.9020492227539383,2,-1.5026226043701172,-2.7208385467529297,-3.7304883003234863,-6.58879280090332,-6.683597564697266,4,-0.23154914434224494,1.6862755927255513,39.6844596862793,-1.250003698367108,40.72728729248047,1.0727288689567127,40.423919677734375,-0.23154914434224494 2657,2009-02-16,40.58508682250977,41.23922348022461,39.92146682739258,40.03522872924805,690264.0,0.00943183733014763,-2.390242705583308,-2.071422412554276,66.44297081511793,67.9460427647921,-1.098666203077478,-3.836524211969774,-4.843669146775092,-4.834089401395538,9.85731022998149,1.3177566528320312,1.734736440802159,3.0915224075317482,-2.803089614744387,8.986134429807887,0.14421639639368067,6.038828418669816,-2.084566301010632,41.13930336855479,-26.67358823293101,2.947306011138069,2,-1.2561397552490305,-3.1000537872314524,-3.988830089569099,-6.968008041381843,-6.512954711914077,0,-0.22798414006699996,1.5624980352460947,40.20587158203125,1.6862755927255513,39.6844596862793,-1.250003698367108,40.72728729248047,-0.22798414006699996 2658,2009-02-17,38.48046112060547,39.96886444091797,38.10124969482422,39.66549682617188,1093038.0,-0.05185711961411921,1.084657932050534,-2.1551664331006775,55.37572396847648,68.10042109432518,1.718765230479704,-1.3863435290730735,-2.542153870266006,-3.009512677853621,10.059775719302458,2.483837127685554,2.1108917108125596,0.7223968505859375,-4.823654003709869,6.268447704881744,-2.0506285765619623,3.4954222777338373,4.891826629638672,11.799407228395086,-50.00365306086391,2.773025427147903,2,1.5452880859375,-0.9954280853271484,-1.6803784370422363,-4.863382339477539,-4.057559967041023,1,-0.19512195484634243,-2.390242705583308,40.58508682250977,1.5624980352460947,40.20587158203125,1.6862755927255513,39.6844596862793,-0.19512195484634243 2659,2009-02-18,36.849853515625,38.61318588256836,36.138832092285156,38.22449493408203,1817342.0,-0.04237494971460498,1.2995603928102952,1.159999999999993,51.727865220146846,67.23774268384871,3.5802244534474212,0.43926263775703944,-0.7222100395929729,-1.6631049062044951,9.676609612099995,2.474353790283203,2.6057727705199554,-1.0177080154418974,-6.389960580259157,4.354544549375362,-3.703834297850527,1.6684182669667322,6.4170134735107425,13.940526701953647,-43.18807592017407,2.686126282408631,2,2.9057064056396484,0.6351795196533203,-0.3934311866760254,-3.2327747344970703,-2.1520233154296946,2,-0.16619501224020616,1.084657932050534,38.48046112060547,-2.390242705583308,40.58508682250977,1.5624980352460947,40.20587158203125,-0.16619501224020616 2660,2009-02-19,37.35231018066406,38.063331604003906,35.74066162109375,36.99205780029297,1532469.0,0.013635241855873614,1.6063807473170981,-0.2620700755368332,56.26043742115255,65.33395881197838,3.0425199690098026,0.1631967108819623,-1.0365906503983169,-2.4491193917136584,9.640029314895617,2.3226699829101562,3.041621730577944,-0.6536636352539062,-5.8079400524392355,4.500612781931423,-3.230801843846571,1.9234745733387584,5.629435412597658,29.310365162010942,-27.600559435000914,2.5771382085926633,2,2.204164505004883,0.1327228546142578,-0.7607941627502441,-3.735231399536133,-3.2706985473632812,3,-0.129695464028455,1.2995603928102952,36.849853515625,1.084657932050534,38.48046112060547,-2.390242705583308,40.58508682250977,-0.129695464028455 2661,2009-02-20,35.43729019165039,36.68869018554688,34.887435913085945,36.46116256713867,1694753.0,-0.0512691177533916,1.4358924094383967,-2.8420974607679113,50.45134817223816,61.45307379440493,4.4257107053491325,2.2826056399466097,1.114450924917925,-0.77384719437336,9.576006680999141,2.464874267578118,3.157499243094584,-2.624143218994142,-7.633629745353417,2.385343307365133,-5.128886482173783,-0.11939995581450091,7.1099903632812484,8.656685582640524,-47.99870059827619,2.5047432631796385,2,3.180635452270508,2.0477428436279297,1.1542258262634277,-1.5263233184814453,-2.9294052124023366,4,-0.062065263222935596,1.6063807473170981,37.35231018066406,1.2995603928102952,36.849853515625,1.084657932050534,38.48046112060547,-0.062065263222935596 2662,2009-02-23,34.18589401245117,36.6792106628418,33.8446044921875,36.38531875610352,1645757.0,-0.03531297603263328,1.0340108122904264,2.1481434564571122,47.745608838583784,59.03456361243659,4.814626952916676,3.6273949124331253,2.5145649742468166,0.33435427104568305,9.94112977797942,2.834606170654297,2.9960140121935055,-3.8167615890502944,-8.98471623121219,1.3511930531116008,-6.4007389101312455,-1.2327842679693433,7.7485989711328145,5.572747125706505,-51.42253216184466,2.5839773210809494,2,3.393941879272461,3.2991390228271484,2.4056220054626465,-0.27492713928222656,-1.0712699890136719,0,-0.01941210005727756,1.4358924094383967,35.43729019165039,1.6063807473170981,37.35231018066406,1.2995603928102952,36.849853515625,-0.01941210005727756 2663,2009-02-24,32.962936401367195,33.617076873779304,32.19503402709961,33.512794494628906,2161800.0,-0.03577374956578738,2.7499999999999485,0.2500008672034037,36.98770734691801,55.31315169187539,5.4400219006656485,4.903915119876125,3.857675201257642,1.363167572766848,10.59954304000161,1.9908599853515625,2.351870971981299,-4.914105415344231,-10.449770822242563,0.6215599915541006,-7.681938118793397,-2.1462727118950653,8.162567733077147,11.964540440302523,-38.10631323802959,2.7678327034491654,2,3.7541923522949148,4.522096633911126,3.9983105659484792,0.9480304718017507,0.0284423828125,1,0.03364978458601442,1.0340108122904264,34.18589401245117,1.4358924094383967,35.43729019165039,1.6063807473170981,37.35231018066406,0.03364978458601442 2664,2009-02-25,33.97732925415039,35.42781066894531,33.50331497192383,34.100570678710945,2154277.0,0.03077374055610904,-2.5929237573310258,0.22413314648056973,34.048264718719736,51.655516286324946,3.7631957964466594,3.872272521686426,2.9398021586530447,0.2023048502783169,11.411369710308167,2.464874267578118,1.3975551069984604,-3.7627225875854506,-9.549169443967934,2.023724268797036,-6.655946015776692,-0.8694991593942092,6.076518467412583,30.371589097071585,-13.246816258817809,2.893223428191243,2,2.7397994995117188,3.5077037811279297,2.40562105178833,-0.06636238098144531,2.7113609313964915,2,0.013113799971774753,2.7499999999999485,32.962936401367195,1.0340108122904264,34.18589401245117,1.4358924094383967,35.43729019165039,0.013113799971774753 2665,2009-02-26,34.70730972290039,35.171844482421875,33.768760681152344,34.27121734619141,1303896.0,0.021484339257207274,1.0555566422350078,-3.538521063546338,28.154205470189027,47.46601466350472,2.5177261853471578,3.1846106413558957,2.2676084141023836,-0.5873755908052374,12.267068502647255,1.4030838012695312,0.8302684167024452,-2.9559518814086942,-8.865495683567062,2.9535919207496732,-5.910723782487878,-0.0011799803295104994,4.403480355326977,55.907163503779664,18.618403634752504,2.9547719010791837,2,2.0098190307617188,3.0763511657714844,1.5666170120239258,-0.7963428497314453,2.9483680725097656,3,-0.0002731275567241509,-2.5929237573310258,33.97732925415039,2.7499999999999485,32.962936401367195,1.0340108122904264,34.18589401245117,-0.0002731275567241509 2666,2009-02-27,33.68344116210937,34.19537353515625,32.71644973754883,33.95836639404297,1590558.0,-0.029500084246387392,2.949381143992258,-0.630428887586517,21.38661580227381,42.45975299541093,2.815131301991805,4.30841586894514,3.3449757881503075,0.31937180623695127,13.021788228756407,1.9908599853515625,0.13942517666454535,-3.9030302047729535,-9.9837276369106,2.1776672273646938,-6.943378920841781,-0.8626814887041263,4.597458189982667,33.192428753721664,3.086796026729939,3.0403487160688245,2,2.398508071899421,4.100219726562507,2.4079904556274485,0.22752571105957742,4.920265197753913,4,0.011820955860035953,1.0555566422350078,34.70730972290039,-2.5929237573310258,33.97732925415039,2.7499999999999485,32.962936401367195,0.011820955860035953 2667,2009-03-02,32.11919403076172,33.560195922851555,31.910627365112305,33.180984497070305,1220013.0,-0.046439647416644525,-1.2307688339424858,3.862106285555584,22.69327640444928,38.828369932741246,3.4108942500866704,5.928743277355579,4.920281297694686,1.8382569284297503,13.542053784752339,1.7728137969970632,-0.5199109017519987,-5.3099046707153335,-11.792998487445473,1.1731891460148098,-8.551451579080407,-2.06835776235026,5.431401482331225,5.929934485419603,-19.122453391574105,3.241546908365071,3,3.1427125930786133,5.522263526916504,3.9722375869750977,1.7917728424072266,5.441680908203132,0,0.012101516249569455,2.949381143992258,33.68344116210937,1.0555566422350078,34.70730972290039,-2.5929237573310258,33.97732925415039,0.012101516249569455 2668,2009-03-03,30.469623565673828,32.09075164794922,29.76808357238769,31.99595069885254,2908248.0,-0.05135777888785242,1.707184310185956,1.4375031436146994,19.014905883836008,35.19359667315115,4.251742547828449,7.604583638782643,6.529879394292905,3.409252575126004,14.51206259607058,2.351110458374027,-1.2905706443754,-6.728630256652835,-13.859375227461612,0.40211471415594247,-10.294002742057224,-3.163257771248446,6.291376406701829,12.395297181604914,-7.837817085061676,3.565372485404389,3,3.4460840225219727,6.10056209564209,5.621808052062988,3.441343307495117,7.356700897216804,1,0.08680778257935073,-1.2307688339424858,32.11919403076172,2.949381143992258,33.68344116210937,1.0555566422350078,34.70730972290039,0.08680778257935073 2669,2009-03-04,33.40851211547852,33.645519256591804,30.630788803100586,31.08584213256836,2007536.0,0.09645306393333852,1.1559319305883995,-1.5217379894655991,32.990757206070896,32.60807664925319,0.8642487854596368,4.555025852736989,3.57364760954696,0.44017207276956327,15.438519746018613,3.175895690917976,-2.1077065557159713,-3.571221351623528,-10.892361401205221,3.749918697958165,-7.231791376414371,0.08934867316731498,2.2336212328990612,67.36842365344032,43.73560323948685,3.6605700247908457,3,-0.18012523651123757,3.1616735458373952,2.47198295593261,0.5024547576904226,6.844764709472649,2,-0.012485839831986034,1.707184310185956,30.469623565673828,-1.2307688339424858,32.11919403076172,2.949381143992258,33.68344116210937,-0.012485839831986034 2670,2009-03-05,30.37482070922852,32.536327362060554,30.37482070922852,32.043350219726555,2453506.0,-0.09080594178405399,-1.5909121046194097,-0.7183670184635834,26.549093239236754,29.952270545586362,3.1336320738456713,7.231490836981148,6.50059651901886,3.4071053857264992,15.702192607871227,3.0336914062500036,-2.6997405313188807,-6.142749023437499,-13.915680431911081,1.6301823850360861,-10.02921472767429,-2.2562833192007083,4.327464674990683,13.704481566448177,-9.810038848316193,3.8864657042367923,3,2.848826408386227,6.195364952087399,5.505674362182614,3.536146163940426,11.433219909667958,3,0.2078652426218297,1.1559319305883995,33.40851211547852,1.707184310185956,30.469623565673828,-1.2307688339424858,32.11919403076172,0.2078652426218297 2671,2009-03-06,30.829875946044922,31.07636260986328,29.673280715942386,30.6118278503418,1759895.0,0.014981330792782188,2.946665593647718,-0.13068279244161327,26.813892424918294,27.62652427740131,2.1861851239233516,6.232077577498956,6.0143187728356295,2.8895310352336168,15.418123860244282,1.4030818939208949,-3.139274383685091,-5.139259529113772,-12.89110937104865,2.612590312821105,-9.015184450081208,-1.2633346081463372,3.082937148281239,29.116963099437747,7.508333170013138,3.8759249209674382,3,1.7206697463989258,5.69290828704834,4.962926864624023,3.0810909271240234,11.39529800415039,4,0.22140218343113038,-1.5909121046194097,30.37482070922852,1.1559319305883995,33.40851211547852,1.707184310185956,30.469623565673828,0.22140218343113038 2672,2009-03-09,31.36077117919922,31.664140701293945,30.33690071105957,31.4840145111084,1465503.0,0.01722015469940308,4.49018308342308,-0.565211686494061,31.70970632576757,27.04007971949571,1.3548831128375127,5.0499220798014335,5.455281292004862,2.2138001586368503,14.563266303846472,1.327239990234375,-3.748323025403458,-4.030541229248044,-11.310166219143099,3.249083760647011,-7.6703537241955715,-0.3907287343005166,1.7889260870178632,42.48210287443982,18.821666805392308,3.639812494947527,3,1.189774513244629,5.162013053894043,4.135772705078125,2.5501956939697266,12.476051330566406,0,0.2309552638000214,2.946665593647718,30.829875946044922,-1.5909121046194097,30.37482070922852,1.1559319305883995,33.40851211547852,0.2309552638000214 2673,2009-03-10,32.356201171875,33.00085830688477,30.34638023376465,31.14272308349609,2449294.0,0.03174124727315464,1.1212131835169394,-9.846196703551836,38.06647529544485,27.486547561354058,0.29540142005480163,3.603860501574232,4.463478331786277,1.0834533416927314,13.782479231348955,2.6544780731201243,-4.112994057074772,-2.631725311279297,-9.625659904025284,4.36220928146669,-6.12869260765229,0.8652419850936965,-2.6829204559326136,67.54177596529702,40.889933352492065,3.4969672963729934,3,0.0663614273071289,4.166583061218262,3.1403427124023438,1.5547657012939453,11.12984848022461,1,0.16085552625423505,4.49018308342308,31.36077117919922,2.946665593647718,30.829875946044922,-1.5909121046194097,30.37482070922852,0.16085552625423505 2674,2009-03-11,32.25191879272461,33.645519256591804,31.78738212585449,32.612167358398445,1916169.0,-0.0032229487817944102,-1.882347894008072,-0.29687274053303486,36.16255822276277,28.376364533862247,0.14437860964122962,3.204953103378301,4.512793261684344,1.1269834456354886,13.011085430482888,1.8581371307373153,-4.346886576557502,-2.312239265441896,-8.854421537569536,4.229943006685744,-5.5833304015057195,0.958851870621924,-2.512086524963376,64.91649608637661,37.00637373656463,3.271091136063821,3,-0.31759166717529297,4.270865440368652,3.706789016723633,1.659048080444336,8.266803741455078,2,0.17283950471261567,1.1212131835169394,32.356201171875,4.49018308342308,31.36077117919922,2.946665593647718,30.829875946044922,0.17283950471261567 2675,2009-03-12,29.86288642883301,30.6118278503418,28.80109405517578,29.70172119140625,5024426.0,-0.07407411569045985,1.1828587326788627,-0.4473723222889344,35.255777508110455,29.91738250117743,1.9824377509502824,5.080953824685135,6.785262308024695,3.4888912776273564,12.806873135832946,3.450824737548828,-4.318823501360519,-4.210192966461175,-10.606935695063012,2.1865497621406647,-7.408564330762093,-1.011821602160257,3.7826328277587926,21.917819545379064,-8.079592108746798,3.19837136430092,3,1.3604202270507812,6.22380447387695,6.313868522644039,4.048080444335934,11.622823715209957,3,0.3479365740776519,-1.882347894008072,32.25191879272461,1.1212131835169394,32.356201171875,4.49018308342308,31.36077117919922,0.3479365740776519 2676,2009-03-13,30.89623641967773,31.910627365112305,30.526506423950195,30.71611213684082,2142238.0,0.034603151751834815,-3.9491599403927666,1.1176373125672634,41.19736546891806,31.973392397229517,0.5723316577134554,3.493502329730628,5.6046109224163025,2.4665440927853517,12.29436383670805,2.0477409362792933,-4.302074012887722,-2.71136121749878,-8.560512919175583,3.137790484178023,-5.635937068337181,0.21321463333962143,2.749282836914073,43.248523351945664,9.741792508222524,2.9245758508384014,3,0.3270702362060618,5.19045448303223,5.797192573547367,3.0147304534912145,11.414260864257816,4,0.3531758383447974,1.1828587326788627,29.86288642883301,-1.882347894008072,32.25191879272461,1.1212131835169394,32.356201171875,0.3531758383447974 2677,2009-03-16,31.33233070373535,31.71154022216797,30.54546546936035,31.4555721282959,1018674.0,0.014114802791315828,2.671649410238547,-0.6842021665237277,45.44492474783181,34.91006115989572,0.014396821222408818,2.4545169426201525,4.996350638767133,2.0279032532890255,11.652244183786708,1.1660747528076172,-4.256361998021042,-1.81262912750244,-6.727066370781898,3.1018081157770183,-4.269847749142173,0.6445894941372892,2.2163000488281313,52.250505340028596,15.357110851984501,2.457218621639729,3,-0.10902404785155895,4.754360198974609,5.979686737060547,2.5786361694335938,9.508722305297852,0,0.3476550579482218,-3.9491599403927666,30.89623641967773,1.1828587326788627,29.86288642883301,-1.882347894008072,32.25191879272461,0.3476550579482218 2678,2009-03-17,30.972078323364254,31.616737365722656,30.450664520263672,30.75403213500977,1168417.0,-0.011497784310317782,-1.827592426859811,-1.7692605317732422,41.286419426186264,35.8318014065752,0.5067029666998657,2.343574813530129,5.1513343890948455,2.3660804650264105,11.876124777525682,1.1660728454589844,-4.022823258240578,-1.7974623680114767,-6.105486537494745,2.5105618014717876,-3.951474452753107,0.3565497167301537,2.4816016952514737,44.81407345403735,6.802597801411451,2.154012084741632,3,0.25122833251953836,4.602676391601566,7.117321968078617,3.706790924072269,11.376337051391605,1,0.4153658676723886,2.671649410238547,31.33233070373535,-3.9491599403927666,30.89623641967773,1.1828587326788627,29.86288642883301,0.4153658676723886 2679,2009-03-18,30.7255916595459,31.616737365722656,30.34638023376465,31.16168594360352,1001603.0,-0.007958350784371349,-1.1269801731199434,-2.000008747452386,38.12217736516416,37.11769964278936,0.3716813868822406,2.2216262293115676,5.183622308208683,2.6303107908394736,12.789644247076682,1.2703571319580078,-3.7364740256189783,-1.7377359390258817,-5.679657428802969,2.2041855507512054,-3.7086966839144253,0.2332248058626618,2.6350366398010294,61.89023922722998,25.062530182796536,1.9709607448885427,3,0.4977149963378942,4.332489013671875,7.363808631896973,4.469953536987305,11.338415145874023,2,0.41530389825997904,-1.827592426859811,30.972078323364254,2.671649410238547,31.33233070373535,-3.9491599403927666,30.89623641967773,0.41530389825997904 2680,2009-03-19,32.507884979248054,32.77333450317383,30.71611213684082,30.905717849731445,1900043.0,0.058006802259523926,-1.0765566083597262,-3.6739007780824657,46.645019759833694,39.32115823555773,-1.2026929693979476,0.06091521343766004,3.2248180628332435,0.8990111581671556,13.402834911173041,2.057222366333008,-3.1440923870594304,0.28677864074708026,-2.9163596491675037,3.489916930661664,-1.3147905042102153,1.8883477857043722,0.7615526352154518,89.0624422853095,49.63612723831553,1.6015691449572926,3,-1.2845783233642614,2.5122737884521413,5.581515312194817,3.024209976196282,9.726768493652337,3,0.2464275224317265,-1.1269801731199434,30.7255916595459,-1.827592426859811,30.972078323364254,2.671649410238547,31.33233070373535,0.2464275224317265 2681,2009-03-20,33.237865447998054,33.32318878173828,31.910627365112305,31.910627365112305,1556192.0,0.0224554894671245,-1.1285727630037867,0.8284017681015535,53.35226586848692,41.725887073637665,-1.7379423461436794,-0.8878075430048469,2.383989049355584,0.2396214664276215,13.625578097277463,1.4125614166259766,-2.9860803484880947,1.1267303466796932,-1.7454057681435629,3.998866461502949,-0.3093377107319313,2.562798404091321,-4.436771392822273,97.13373123043777,51.26154434440779,1.436068057411628,3,-2.0145587921142614,1.7822933197021413,4.851534843444817,2.355851173400872,10.371429443359368,4,0.24814604021275044,-1.0765566083597262,32.507884979248054,-1.1269801731199434,30.7255916595459,-1.827592426859811,30.972078323364254,0.24814604021275044 2682,2009-03-23,33.522274017333984,34.05316925048828,32.280357360839844,34.024730682373054,1327616.0,0.00855676396490912,5.339012180650089,-0.37857312227404033,59.96286680330063,44.15881946339942,-1.8813407784040024,-1.2906545188506655,2.0658519058980005,0.03453179469894252,13.425040624485174,1.7728118896484375,-2.3570873925726836,1.4443199157714872,-1.3409120700654995,4.229551901608474,0.051703922852993855,2.8369359086899806,-4.630738067626954,85.67775962540361,34.10157120351644,1.3926159929184934,3,-2.095142364501953,1.497884750366211,4.571866989135742,2.0714426040649414,9.660408020019538,0,0.26216071326358326,-1.1285727630037867,33.237865447998054,-1.0765566083597262,32.507884979248054,-1.1269801731199434,30.7255916595459,0.26216071326358326 2683,2009-03-24,34.072132110595696,34.166934967041016,33.19046401977539,33.98680877685547,1100764.0,0.0164027682900445,6.103439663664997,-0.16981232348384268,52.56598225329829,45.98142213345892,-2.4162961646220076,-1.8478963567862792,1.4231668401287294,-0.41020702928832975,12.65864172405416,0.976470947265625,-1.716598576972153,1.9387182235717688,-0.9624700366376473,4.839906483781181,0.4881240934670643,3.3893123536764733,-4.974130828857415,97.51861017407751,45.95967997543558,1.4505941301047063,3,-2.5881175994872976,0.312847137451179,4.334857940673835,1.5215845108032298,11.679706573486335,1,0.19866443568797143,5.339012180650089,33.522274017333984,-1.1285727630037867,33.237865447998054,-1.0765566083597262,32.507884979248054,0.19866443568797143 2684,2009-03-25,34.422901153564446,34.60302734375,33.25682830810547,34.034210205078125,1070485.0,0.010294895600609255,2.594928971991178,4.5555058791973275,69.75022529304846,49.814138554007585,-2.7119124775331898,-2.280494874000688,1.0538601822625324,-0.7160238386619469,12.73666364998792,1.3461990356445312,-1.237816902904484,2.2672086715698185,-0.6996980863086719,5.234115429448309,0.7837552926305733,3.7506620505090638,-5.020763850708001,95.36583175610903,37.406751580028214,1.4834533789392461,3,-1.9481973648071218,-0.7157611846923757,4.3324899673461985,1.1708154678344798,11.603866577148445,2,0.23023957759500857,6.103439663664997,34.072132110595696,5.339012180650089,33.522274017333984,-1.1285727630037867,33.237865447998054,0.23023957759500857 2685,2009-03-26,34.697830200195305,35.11496353149414,33.825645446777344,34.347057342529304,811455.0,0.007986806382308309,1.1759917077363344,0.9024466842668089,69.20903109254714,52.92654584552193,-2.4908157607004284,-2.6943091469046507,0.7277535741401167,-0.9059509450967766,12.900786114991506,1.2893180847167969,-0.9680252501299478,2.542611694335932,-0.42258125273238534,5.507804641404249,1.0600152208017732,4.02520816787009,-4.8796216940673744,86.98222316137823,24.326601958554896,1.4825964735341588,3,-1.9671583175659109,-1.2656173706054616,3.922466278076179,0.8958864212036204,11.859832763671882,3,0.21229502140981582,2.594928971991178,34.422901153564446,6.103439663664997,34.072132110595696,5.339012180650089,33.522274017333984,0.21229502140981582 2686,2009-03-27,34.08161163330078,35.48469161987305,33.42747116088867,35.48469161987305,1026496.0,-0.01775957065151168,1.9324350410131346,-3.999967374637205,63.398686303115134,54.92140824055341,-1.5368503828573594,-2.1573390691152596,1.2799945249946703,-0.21290018295314184,12.617066600223465,2.057220458984375,-0.6526180455727442,1.906484603881836,-1.1068664865175748,4.91983569428125,0.39980905868213057,3.4131601490815413,-3.7337276246362308,56.21305790377823,-8.622829228016577,1.5066755451997065,3,-1.1660757064819336,-1.3367195129394531,4.439142227172852,1.782292366027832,11.727108001708991,4,0.23922113564704084,1.1759917077363344,34.697830200195305,2.594928971991178,34.422901153564446,6.103439663664997,34.072132110595696,0.23922113564704084 2687,2009-03-30,32.507884979248054,33.588638305664055,32.34672164916992,33.522274017333984,906016.0,-0.04617524168120779,1.1652821655415662,0.722973064824401,50.7067103267898,55.96810722950936,0.24715597020529145,-0.5828843893609381,2.8312625820632036,1.417934553438009,11.96224840157773,1.7348899841308594,-0.14006790055337603,0.31332340240479084,-2.703520472686762,3.3301672774963436,-1.1950985351409855,1.8217453399505672,-1.5435840572384834,5.135910527595656,-56.905694512263906,1.5084219375457772,3,0.4076509475707937,0.23226737976073508,5.543594360351555,3.3560190200805593,14.893520355224602,0,0.3414989907585848,1.9324350410131346,34.08161163330078,1.1759917077363344,34.697830200195305,2.594928971991178,34.422901153564446,0.3414989907585848 2688,2009-03-31,33.1146240234375,33.40851211547852,31.796863555908203,32.422561645507805,1176030.0,0.018664365417090822,1.5185185185185017,-0.6822455211420265,53.83965905162785,57.71449408356088,-0.02648712063183467,-1.0343375395176793,2.2679434704878005,0.8103485384258491,10.681804350077085,1.6116485595703196,0.20024045940913027,0.7878124237060575,-2.141268642318977,3.7168934897310955,-0.6767281093064597,2.2523529567185747,-1.6078762176843107,35.73269807249504,-24.873480963579283,1.4645405330125183,3,-0.014222145080566406,-0.9717311859130859,4.417810440063477,2.7492799758911133,12.637214660644531,1,0.30403660952907585,1.1652821655415662,32.507884979248054,1.9324350410131346,34.08161163330078,1.1759917077363344,34.697830200195305,0.30403660952907585 2689,2009-04-01,32.991378784179695,33.33266830444336,31.73050117492676,32.555286407470696,1131793.0,-0.0037217767947652636,1.864410594265014,0.6301344945430634,67.44184760566739,60.02525273309795,0.5050736004656216,-0.9949571695223618,2.3866999182691018,0.9510946064028118,10.07274487914948,1.602167129516598,0.4250846112266444,0.6854238510131907,-2.217046023166354,3.5878937251927354,-0.7658110860765817,2.136658788102963,2.4933128356933523,33.58587231370394,-30.595784460777516,1.4512349370897726,4,0.6162176132202077,-0.8484859466552805,4.10970211029052,3.697310447692864,12.940586090087884,2,0.38678164933262327,1.5185185185185017,33.1146240234375,1.1652821655415662,32.507884979248054,1.9324350410131346,34.08161163330078,0.38678164933262327 2690,2009-04-02,36.68869018554688,37.769439697265625,33.910964965820305,34.318618774414055,4178868.0,0.11206901735007668,-1.4226157685730236,5.434792116795839,74.89811733092506,62.41923622892442,-2.8349489304445683,-4.421698936259311,-1.2697846954200926,-2.662989070515856,9.711572442640898,4.77806091308593,0.8813454805516301,4.067041778564459,0.7109345246681471,7.4231490324607705,2.388988151616303,5.745095405512615,-4.958189010620121,82.10365103534501,14.643136612796127,1.678053626948156,4,-1.9387197494506907,-3.403423309326179,0.41239070892333274,0.11850261688231711,8.143562316894524,3,0.2545219657049693,1.864410594265014,32.991378784179695,1.5185185185185017,33.1146240234375,1.1652821655415662,32.507884979248054,0.2545219657049693 2691,2009-04-03,37.655677795410156,38.64162826538086,36.02507019042969,36.489601135253906,2628033.0,0.026356558519066597,-1.4977422855353333,0.4920006438113603,75.99375131624907,64.20044561925202,-3.4747774796830626,-5.113254155785995,-2.175615459448643,-3.5685878074100685,9.20624743655291,2.616558074951172,1.4872283402286826,4.69273929595947,0.7643583435138339,8.621120248405102,2.728548819736652,6.656929772182288,-5.925176620483395,85.73386862856951,15.674013899845491,1.9641904762228164,4,-2.4696130752563477,-3.934316635131836,-0.40528297424316406,-0.4977149963378906,4.863384246826172,4,0.23640485816835022,-1.4226157685730236,36.68869018554688,1.864410594265014,32.991378784179695,1.5185185185185017,33.1146240234375,0.23640485816835022 2692,2009-04-06,38.60370635986328,39.70341873168945,37.74100112915039,38.20553588867188,2461826.0,0.025176244857519903,-1.9571405578165597,0.34146165925149874,79.92564755481048,67.24040843053115,-4.052351018351004,-5.787569953673653,-3.0835231986023004,-4.479971597036311,9.082308866601409,2.047740936279297,1.853697639332836,5.278621101379393,0.6918860685351973,9.865356134223585,2.9852535849572988,7.5719886178014875,-6.5967601013183526,86.20690150127808,12.418524333004527,2.293367516422096,4,-2.886746406555176,-4.351449966430664,-1.6709012985229492,-1.118673324584961,6.892162322998047,0,0.18664045384610084,-1.4977422855353333,37.655677795410156,-1.4226157685730236,36.68869018554688,1.864410594265014,32.991378784179695,0.18664045384610084 2693,2009-04-07,37.56087493896485,39.10615921020508,37.11530303955078,38.57526397705078,1223956.0,-0.027013764201218593,-1.089553254698473,-2.547624978443761,75.2274240461482,67.84898606976445,-2.7520006624525024,-4.569084283974561,-2.0155289873374898,-3.3772751648090846,9.455900222304257,1.9908561706542969,2.027844684754591,3.9755559921264734,-0.9572536723892711,8.908365656642218,1.5091511598686012,6.441960824384346,-5.092140332031249,73.12723005761825,-2.0766988154862958,2.4664048322578718,4,-1.8439149856567454,-3.3086185455322337,-1.1091928482055735,-0.07584190368653054,8.380569458007805,1,0.2619888490749571,-1.9571405578165597,38.60370635986328,-1.4977422855353333,37.655677795410156,-1.4226157685730236,36.68869018554688,0.2619888490749571 2694,2009-04-08,37.82632446289063,38.1107292175293,35.74066162109375,36.119873046875,1571306.0,0.007067181591406735,1.0833369659617131,-1.6822455211420335,72.10401433989531,68.17065087502537,-2.7758104227290588,-4.633038926049473,-2.2922491831924745,-3.555731773370624,9.889396790232363,2.370067596435547,2.087853784994948,3.9622852325439553,-1.2739121627647876,9.198482627852698,1.3441865348895803,6.580383930198327,-4.923508808471681,67.59414326517,-5.61483945442086,2.6180986976543723,4,-2.1093645095825266,-3.574068069458015,-2.5833778381347727,-1.2561388015747141,9.451839447021477,2,0.20952377302655179,-1.089553254698473,37.56087493896485,-1.9571405578165597,38.60370635986328,-1.4977422855353333,37.655677795410156,0.20952377302655179 2695,2009-04-09,40.25327682495117,40.537681579589844,38.14865112304688,38.58474349975586,1688699.0,0.06416040671468082,1.135596225784555,0.9777795661426717,75.55248334755204,69.5210727688517,-4.840924712353143,-6.578964086404952,-4.687221960503948,-5.878878988014009,9.58740364311235,2.7113571166992116,2.33655917510098,5.869718074798584,0.2567725549341233,11.482663594663041,3.063245314866357,8.676190834730814,-6.94242498589599,94.07122010958163,22.90174551784584,2.806472759932229,4,-4.119185447692871,-5.583889007568359,-5.35399055480957,-3.683091163635254,10.181819915771484,3,0.14107393229155551,1.0833369659617131,37.82632446289063,-1.089553254698473,37.56087493896485,-1.9571405578165597,38.60370635986328,0.14107393229155551 2696,2009-04-14,41.80804061889648,42.45270156860352,39.902503967285156,40.13003158569336,1920849.0,0.03862452740696076,-1.391111826457077,1.005679064280419,77.62325433044079,72.51179988036847,-5.793706297330274,-7.667441589263085,-6.15827293493647,-7.334728830247322,10.028239164822423,2.5501976013183665,2.414340214693098,6.878891658782955,0.6102119836265558,13.147571333939357,3.7445518212047517,10.013231496361154,-7.919042400598521,90.39545421736919,20.191164483153344,3.134339837578201,4,-4.7164392471313334,-6.181142807006829,-6.911124229431145,-5.237854957580559,6.48451232910157,1,0.07233565215629922,1.135596225784555,40.25327682495117,1.0833369659617131,37.82632446289063,-1.089553254698473,37.56087493896485,0.07233565215629922 2697,2009-04-15,42.22517395019531,43.457611083984375,41.03065872192383,41.09701919555664,1856516.0,0.009977347063480968,-2.8496298380484735,0.6723174502136975,77.42346077915877,75.13222229453858,-5.23835423851768,-7.61720638529593,-6.486648467477508,-7.6393764000325035,10.585870215210727,2.426952362060547,2.519210500062755,6.751382827758789,-0.06994310474761534,13.572708760265193,3.3407198615055833,10.162045794011995,-7.4798053968668015,84.02947771375693,16.566435859580054,3.4106629662532026,4,-4.631117820739746,-6.095821380615234,-7.688508987426758,-5.702389717102051,8.570175170898438,2,0.006960020872564199,-1.391111826457077,41.80804061889648,1.135596225784555,40.25327682495117,1.0833369659617131,37.82632446289063,0.006960020872564199 2698,2009-04-16,43.836822509765625,45.00289535522461,42.56646347045898,42.85087203979492,2772593.0,0.03816795548246299,-2.134142840669014,0.8739496650763003,79.1887068063138,76.43742887238818,-5.776580588765036,-8.65962743485477,-7.983174843775373,-9.13196128234479,11.273168795617227,2.777721405029297,2.816840275753947,7.719794178009032,0.28701316940164645,15.15257518661642,4.003403673705336,11.436184682312728,-8.045984852758409,87.41045757502248,22.507123183940806,3.716390504303694,4,-4.379892349243164,-6.93482780456543,-9.30015754699707,-7.314038276672363,5.716609954833984,3,0.0378459495490604,-2.8496298380484735,42.22517395019531,-1.391111826457077,41.80804061889648,1.135596225784555,40.25327682495117,0.0378459495490604 2699,2009-04-17,43.48604965209961,44.187591552734375,42.670745849609375,43.80838012695313,1992993.0,-0.008001785658344085,1.807015562293294,-0.3269235977575025,77.12110570546724,76.68442758067063,-4.22487613896304,-7.698566418940949,-7.605779560645814,-8.637373645218489,11.958490321162756,1.516845703125,3.4423511371124036,6.730998420715331,-0.9400411801309403,14.402038021561598,2.895478620292195,10.566518221138466,-6.405523917341959,77.86997877892851,15.108467658369733,3.835519800423134,4,-3.1142711639404297,-6.584054946899414,-9.013376235961914,-6.963265419006348,6.048419952392578,4,0.0564639640647262,-2.134142840669014,43.836822509765625,-2.8496298380484735,42.22517395019531,-1.391111826457077,41.80804061889648,0.0564639640647262 2700,2009-04-20,40.51872253417969,43.78942108154297,40.11106872558594,43.77045822143555,1770154.0,-0.0682362997250695,1.2363106109362045,10.08820431494587,67.34797480680726,75.7237857462882,-0.7343494268403674,-4.321901946026188,-4.705052937396616,-5.510843721458706,12.778516542794277,3.6783523559570312,3.9744578885008366,3.3631294250488253,-4.210108153284729,10.93636700338238,-0.42348936411794824,7.149748214215599,-2.3290650525566647,12.08178980835983,-49.38031191654162,3.7866187891667766,4,-0.1469440460205078,-3.616727828979492,-6.290166854858398,-3.995938301086426,8.949386596679695,0,0.16682266747256103,1.807015562293294,43.48604965209961,-2.134142840669014,43.836822509765625,-2.8496298380484735,42.22517395019531,0.16682266747256103 2701,2009-04-21,41.48571014404297,41.76063919067383,39.456932067871094,39.96886444091797,1454111.0,0.023865204759295544,1.229353937250588,-0.46647263154560586,75.01319486115693,75.17795766921559,-1.2302909968201377,-4.89001317388049,-5.799071400483697,-6.300793192673666,13.78919513369824,2.3037071228027344,4.4637471198920196,3.917724800109866,-3.655512450236685,11.490962050456417,0.1311061749365905,7.704343425283142,-2.342199360115721,36.58116671630529,-30.68369199503374,3.786618625173275,4,-1.113931655883789,-3.81107234954834,-7.830711364746094,-5.399019241333008,8.513294219970703,1,0.21572215024417885,1.2363106109362045,40.51872253417969,1.807015562293294,43.48604965209961,-2.134142840669014,43.836822509765625,0.21572215024417885 2702,2009-04-22,42.31049728393555,42.45270156860352,40.92637634277344,41.82699966430664,1209691.0,0.019881234695726002,2.9752908565239733,0.3187520119105102,75.31314296346874,75.18748199336233,-1.6471941579812466,-5.294081169788086,-6.779988036868545,-6.969650017179859,15.049518986706214,1.5263252258300852,4.580948996189363,4.303100776672366,-3.3015117791717614,11.907713332516497,0.5007944987503024,8.10540705459443,-2.853565216064453,51.45301308740089,-18.982515635853048,3.8023062779220655,4,-1.9387187957763672,-4.635859489440918,-8.655498504638672,-6.223806381225586,7.442020416259766,2,0.14138466924456994,1.229353937250588,41.48571014404297,1.2363106109362045,40.51872253417969,1.807015562293294,43.48604965209961,0.14138466924456994 2703,2009-04-23,40.8410530090332,42.69918823242188,40.29119491577149,41.5994758605957,1849736.0,-0.034730016644362705,-1.5918332991172441,-1.5686175500607513,70.11661457010513,74.96665979671897,0.3760174109177825,-3.4694032881181798,-5.406588158843597,-5.386809824047063,16.222164293824378,2.4079933166503906,4.583436057555076,2.4952104568481417,-4.97325681891256,9.963677732608843,-1.2390231810322092,6.229444094728493,-1.3841209411621094,29.258519781245916,-43.944712128429096,3.734233637880352,4,0.7347202301025391,-3.166415214538574,-7.186054229736328,-4.754362106323242,11.64178466796875,3,0.24373260184694212,2.9752908565239733,42.31049728393555,1.229353937250588,41.48571014404297,1.2363106109362045,40.51872253417969,0.24373260184694212 2704,2009-04-24,42.34841537475586,42.433738708496094,41.00221633911133,41.153900146484375,1056940.0,0.03690801912941022,1.0972199324333765,-1.5749989940447449,66.33824906248466,73.94285598726704,-0.4720718359969709,-4.587779961675601,-7.00423940769069,-6.781153181964228,17.25760435102133,1.5926856994628906,4.487293112038472,3.606297111511232,-3.826715277507752,11.03930950053022,-0.11020908299826004,7.322803306020724,-2.1150484466552726,66.73954158360745,-5.117346205244232,3.7165061945094933,4,-0.11850166320800781,-4.6737775802612305,-8.949384689331055,-6.261724472045898,10.722198486328118,4,0.17013663973218462,-1.5918332991172441,40.8410530090332,2.9752908565239733,42.31049728393555,1.229353937250588,41.48571014404297,0.17013663973218462 2705,2009-04-27,42.06400680541992,42.37685775756836,40.8126106262207,41.49519348144531,857738.0,-0.006715919989428332,1.6190492918389832,0.4761875868235745,63.24785482142142,72.34558937515378,0.10750555436739262,-3.924428030600666,-6.781667540994718,-6.429643974734738,18.081176888571278,1.5642471313476562,4.533255976325144,2.9535797119140597,-4.364769213808486,10.27192863763661,-0.7055947509472134,6.612754174775333,2.9388885498046875,80.4092769119628,9.881932017521692,3.659174462861275,4,0.1659069061279297,-4.204503059387207,-8.92331314086914,-5.977315902709961,9.66988754272461,0,0.1775975083312724,1.0972199324333765,42.34841537475586,-1.5918332991172441,40.8410530090332,2.9752908565239733,42.31049728393555,0.1775975083312724 2706,2009-04-28,42.23465347290039,42.812950134277344,41.011695861816406,41.42882919311523,1013981.0,0.004056833393686121,-1.1965297483369772,1.4166761674189152,61.446497723883105,70.57037125790092,0.00417715489916759,-3.6395531336191738,-7.0302521563385625,-6.526672506614339,19.214756822973975,1.8012542724609375,4.688683235745685,2.716574287414552,-4.3254020831710775,9.758550658000182,-0.8044138978782627,6.237562472707367,2.68443618774414,77.06769248921805,8.171600549535583,3.5209881852928144,4,-0.0047397613525390625,-3.867955207824707,-9.112920761108398,-6.14796257019043,7.754871368408203,1,0.17126826108802562,1.6190492918389832,42.06400680541992,1.0972199324333765,42.34841537475586,-1.5918332991172441,40.8410530090332,0.17126826108802562 2707,2009-04-29,43.60929489135742,43.99798583984375,42.23465347290039,42.841392517089844,1519469.0,0.03254771391315092,1.2822109818384693,0.9529402296891633,68.67681056069408,69.4023827861654,-1.2890349987173053,-4.363584691847464,-8.480690091927656,-7.7662771178517715,20.767029283757193,1.7633323669433594,4.614066900664653,3.5361452102661133,-2.9035827385385744,9.975873159070801,0.31628123586376944,6.756009184668457,1.2276651885986354,89.51408492013586,20.27938647982721,3.219863974402342,4,-1.7870330810546875,-5.242596626281738,-10.48756217956543,-7.522603988647461,6.721519470214837,2,0.14652173323542028,-1.1965297483369772,42.23465347290039,1.6190492918389832,42.06400680541992,1.0972199324333765,42.34841537475586,0.14652173323542028 2708,2009-04-30,43.18268203735352,44.69952774047852,42.94567489624024,44.083309173583984,1646478.0,-0.009782612974291505,-1.551724137931061,-1.1728406714323234,66.37680375108849,68.20857145790109,-1.078372440013382,-3.31393119609929,-8.068545036358664,-7.213608678118277,22.21916564167373,1.7538528442382812,4.337892416684156,2.6061294555664105,-3.072320644264174,8.284579555396995,-0.23309559434888172,5.445354505481703,1.5737910535278274,60.97560975609764,-8.11686104242115,2.8392250499152922,4,-1.104452133178718,-4.815983772277839,-9.95903682708741,-7.095991134643562,5.2520751953125,3,0.15214051913586113,1.2822109818384693,43.60929489135742,-1.1965297483369772,42.23465347290039,1.6190492918389832,42.06400680541992,0.15214051913586113 2709,2009-05-04,45.75183868408203,45.75183868408203,43.49552917480469,43.98850631713867,1698635.0,0.05949506898404677,1.5591426228834369,-1.9578938897219058,66.66665895819551,68.13286969694423,-3.679238416229637,-5.141708077678793,-10.570046552171789,-9.636857510025862,23.835178201688873,2.5691566467285085,4.097521525537047,4.5372631072998075,-0.36751515701840276,9.442041371618018,2.0848739751407024,6.989652239458913,-4.939228057861328,100.0,32.659893221751574,2.452389132159105,5,-3.1474533081054688,-7.010668754577637,-12.817341804504395,-9.66514778137207,3.2991371154785156,0,0.14711974833181451,-1.551724137931061,43.18268203735352,1.2822109818384693,43.60929489135742,-1.1965297483369772,42.23465347290039,0.14711974833181451 2710,2009-05-05,46.02676773071289,47.25920486450195,45.60963439941406,46.11208724975586,1889824.0,0.006009136562341366,-2.587636478279627,-0.04838538703333932,63.86292834890968,66.89395119558343,-3.4538999146026583,-4.934158736929319,-10.788929024428128,-9.768248178415448,24.649494695777978,1.6495704650878906,3.655433008568103,4.345288276672363,-0.5231623964698002,9.213738949814527,1.9110629401012815,6.779513613243445,-5.1153725433349635,80.27314353193748,15.194661479425235,2.4342253365710835,5,-2.251567840576172,-6.531914710998535,-12.935845851898193,-9.94007682800293,4.048076629638672,1,0.1530380358573571,1.5591426228834369,45.75183868408203,-1.551724137931061,43.18268203735352,1.2822109818384693,43.60929489135742,0.1530380358573571 2711,2009-05-06,46.55766296386719,46.90843200683594,45.183021545410156,45.60963439941406,1273909.0,0.011534488718834002,1.0919560431428412,-11.111508539747831,64.13110341793396,65.65150235719067,-3.564526212400125,-5.0213942829586244,-11.194716811954287,-10.118212728457905,25.116710342574066,1.7254104614257812,3.275548336972008,4.43108425140381,-0.5147577326808843,9.376926235488504,1.9581632593614628,6.904005243446157,-5.392355389404301,86.03772066482634,22.391582818792088,2.4729209920423485,5,-2.7824630737304688,-7.062809944152832,-13.476220607757568,-10.470972061157227,3.934314727783203,2,0.11117893499711418,-2.587636478279627,46.02676773071289,1.5591426228834369,45.75183868408203,-1.551724137931061,43.18268203735352,0.11117893499711418 2712,2009-05-07,45.80871963500977,47.84698104858398,45.42950820922852,47.32556533813477,1557608.0,-0.01608636003569719,-1.1249999999999876,-1.6,56.81519559436405,64.17356691544165,-2.533611963459478,-3.9052155817963836,-10.28644696858359,-9.229305698334038,25.354544467506457,2.4174728393554545,3.2500916253569585,3.321890258789068,-1.5930354036742074,8.236815921252344,0.8644274275574304,5.779353090020706,-4.39965616894532,58.41391355242038,-2.1342357429750365,2.457462831231639,5,-1.478923797607429,-6.019978523254402,-12.978505611419685,-9.722028732299812,4.578975677490227,3,0.09126658067743931,1.0919560431428412,46.55766296386719,-2.587636478279627,46.02676773071289,1.5591426228834369,45.75183868408203,0.09126658067743931 2713,2009-05-08,47.401405334472656,47.87541961669922,45.50535202026367,46.35857772827149,1447490.0,0.03476817759048778,1.380953110898636,-0.6874974851118575,62.46227818284474,63.74290348437055,-3.461904400469564,-4.978103403700821,-11.658588427995255,-10.679973642294442,25.947801058787945,2.370067596435547,3.051183311507181,4.422549438476565,-0.3851105805714852,9.230209457524616,2.0187194289525365,6.826379448000594,-5.6060668134570335,89.17748540711155,29.54727083061016,2.403830009524026,5,-3.0573902130126953,-7.598444938659668,-14.573561191558838,-11.314714431762695,0.20856857299804688,4,0.06180004593596289,-1.1249999999999876,45.80871963500977,1.0919560431428412,46.55766296386719,-2.587636478279627,46.02676773071289,0.06180004593596289 2714,2009-05-11,45.75183868408203,46.36805725097656,45.5337905883789,46.36805725097656,1935268.0,-0.03479995242231726,1.707697260087433,-0.5909112524737485,68.1818205915815,64.29112190327723,-1.4290742951865738,-2.850478723284567,-9.835800418432157,-8.915309843645744,27.280067459728567,1.867614746093757,2.744968637213134,2.376707077026367,-1.9223684703428603,6.675782624395595,0.22716930334175345,4.526244850710981,-3.470093675411718,21.12678450997172,-42.67899393639448,2.149537773684612,5,-1.3082809448242188,-5.948878288269043,-13.130191326141357,-9.66514778137207,0.9669876098632812,0,0.058640671626546625,1.380953110898636,47.401405334472656,-1.1249999999999876,45.80871963500977,1.0919560431428412,46.55766296386719,0.058640671626546625 2715,2009-05-12,45.93196487426758,45.96988296508789,43.60929489135742,45.50535202026367,1768061.0,0.0039370262565692205,8.396328408521494,-0.6923076923076923,66.34147080093132,64.83500780072703,-1.1206824149024683,-2.7229664744760598,-9.860573770951326,-9.002494033462611,27.443441275131736,2.3605880737304688,2.648508414026942,2.2728988647460966,-1.9064686106185036,6.452266340110697,0.1832151270637965,4.362582602428397,-3.202725896954952,54.44449312775465,-12.276053620021251,2.0896837376822983,5,-0.8769283294677734,-5.0387725830078125,-13.05672025680542,-9.845273971557617,-5.735572814941406,1,0.06790501851664366,1.707697260087433,45.75183868408203,1.380953110898636,47.401405334472656,-1.1249999999999876,45.80871963500977,0.06790501851664366 2716,2009-05-13,44.832252502441406,47.39192581176758,44.14019012451172,46.72830581665039,4425411.0,-0.023942201794251217,1.0176480264909753,-4.444435502619955,59.08470119953354,63.76921787170919,0.43164045451520394,-1.4599219252510238,-8.582076882445278,-7.812112045951821,27.233640481761267,3.2517356872558594,2.5651907202735913,1.0219758987426744,-3.0937593242315558,5.1377111217169045,-1.0358917127444371,3.079843510229786,-1.6913190739778514,28.666710183584765,-38.333334611013754,2.0578676114871146,5,0.5782947540283203,-3.024211883544922,-10.814633846282959,-8.745561599731445,-5.498565673828125,2,0.11693795348838787,8.396328408521494,45.93196487426758,1.707697260087433,45.75183868408203,1.380953110898636,47.401405334472656,0.11693795348838787 2717,2009-05-14,42.51906204223633,44.71848678588867,42.24413299560547,43.04995727539063,3278057.0,-0.05159657012725627,-3.5789427241249077,0.2800001609531684,55.69864495892489,62.58275578369101,2.87640236378693,0.9237773367634787,-6.062867155771194,-5.433346497206863,26.39025541402953,2.5881195068359375,2.536700023167249,-1.3059089660644503,-5.399856466121285,2.7880385339923848,-3.3528827160928714,0.7410647839639708,5.356357574462891,4.882171076162709,-64.12868647511621,2.046973750028419,5,2.5407142639160156,-0.7110214233398438,-8.065349102020264,-6.432371139526367,-2.7303199768066406,3,0.18751391179547094,1.0176480264909753,44.832252502441406,8.396328408521494,45.93196487426758,1.707697260087433,45.75183868408203,0.18751391179547094 2718,2009-05-15,45.49586868286133,45.75183868408203,42.8603515625,43.18268203735352,2209474.0,0.0700111079042145,1.046978760177696,-4.357143370386,59.718968506756646,61.81079017797559,0.29304481339342203,-2.0262518971643857,-8.74163738320005,-8.342496511383104,25.246367370535545,3.232776641845703,2.6331976898952973,1.5879453659057603,-2.5736855391815467,5.749576270993067,-0.4928700866378932,3.668760818449414,2.266925201416015,63.167571100504425,-5.877344186841846,2.0808154525436526,5,-0.4360923767089844,-3.6878280639648438,-10.511260509490967,-9.409177780151367,-8.276283264160156,4,0.10752243602025047,-3.5789427241249077,42.51906204223633,1.0176480264909753,44.832252502441406,8.396328408521494,45.93196487426758,0.10752243602025047 2719,2009-05-18,45.941444396972656,46.292213439941406,44.09278869628906,44.61420440673828,1243084.0,0.009793762093373903,1.1682260563486213,0.5737712487714155,61.85507756179252,61.58769564607368,-0.13723905553592175,-2.4015737360387988,-8.97259784736245,-8.722435794149419,24.10558232883894,2.1994247436523438,2.50398031181804,1.9107513427734375,-2.3423428480100412,6.163845533556916,-0.21579575261830541,4.03729843816518,1.7109762695312511,71.82323635401637,4.041684530078541,2.12654709539174,5,-0.8816680908203125,-4.133403778076172,-10.956836223602295,-9.854753494262695,-7.612667083740234,0,0.03631861236404643,1.046978760177696,45.49586868286133,-3.5789427241249077,42.51906204223633,1.0176480264909753,44.832252502441406,0.03631861236404643 2720,2009-05-19,47.27816390991211,47.48672866821289,45.941444396972656,46.44389724731445,2055833.0,0.029096157739166184,1.4696963230766418,0.6285725782345772,64.3939400537555,61.616899716720525,-1.4279439858407343,-3.379180466549286,-9.976944507091687,-10.011721221814014,24.33025447528211,1.5452842712402344,2.4960868856954974,2.909498786926271,-1.2415816322083089,7.060579206060851,0.8339585773589775,4.985038996493564,0.26609100317382683,96.02172718772624,28.19971425803101,2.0755402095672917,5,-2.2183876037597656,-4.2661285400390625,-12.293555736541748,-11.191473007202148,-7.0817718505859375,1,-0.011830781267914814,1.1682260563486213,45.941444396972656,1.046978760177696,45.49586868286133,-3.5789427241249077,42.51906204223633,-0.011830781267914814 2721,2009-05-20,50.435096740722656,51.56325149536133,47.50569152832031,47.79957962036133,2679675.0,0.06677359207151179,-1.517648618230061,3.159082387584706,67.68172668638395,62.824292060278296,-4.444397402740151,-6.1463999592266205,-12.77263787597586,-13.066505589104821,25.247067082052467,4.285087585449219,2.37677076634602,5.618962287902832,0.8875429346341406,10.350381641171523,3.2532526112684863,7.984671964537178,-8.190963745117188,87.89419026415185,21.873569883619112,2.3657096766343457,5,-3.531404495239258,-4.925004959106445,-15.0333571434021,-14.348405838012695,-11.565940856933594,2,-0.20300753528900195,1.4696963230766418,47.27816390991211,1.1682260563486213,45.941444396972656,1.046978760177696,45.49586868286133,-0.20300753528900195 2722,2009-05-21,48.29255294799805,49.86627960205078,48.08398818969727,49.39226531982422,708878.0,-0.04248120715895565,-1.3500028921286444,-0.4172662599419585,62.15606479207708,62.790268350192996,-2.13722110685201,-3.7236293824064575,-10.303418150864168,-10.834446098526854,25.99961137743515,2.3511085510253835,2.2687104692357636,3.1773157119750977,-1.6426664159985833,7.997297839948779,0.7673246479882607,5.587306775961935,-5.862037582397463,62.41829076979924,-4.065319276887536,2.40999106398684,5,-1.3888607025146484,-2.782461166381836,-11.933303356170654,-12.205862045288086,-10.361946105957031,3,-0.1855123734922809,-1.517648618230061,50.435096740722656,1.4696963230766418,47.27816390991211,1.1682260563486213,45.941444396972656,-0.1855123734922809 2723,2009-05-22,50.79534912109375,51.32624435424805,48.92773056030274,49.1268196105957,1309203.0,0.05182571680960302,-1.3210963961054034,-1.5172417381531342,62.03619983649808,62.107421599628175,-4.5907208131755795,-5.736553777910849,-12.475810924880243,-13.221970757815356,27.208047903642964,3.03369140625,2.177318562186116,5.182397079467776,0.16886378798608348,10.195930370949469,2.67563043372693,7.689163725208623,-8.182179032897949,89.72081924612567,26.341768558298163,2.5067666457408477,5,-3.8916568756103516,-5.285257339477539,-13.933644771575928,-14.665996551513672,-12.106319427490227,4,-0.21668533135631818,-1.3500028921286444,48.29255294799805,-1.517648618230061,50.435096740722656,1.4696963230766418,47.27816390991211,-0.21668533135631818 2724,2009-05-25,49.55343246459961,51.40208435058594,48.65280532836914,51.174560546875,1112089.0,-0.024449416688395398,1.648406910705788,-0.9715908961007784,58.0449825785185,61.18558957491563,-3.0763490877294544,-4.13940864900335,-10.907747999903037,-11.89929218606818,28.427359050330068,2.749279022216797,2.2683688444807473,3.5802295684814425,-1.4808348932806794,8.641294030243564,1.049697337600378,6.110761799362507,-6.761260748260497,64.24959100183685,2.883291500452053,2.5305322308810614,5,-2.649740219116211,-4.043340682983398,-11.373970031738281,-12.651437759399414,-11.603866577148438,0,-0.24889995369563134,-1.3210963961054034,50.79534912109375,-1.3500028921286444,48.29255294799805,-1.517648618230061,50.435096740722656,-0.24889995369563134 2725,2009-05-26,49.53446960449219,49.81887817382813,47.35400772094727,49.48706817626953,1434803.0,-0.0003826750068417484,6.99998761901206,-0.029239779842765,56.953050655964994,60.948739514519126,-2.7855625209896786,-3.7229595854270983,-10.47911735501836,-11.815054668533008,29.556845116669763,2.4648704528808594,2.124907456403278,3.1877435684204087,-1.7599553083048818,8.1354424451457,0.7138941300577599,5.6615930067830575,-6.56687629257263,51.80174873213287,-6.177595933150563,2.473849438362647,5,-2.630777359008789,-4.024377822875977,-10.8975830078125,-12.632474899291992,-10.267143249511719,1,-0.22622009240699614,1.648406910705788,49.55343246459961,-1.3210963961054034,50.79534912109375,-1.3500028921286444,48.29255294799805,-0.22622009240699614 2726,2009-05-27,49.46810913085938,50.814308166503906,48.99409484863281,50.03692626953125,1670836.0,-0.001339682733309977,-1.3999979880894897,-11.99999999999985,58.828912988056466,61.29654707331152,-2.226601733628172,-3.2537211972416955,-10.028726804311276,-11.70312396807882,30.67816353723331,1.8202133178710938,2.0243678870461466,2.7597103118896555,-1.975297884666638,7.494718508445949,0.39220621361150876,5.127214410167802,-6.328602655270991,52.224836714635416,-5.464095877246358,2.3675040982781472,5,-2.256307601928718,-3.958017349243171,-10.831222534179695,-12.566114425659187,-10.561035156250007,2,-0.18742816805482654,6.99998761901206,49.53446960449219,1.648406910705788,49.55343246459961,-1.3210963961054034,50.79534912109375,-0.18742816805482654 2727,2009-05-28,49.99900436401367,50.35925674438477,48.34943389892578,48.34943389892578,1034980.0,0.010732070468873145,-1.4367832572122419,-2.90000134127371,56.605597303844974,60.950616939654665,-1.7711400174913763,-3.458700291548496,-10.17556381624297,-12.198220066462937,31.319581808308573,2.0098228454589915,1.982866201172179,2.9711200714111357,-1.7456731700679242,7.6879133128901955,0.6127234506716093,5.329516692150662,-6.691022988029822,65.339589268163,11.15316875302809,2.35839662073953,5,-2.1709842681884766,-4.071781158447266,-10.975796222686768,-13.097009658813477,-11.926193237304695,3,-0.22260140220382496,-1.3999979880894897,49.46810913085938,6.99998761901206,49.53446960449219,1.648406910705788,49.55343246459961,-0.22260140220382496 2728,2009-05-29,49.75251770019531,51.06079483032226,49.53446960449219,50.435096740722656,807717.0,-0.004929831442718968,-1.7288084732006939,-0.41379198704977743,60.95534643937714,60.850646814941854,-0.95810439077421,-2.840410960641819,-9.528350891409005,-11.92956806922502,31.827375968556996,1.526325225830071,2.158506792706312,2.396141624450685,-2.1031815429825826,6.895464791883953,0.14648004073404763,4.645803208167322,-6.279430921823916,59.250607107754604,0.8459153902120136,2.249661583716635,5,-1.0001697540283203,-3.8252944946289062,-10.729309558868408,-12.850522994995117,-12.371768951416016,4,-0.23761432395024074,-1.4367832572122419,49.99900436401367,-1.3999979880894897,49.46810913085938,6.99998761901206,49.53446960449219,-0.23761432395024074 2729,2009-06-01,52.48283767700195,52.6629638671875,50.31185150146485,50.44457626342773,695755.0,0.05487802633947747,-1.0411522361170051,-2.9861177864464095,65.74031367850338,61.000243884358284,-2.975894089371863,-5.313006508113546,-11.810009725482857,-14.622529234903539,32.16843060443257,2.9104461669921875,2.6755248670587406,4.789911651611327,-0.18580450460909503,9.765627807831748,2.3020535735011123,7.277769729721541,-8.84794760429076,96.60712604843965,36.144085939826184,2.4878580781102118,6,-2.4743518829345703,-5.745050430297852,-12.857632160186768,-15.580842971801758,-14.798721313476562,0,-0.2628251175801589,-1.7288084732006939,49.75251770019531,-1.4367832572122419,49.99900436401367,-1.3999979880894897,49.46810913085938,-0.2628251175801589 2730,2009-06-02,53.07061386108398,53.18437957763672,51.193519592285156,52.14154815673828,1126333.0,0.011199397938415734,2.442616138128927,0.4558128305615706,70.29424649738546,61.290523863358445,-2.9676868255666164,-5.634923675384037,-11.990501766793543,-15.158553324834777,32.1278767127405,1.9908599853515625,2.949851993052519,5.025495529174798,-0.4278853265661766,10.478876384915772,2.2988051013043105,7.752185957045285,-9.074600836593731,97.64701148445843,31.792063557470428,2.726690427870488,6,-2.801420211791985,-6.072118759155266,-13.118338108062737,-16.168619155883782,-15.955310821533196,1,-0.28492317826232805,-1.0411522361170051,52.48283767700195,-1.7288084732006939,49.75251770019531,-1.4367832572122419,49.99900436401367,-0.28492317826232805 2731,2009-06-03,51.73389434814453,53.33606338500977,50.72898483276367,53.27918243408203,992393.0,-0.025187564561404918,2.1428571428571246,-1.663271046072877,73.84690715492216,62.58950634811901,-1.5950999677423852,-4.1007797848483705,-10.277166644630064,-13.747206074715677,32.24276134595205,2.607078552246101,3.1548680219433436,3.429964447021483,-2.2141633734981525,9.074092267541118,0.6079005367616617,6.252028357281304,-7.186579330465499,67.87070221807421,-5.4615591857171495,2.8220639102598186,6,-1.3888587951660085,-4.560014724731445,-11.689185619354248,-14.831899642944336,-13.973934173583984,2,-0.24097486087689401,2.442616138128927,53.07061386108398,-1.0411522361170051,52.48283767700195,-1.7288084732006939,49.75251770019531,-0.24097486087689401 2732,2009-06-04,49.989524841308594,52.76724624633789,49.50602722167969,51.193519592285156,1564278.0,-0.03371811708388239,-2.0043611802246306,0.7791393474998025,62.42139256761048,62.63230554046483,0.46410504454822643,-2.1366842161866657,-8.177854997650677,-11.899902697002048,31.84647515461303,3.261219024658203,3.1746713776601396,1.4765546798706026,-4.08757950784571,7.0406888675869155,-1.3055124139875574,4.258621773728763,-4.739109954243105,12.623839541204793,-59.433270914961874,2.7820670938581578,6,0.355510711669929,-2.2041664123535156,-9.691218852996826,-13.087530136108398,-14.068737030029297,3,-0.22169546323715583,2.1428571428571246,51.73389434814453,2.442616138128927,53.07061386108398,-1.0411522361170051,52.48283767700195,-0.22169546323715583 2733,2009-06-05,50.33081436157226,51.165077209472656,49.81887817382813,50.842750549316406,1018983.0,0.006827220729684669,1.3278769628586289,0.4251980229389832,62.20348161523972,63.09436098898941,0.05586657692334285,-2.368701726017214,-8.170644707524282,-12.167319838859214,31.42043354963618,1.3461990356445241,2.85881156018408,1.6713737487792883,-3.9236984870340095,7.266445984592586,-1.1261623691273641,4.468909866685941,-4.433547594671225,21.53470893537065,-48.46373466602509,2.7975361179066494,6,0.01422119140626421,-2.5407161712646413,-10.23633432388305,-13.428819656372063,-15.490779876708977,4,-0.24354867669739722,-2.0043611802246306,49.989524841308594,2.1428571428571246,51.73389434814453,2.442616138128927,53.07061386108398,-0.24354867669739722 2734,2009-06-08,48.43475723266602,49.95160293579102,47.9133415222168,49.676673889160156,1252341.0,-0.037671894503536585,1.2751313063787015,2.4259208202620965,53.11860734557654,62.668311732279584,1.9853306006007685,-0.27546450683160373,-5.952242871308449,-10.171941858496673,30.616137859337687,2.4174728393554616,2.759802284770018,-0.3588293075561424,-5.786524162598376,5.068865547486091,-3.072676735077259,2.3550181199649742,-1.942386736316287,9.61538732102093,-54.732903793072666,2.7138474275211184,6,2.1899452209472585,-0.6446590423584055,-8.212293148040779,-11.532762527465827,-13.253433227539077,0,-0.22822471124995192,1.3278769628586289,50.33081436157226,-2.0043611802246306,49.989524841308594,2.1428571428571246,51.73389434814453,-0.22822471124995192 2735,2009-06-09,49.05097579956055,49.676673889160156,48.33047485351562,48.823448181152344,795998.0,0.012722652122202138,-1.2187516700460397,-0.1832068337423719,45.675355153676435,61.20680530623736,1.4453052453692479,-0.6809461496694809,-6.2411733086416845,-10.701807239122417,30.960275214907206,1.3461990356445384,2.4863579353401377,0.10143871307373331,-5.156644759098157,5.359522185245623,-2.5276030230122117,2.7304804491596784,-2.0111098721180056,20.9790268822272,-38.7223613203078,2.629041736085944,6,1.5737266540527344,-1.2608776092529297,-8.378198146820068,-11.77450942993164,-12.893184661865234,1,-0.23173564339441732,1.2751313063787015,48.43475723266602,1.3278769628586289,50.33081436157226,-2.0043611802246306,49.989524841308594,-0.23173564339441732 2736,2009-06-10,50.07484436035156,51.06079483032226,49.8283576965332,50.02744674682617,944965.0,0.02087356151638864,-4.531886477462406,0.20831586889093806,55.98725806116779,61.1381009459399,0.5772578273282036,-1.3617314319040688,-6.899242719964107,-11.634762790272113,31.000727109316113,2.0098190307617116,2.4168078751854765,0.8631776809692369,-4.041500948917424,5.767856310855898,-1.5891616339740935,3.315516995912567,-2.5312826363036436,44.53121684472604,-14.214033974041762,2.4523393149433317,6,0.5498580932617188,-2.2847461700439453,-8.439817905426025,-12.044694900512695,-13.215511322021484,2,-0.25880342687718727,-1.2187516700460397,49.05097579956055,1.2751313063787015,48.43475723266602,1.3278769628586289,50.33081436157226,-0.25880342687718727 2737,2009-06-11,50.49197769165039,50.90911102294922,49.39226531982422,50.48249816894531,720633.0,0.008330197260265626,2.5955023668184265,0.2,48.81480481320959,59.78915187636572,0.26530646029658556,-1.2131255052783843,-6.887454114292986,-11.92735990896442,31.981148858040616,1.516845703125,2.396413882847419,0.8816652297973633,-2.9001545621204556,4.663485021715182,-1.0092446661615426,2.772575125756269,-2.485015834725523,79.3003004376935,23.46228596008453,1.890909895958908,6,0.13272476196289062,-2.7018795013427734,-8.856951236724854,-12.461828231811523,-14.61859130859375,3,-0.25215921615990244,-4.531886477462406,50.07484436035156,-1.2187516700460397,49.05097579956055,1.2751313063787015,48.43475723266602,-0.25215921615990244 2738,2009-06-12,50.3876953125,50.63418197631836,49.36382675170898,50.12224960327149,935849.0,-0.002065325699603826,2.350008802152774,28.002012072433857,53.57722946892382,58.43769807530133,0.5242997092287709,-0.7626715660410355,-6.366178132784157,-11.668516998367366,32.642261139852955,1.270355224609382,2.3414365554721357,0.5327915191650376,-2.725055446816789,3.7906384851468644,-1.0961319638258757,2.161715002155951,-1.9544053333283387,78.61447170355594,22.85564006433198,1.628923482990914,6,0.23700714111328125,-2.597597122192383,-8.328426837921143,-12.063657760620117,-13.689525604248047,4,-0.28711191118185164,2.5955023668184265,50.49197769165039,-4.531886477462406,50.07484436035156,-1.2187516700460397,49.05097579956055,-0.28711191118185164 2739,2009-06-15,47.6099739074707,50.07484436035156,47.26868438720703,49.87575912475586,1092062.0,-0.05512697867608585,1.1067617492911763,-8.535776388589724,43.326759233171536,55.44131060149978,2.83639173628071,2.262458556457119,-3.191169815751124,-8.774281082587592,32.77489548679362,3.1190109252929688,2.2445114374336086,-2.3283563613891616,-5.230253699500203,0.5735409767218798,-3.7793050304446822,-0.8774076923336409,5.72608947753907,8.99998893448108,-45.30715054833931,1.4509486690555207,6,2.6923999786376953,0.18012428283691406,-5.5364861488342285,-9.271717071533203,-10.513633728027344,0,-0.26821983661292514,2.350008802152774,50.3876953125,2.5955023668184265,50.49197769165039,-4.531886477462406,50.07484436035156,-0.26821983661292514 2740,2009-06-16,46.71882629394531,47.60049438476562,45.99832534790039,47.401405334472656,1479040.0,-0.01871766649688411,1.9649011344303753,0.3012549624386745,40.98257894128364,51.789718577762166,3.052822962470792,3.277597572981591,-2.0240929410910695,-7.769407050474513,32.318485171200315,1.6116485595703125,2.048721607364314,-3.191537094116214,-6.209827534719523,-0.1732466535129049,-4.700682314417868,-1.6823918738145593,6.495889511108402,14.232203246788497,-38.67199858354098,1.5091452203016535,6,2.663959503173828,1.0712718963623047,-4.595567226409912,-8.380569458007812,-9.64144515991211,1,-0.24695616743936932,1.1067617492911763,47.6099739074707,2.350008802152774,50.3876953125,2.5955023668184265,50.49197769165039,-0.24695616743936932 2741,2009-06-17,40.19639205932617,46.87998962402344,38.3382568359375,46.87998962402344,7145603.0,-0.13961040445625317,1.5560284578483103,9.791682966903998,26.919633458383203,47.845078676736925,8.679270801750654,9.479671984744002,4.67299469235374,-1.1659324109193392,31.58226387584862,8.541732788085938,1.292771201675599,-9.20203609466553,-14.475948191605411,-3.928123997725649,-11.83899214313547,-6.56508004619559,12.729668127441407,14.78129644768697,-35.04007332115964,2.636956048469941,6,4.555274963378906,5.640768051147461,2.7777223587036133,-1.8581352233886719,-2.3700675964355398,2,-0.10047172680747707,1.9649011344303753,46.71882629394531,1.1067617492911763,47.6099739074707,2.350008802152774,50.3876953125,-0.10047172680747707 2742,2009-06-18,39.33368682861328,40.09210968017578,37.655677795410156,40.0826301574707,3853981.0,-0.021462255354650184,5.3456813428646655,0.11205691569662085,26.160510943578785,43.84030415766348,8.796537740508882,10.15757216683663,5.673367116414468,-0.242880309344784,30.860980513328094,2.5407142639160156,0.28754143384038144,-9.616798019409181,-16.54773857528238,-2.6858574635359815,-13.082268297345777,-6.151327741472585,12.717105157104491,12.929140444948425,-34.22478493465275,3.4654702779365985,6,5.02454948425293,6.16218376159668,4.275607109069824,-0.9954299926757812,-0.8627052307128906,3,-0.06290673439956396,1.5560284578483103,40.19639205932617,1.9649011344303753,46.71882629394531,1.1067617492911763,47.6099739074707,-0.06290673439956396 2743,2009-06-19,39.78874206542969,40.48080062866211,39.13460159301758,39.81718063354492,2759254.0,0.011569096962590786,-1.0141832637487764,0.037971588796471265,17.578691078511255,39.891424572434005,7.474894011938638,9.313139892654078,5.397723970924524,-0.6361463511508916,29.709334558137012,1.3461990356445312,-0.7547864300386067,-8.611412429809569,-16.593720991575836,-0.6291038680433019,-12.602566710692699,-4.620258148926439,11.110440785063474,17.17558307045377,-22.742878760063164,3.991154280883132,6,4.569494247436523,5.707128524780273,3.6451663970947266,-1.4504852294921875,-0.38869476318359375,4,-0.0984036056212717,5.3456813428646655,39.33368682861328,1.5560284578483103,40.19639205932617,1.9649011344303753,46.71882629394531,-0.0984036056212717 2744,2009-06-22,37.21958541870117,40.39547729492188,37.0773811340332,40.29119491577149,2053954.0,-0.06456993896674901,1.0231218847324808,108.0085848423879,13.236590530178447,36.28711739204533,9.259625696825331,11.500536718256946,8.111580432139505,1.9606573981777302,28.817204620107724,3.318096160888679,-1.5149817329491668,-10.563876724243165,-19.952849237227355,-1.1749042112589763,-15.258362980735257,-5.869390467751074,12.620117027385348,1.351351841225041,-29.973318551695947,4.694486256492093,6,6.8495025634765625,7.9871368408203125,6.214323043823242,1.1186714172363281,0.5308952331542969,0,-0.014009175668765805,-1.0141832637487764,39.78874206542969,5.3456813428646655,39.33368682861328,1.5560284578483103,40.19639205932617,-0.014009175668765805 2745,2009-06-23,38.32877731323242,39.56121444702149,36.76453018188477,37.06790161132813,2343479.0,0.029801296335072225,-1.9949201875057674,-0.410493489848532,18.577777014741628,32.13050838688688,7.2298370335484705,10.02266584763882,7.0847207567748995,0.8934118383892482,28.619757121127886,2.7966842651367188,-2.342784939243181,-8.894400215148927,-19.141581949890877,1.352781519593023,-14.017991082519899,-3.7708093477779556,10.234693001648765,15.463925690130864,-10.773690685323409,5.123590867370975,6,5.50804328918457,6.721519470214851,5.105131149291992,0.009479522705078125,0.3886909484863281,1,-0.032154355556851644,1.0231218847324808,37.21958541870117,-1.0141832637487764,39.78874206542969,5.3456813428646655,39.33368682861328,-0.032154355556851644 2746,2009-06-24,40.19639205932617,40.537681579589844,38.18657302856445,38.96395492553711,1687085.0,0.048726175918191394,1.4554451106551662,0.9774453833377257,27.17630940939773,29.72623111979667,4.261773880609468,7.8260689206757945,5.272715235857845,-0.904622375265852,27.99573339779608,2.3511085510253906,-2.848472271379123,-6.563199615478517,-17.21372708849011,4.087327857533076,-11.888463351984313,-1.2379358789727206,6.951205439595448,90.95478860267167,60.392857547434794,5.325263736505796,6,3.5029640197753906,4.853904724121101,3.8395137786865234,-1.8581352233886719,-1.3746414184570312,2,-0.07759430052054417,-1.9949201875057674,38.32877731323242,1.0231218847324808,37.21958541870117,-1.0141832637487764,39.78874206542969,-0.07759430052054417 2747,2009-06-25,38.86915588378906,40.19639205932617,37.90216445922852,39.99730682373047,1539556.0,-0.03301878869074193,2.006218196722941,-0.9153821391870643,24.461344011396577,26.491132735626977,4.209616433103008,8.724017086254051,6.627837066588754,0.4844260487510894,27.71352717855432,2.294227600097649,-3.331503131557774,-7.3339433670043945,-18.425730271073014,3.7578435370642254,-12.879836819038708,-1.788049914970081,7.032473537088137,55.778988968859764,23.080654380827326,5.545893452034311,6,4.550531387329102,6.18114089965821,7.337736129760742,1.3130168914794922,-1.5358085632324219,3,-0.026829278824996527,1.4554451106551662,40.19639205932617,-1.9949201875057674,38.32877731323242,1.0231218847324808,37.21958541870117,-0.026829278824996527 2748,2009-06-26,37.930606842041016,39.27680587768555,37.35231018066406,38.82175064086914,1959765.0,-0.024146370570899967,1.1368395639025135,0.7899153980888489,25.551633146644008,24.516118726012806,3.5708085476437716,9.20334768235481,7.531984484364692,1.482833353909868,27.272292279791788,1.9244956970214844,-4.185293952978967,-7.681396865844725,-19.227456845012185,3.8646631133227345,-13.454426855428451,-1.9083668762609989,6.874570670157091,30.9045818003879,-4.518876818650906,5.773029989583728,6,4.25190544128418,7.119689941406257,8.276285171508789,2.251565933227539,-0.7679023742675781,4,0.014246404179867778,2.006218196722941,38.86915588378906,1.4554451106551662,40.19639205932617,-1.9949201875057674,38.32877731323242,0.014246404179867778 2749,2009-06-29,38.68902969360352,39.01135635375977,37.41867065429688,37.930606842041016,1139421.0,0.01999500969549195,1.270276883591416,-0.8510667442895871,26.041210583378557,22.855966686245573,1.5800292635871074,7.756206563957782,6.758571849374015,0.7462967301293162,26.395110940419357,1.5926856994628906,-5.015674873719831,-6.233283615112299,-17.698887855063617,5.232320624839019,-11.966085735087958,-0.5004814951366399,5.151270138956981,51.00509650604745,13.186329614398403,5.732802119975659,6,3.133230209350579,6.36126708984375,7.517862319946282,1.493143081665032,-1.5737266540527415,0,0.01837775757814164,1.1368395639025135,37.930606842041016,2.006218196722941,38.86915588378906,1.4554451106551662,40.19639205932617,0.01837775757814164 2750,2009-06-30,37.94956588745117,39.05875778198242,37.74100112915039,38.70798873901367,1776724.0,-0.019113009863739427,-1.2419361119403953,-0.9999999999999907,21.590409180393294,22.263830655357808,1.0557859288190627,7.699513672850628,7.569804638704568,1.474202611851581,25.334568597896524,1.3177566528320312,-6.028957203522424,-6.216695022583011,-17.410936802760936,4.977546757594915,-11.81381591267197,-0.6195741324940514,5.041641587028245,18.749955091218716,-17.46709368935685,5.597120890088962,6,0.7015399932861328,7.100730895996101,8.257326126098633,2.232606887817383,-1.0617904663085938,1,-0.005246047772618501,1.270276883591416,38.68902969360352,1.1368395639025135,37.930606842041016,2.006218196722941,38.86915588378906,-0.005246047772618501 2751,2009-07-01,39.26732635498047,39.72237777709961,38.26241683959961,38.414100646972656,1400980.0,0.034723993192371294,-1.5245882174449363,-1.125,24.765564311952943,22.10883658517716,-0.4555251010388588,5.691719362591947,6.3094316968093835,0.11761377430557474,24.363740968896167,1.7728118896484375,-6.726598633337481,-4.275606155395508,-15.077040767245322,6.525828456454306,-9.676323461320415,1.1251111505293991,2.97667984438759,67.3333699948629,35.05555646135149,5.400717305924907,7,-0.6162204742431641,5.782970428466804,6.939565658569336,0.9148464202880859,-2.6829185485839915,2,-0.014002941995361451,-1.2419361119403953,37.94956588745117,1.270276883591416,38.68902969360352,1.1368395639025135,37.930606842041016,-0.014002941995361451 2752,2009-07-02,38.907073974609375,39.210445404052734,37.8358039855957,39.077720642089844,2651173.0,-0.009174354706872001,5.304303708887334,-0.200001788364898,24.48377906249185,22.876068583397224,-0.18120763490177438,5.459018536169978,6.697479222402052,0.41868674847091825,24.078871516048384,1.4315223693847656,-7.394358866139328,-4.081735992431639,-14.624668739049199,6.46119675418592,-9.353202365740422,1.189730380877144,2.679395102660692,65.59997682275362,37.56481147216058,5.2714663733087805,7,-0.2559680938720703,6.143222808837898,7.4538726806640625,1.2750988006591797,-2.5312347412109375,3,-0.002193003097480828,-1.5245882174449363,39.26732635498047,-1.2419361119403953,37.94956588745117,1.270276883591416,38.68902969360352,-0.002193003097480828 2753,2009-07-03,38.07281112670898,38.95447540283203,37.655677795410156,38.93551635742188,1299403.0,-0.021442446390207426,1.884219354237525,5.055505879197114,26.798897235144167,24.38299155061564,0.4291867190991141,5.615780410468055,7.597787912619026,1.228129288242691,23.798127182351752,1.298797607421875,-7.197868942413571,-4.303098678588874,-14.467307097060477,5.861109739882728,-9.385202887824676,0.779005530646927,2.935025283114854,28.39512305784154,-1.963268937062555,5.082104209235802,7,0.5782947540283274,6.9774856567382955,8.804810523986824,2.882004737854011,-1.9813804626464773,4,-0.019422359008147594,5.304303708887334,38.907073974609375,-1.5245882174449363,39.26732635498047,-1.2419361119403953,37.94956588745117,-0.019422359008147594 2754,2009-07-06,37.3807487487793,38.15813064575195,36.94465637207031,38.15813064575195,1380378.0,-0.018177338563901912,2.1219514588833386,0.9010979292779518,27.061018722298755,25.32557396256643,1.2812515438200691,5.731078314280282,8.300621800750434,1.8862511525852383,24.597276716686924,1.2134742736816406,-6.914965043031394,-4.44246063232422,-14.419912340856598,5.534991076208158,-9.431186486590406,0.5462652219419653,3.117890913691845,15.699644173076631,-16.008800209685084,4.988725854266189,7,1.3604202270507812,7.669548034667976,9.959036827087402,3.5740671157836914,-2.3037071228027415,0,-0.005833063496701096,1.884219354237525,38.07281112670898,5.304303708887334,38.907073974609375,-1.5245882174449363,39.26732635498047,-0.005833063496701096 2755,2009-07-07,37.68411636352539,38.53734588623047,37.1816635131836,37.74100112915039,1142449.0,0.00811561097357627,-1.5535779724224363,0.07317480101675287,41.113343869216884,26.874133346990778,0.9798654128351316,4.777411482589912,8.020941680618897,1.5670135048148666,25.35890772539532,1.355682373046868,-6.513570226274247,-3.5707500457763643,-13.099559948469675,5.958059856916947,-8.33515499712302,1.1936549055702912,2.366430161275389,26.621099946028572,-6.92991231830019,4.7644049513466555,7,0.8864078521728516,7.366180419921882,10.689020156860352,3.8205556869506836,-2.3890304565429688,1,-0.015094246034256686,2.1219514588833386,37.3807487487793,1.884219354237525,38.07281112670898,5.304303708887334,38.907073974609375,-0.015094246034256686 2756,2009-07-08,37.11530303955078,37.75048065185547,36.88777542114258,37.210105895996094,1217642.0,-0.015094246034256686,-2.1379195515533294,1.666577253218884,41.986307976816164,28.821351565370733,1.19090025097222,4.559305558482734,8.601819929710132,2.108162597040547,25.71003525819281,0.8627052307128906,-5.716735481661914,-3.491586303710939,-12.224319939030117,5.241147331608239,-7.857953121370528,0.8747805139486502,2.540921524100078,9.795951214865472,-25.27453647133434,4.366366817659589,7,1.1897735595703125,7.9349937438964915,11.51854133605957,4.650076866149902,-2.095142364501953,2,-0.006130291275427413,-1.5535779724224363,37.68411636352539,2.1219514588833386,37.3807487487793,1.884219354237525,38.07281112670898,-0.006130291275427413 2757,2009-07-09,37.75996017456055,38.44253921508789,37.210105895996094,37.64619827270508,1510127.0,0.017369038704137862,-1.5,-1.1999839047159182,42.770261654612874,30.734532510700607,0.41611645993358337,3.0692528895723896,7.932651863081269,1.4332540411858048,26.162436515037758,1.3272361755371094,-5.108167217989397,-2.2103282928466825,-9.67283591532987,5.252179329636505,-5.941582104088276,1.520925518394911,1.5492610632783794,42.201807768198115,4.666653886883431,3.7312538112415945,7,0.5451164245605469,7.005928039550781,10.999497413635254,4.266127586364746,-3.4318618774414062,3,-0.031132245975091233,-2.1379195515533294,37.11530303955078,-1.5535779724224363,37.68411636352539,2.1219514588833386,37.3807487487793,-0.031132245975091233 2758,2009-07-10,35.9207878112793,37.71255874633789,35.133922576904304,37.45659255981445,2749011.0,-0.0487069465851907,1.5185226582613258,-13.500167661457985,45.117605826888905,32.85413198220176,2.168226906142131,3.972712820935712,9.73918970040971,3.264778039240042,26.89584769398253,2.626037597656243,-4.900514155199282,-3.326155281066896,-9.164943270467369,2.5126327083335767,-6.245549275767132,-0.40676128636665965,3.083070499845128,23.11981680970453,-18.207790511453283,2.9193939947002363,7,1.5073623657226562,7.22871208190918,13.1444091796875,6.612494468688972,-2.1994285583496023,4,0.012668191591729272,-1.5,37.75996017456055,-2.1379195515533294,37.11530303955078,-1.5535779724224363,37.68411636352539,0.012668191591729272 2759,2009-07-13,34.84003448486328,34.84003448486328,33.967849731445305,34.60302734375,4224112.0,-0.030087127601267527,6.359987123772795,-0.1543211409779385,36.85714014722026,34.550435422960305,2.956489665357843,4.266465652644712,10.691252930297196,4.357556978981762,28.87104670976941,1.9529380798339915,-4.5204600686912215,-3.768411636352539,-8.430946660556828,0.8941233878517494,-6.099679148454683,-1.4371441242503948,3.6220328234703274,19.087109910457556,-24.458201518195914,2.331267512102145,7,2.0050792694091797,7.674287796020501,14.227532386779785,7.693247795104988,-0.976470947265625,0,0.03591833928129162,1.5185226582613258,35.9207878112793,-1.5,37.75996017456055,-2.1379195515533294,37.11530303955078,0.03591833928129162 2760,2009-07-14,35.181324005126946,35.788063049316406,34.508224487304695,35.133922576904304,1646498.0,0.009795900759281384,1.0300727312332731,0.19999999999994003,28.65213239974537,34.98227632160391,2.4375661330435037,3.179512169799274,10.213722675622613,4.022376940058997,31.326837057085978,1.2798385620117116,-4.11554975243515,-2.8502470016479577,-5.8440144765630535,0.14352047326713802,-4.347130739105502,-1.3533632641904134,2.5616684909045375,27.118625283777714,-9.998865728294138,1.496883737457547,7,1.4078235626220774,7.332998275756836,14.026076316833503,7.351958274841323,-0.4550514221191406,1,-0.0029641402675804063,6.359987123772795,34.84003448486328,1.5185226582613258,35.9207878112793,-1.5,37.75996017456055,-0.0029641402675804063 2761,2009-07-15,36.15779113769531,36.35688018798828,34.934837341308594,35.37092971801758,1651797.0,0.02775526959775787,1.3999922742885103,16.59995171415273,38.10313844901328,36.495538475661846,1.0880447197759864,1.986836011054244,9.092437494589248,3.088336831203499,31.398482953240226,1.4220428466796875,-3.7461307355684923,-1.6718498229980483,-4.594777104223297,1.2510774582272006,-3.133313463610669,-0.2103861823854274,0.9811785160023803,48.94063407651927,13.597783155596368,1.4614636406126238,7,0.3033714294433594,6.3565311431884695,13.049609184265137,6.375491142272956,-0.72998046875,2,-0.023859456110788324,1.0300727312332731,35.181324005126946,6.359987123772795,34.84003448486328,1.5185226582613258,35.9207878112793,-0.023859456110788324 2762,2009-07-16,36.85933303833008,37.47555160522461,34.858993530273445,35.93026733398437,3078562.0,0.01940223333784874,1.4210544893006773,1.1807234172520706,45.19964937687132,38.540066491409306,0.07317935061440295,1.1493446059127592,8.275388065167,2.45371334263794,31.09519532085295,2.6165580749511648,-3.184422856610574,-0.8465902328491239,-3.710333298405878,2.0171528327076302,-2.2784617656274975,0.5852812999292496,-2.8914833068847727,77.21516666276173,39.604393693463436,1.4318715327783762,7,-0.6067352294921875,5.5791473388671875,12.348067283630371,5.673949241638191,-0.21804428100585938,3,-0.0498970603013541,1.3999922742885103,36.15779113769531,1.0300727312332731,35.181324005126946,6.359987123772795,34.84003448486328,-0.0498970603013541 2763,2009-07-17,35.87338638305664,37.153221130371094,35.551055908203125,36.85933303833008,2056874.0,-0.026748901133076708,1.0361466226469063,-1.0612238194367376,37.63529735767683,39.714986339784645,0.7982750138704944,1.925651936086382,9.080644014439414,3.5210516932722413,30.946245527465642,1.6021652221679688,-2.792777573458686,-1.6367691040039034,-4.435581726374252,1.1620435183664455,-3.036175415189078,-0.23736279281872896,-1.8353826141357459,54.32436165272656,17.647469972127915,1.3994063111851744,7,0.37921142578125,6.427629470825195,13.334013938903809,6.659895896911628,1.6021652221679688,4,-0.04307616987805074,1.4210544893006773,36.85933303833008,1.3999922742885103,36.15779113769531,1.0300727312332731,35.181324005126946,-0.04307616987805074 2764,2009-07-20,36.69816970825195,37.05841827392578,35.87338638305664,36.119873046875,1211366.0,0.022991510095764722,-1.2123869855818707,-0.5865395032113286,44.54545394082248,40.09633190329638,-0.149204960585422,1.1170756111724103,8.134207186132492,2.767085481260821,30.314204082992923,1.1850318908691406,-2.337128255433676,-0.7859149932861342,-3.605758911143589,2.0339289245713204,-2.1958369522148615,0.6240069656425931,-2.591414982604981,73.80194814794811,33.41749550898666,1.409921958928726,7,-0.49297523498535156,5.323177337646484,12.509230613708496,5.835112571716316,0.0663604736328196,0,-0.08111604690336616,1.0361466226469063,35.87338638305664,1.4210544893006773,36.85933303833008,1.3999922742885103,36.15779113769531,-0.08111604690336616 2765,2009-07-21,37.09634017944336,37.47555160522461,36.59388732910156,36.61284637451172,1080560.0,0.010849872741797162,-2.3818341442001683,0.8360653574938818,39.71246804527656,39.843683022014204,-0.7146753326768547,0.6554449405130285,7.610694861885662,2.4311107077298004,29.49054341556573,0.8816642761230469,-1.9234823428356762,-0.326122665405272,-3.1220073786690605,2.4697620478585165,-1.7240650220371663,1.0718196912266222,-2.9222095162048376,85.50724215099534,46.52685406745325,1.3979423566318958,7,-0.8911457061767578,3.6878318786621023,11.949895858764648,5.4369421005249094,-0.7394599914550781,1,-0.0871454333825934,-1.2123869855818707,36.69816970825195,1.0361466226469063,35.87338638305664,1.4210544893006773,36.85933303833008,-0.0871454333825934 2766,2009-07-22,37.0773811340332,37.44710922241211,36.546485900878906,37.34282684326172,1293935.0,-0.0005110758990899411,2.800014485872251,-0.5490157402658882,41.039918850910965,39.65142271049177,-0.7841197780323625,0.45192502997245043,7.536959911665157,2.529134889465226,29.080634586749664,0.9006233215332031,-1.4595200978041305,-0.18913116455077983,-2.6629349886006395,2.28467265949908,-1.426033076575706,1.0477707474741464,-2.83722205195496,84.78266257480878,47.13833321097772,1.2369019120249296,7,-1.2371768951416016,3.346538543701172,11.509060859680176,5.455901145935066,-2.692401885986328,2,-0.06341085802490298,-2.3818341442001683,37.09634017944336,-1.2123869855818707,36.69816970825195,1.0361466226469063,35.87338638305664,-0.06341085802490298 2767,2009-07-23,37.82632446289063,38.27189636230469,36.3474006652832,37.39971160888672,1993120.0,0.020199466789470044,1.9208665998923118,-1.607156714809253,48.78277319361967,40.05866352901741,-1.7016008574485255,-0.39964015159230115,6.776686676246406,1.8893910173184736,28.399326813378313,1.9244956970214844,-1.4169770982440042,0.6119537353515696,-1.7615468456882937,2.985454316391433,-0.574796555168362,1.7987040258715012,-3.5214575303494584,83.62374027692904,42.95841642354734,1.1867502905199303,7,-1.706451416015632,-0.573558807373054,7.468089103698723,5.797189712524407,-3.479267120361328,3,-0.06340858722074283,2.800014485872251,37.0773811340332,-2.3818341442001683,37.09634017944336,-1.2123869855818707,36.69816970825195,-0.06340858722074283 2768,2009-07-24,38.47098159790039,39.807701110839844,37.46607208251953,37.90216445922852,2148629.0,0.01704255288250911,-2.250001323626737,1.3333333333332944,55.40923065741729,42.1200069190393,-2.1752181211810395,-1.0558732177170214,6.031990951170052,1.3851295402067052,27.242123391167016,2.3416290283203125,-1.3343386467395177,1.2295921325683565,-1.1900914158098885,3.6492756809466016,0.019750358379234,2.439433906757479,-4.0074334881686795,66.02408283455681,21.283677563523995,1.2098417741891214,7,-1.313018798828125,-1.2182159423828125,6.456071853637695,6.067380905151367,-4.948707580566406,4,-0.04756033676759708,1.9208665998923118,37.82632446289063,2.800014485872251,37.0773811340332,-2.3818341442001683,37.09634017944336,-0.04756033676759708 2769,2009-07-27,39.400047302246094,40.01626968383789,38.82175064086914,39.20096206665039,1455406.0,0.024149779021921614,-1.4950578673731598,0.3499986587263309,58.01595631881987,45.38265402115869,-2.6702250849131346,-2.0331823854001456,4.99725546768218,0.5563616194008532,26.044880263686682,1.5452880859375,-1.2877355491485218,2.1231069564819336,-0.4046126056305539,4.650826518594421,0.8592471754256934,3.386966737538174,-4.615850012447893,83.20402340679496,34.67743440997429,1.2638597810562424,7,-1.9624156951904297,-2.1472816467285156,5.527006149291992,5.138315200805664,-6.152698516845703,0,-0.048845009810731255,-2.250001323626737,38.47098159790039,1.9208665998923118,37.82632446289063,2.800014485872251,37.0773811340332,-0.048845009810731255 2770,2009-07-28,37.75048065185547,40.09210968017578,37.45659255981445,39.637054443359375,1582210.0,-0.0418671236035949,-1.1302702902706603,-9.476211462185518,52.69509092945578,47.0039820745412,-0.6905132232337365,-0.4208738600356696,6.476712490205543,2.3460915485014056,24.99183438190519,2.635517120361328,-1.1827453211153909,0.4834945678710909,-2.0346218097275894,3.0016109454697713,-0.7755636209282528,1.7425527566704346,-2.5477175705340898,37.46833147761989,-15.298238047462839,1.2590581887993402,7,-0.2749290466308594,-0.4977149963378906,6.887424468994141,6.787881851196289,-4.379890441894524,1,-0.026117560702428766,-1.4950578673731598,39.400047302246094,-2.250001323626737,38.47098159790039,1.9208665998923118,37.82632446289063,-0.026117560702428766 2771,2009-07-29,38.71746826171875,39.0966796875,37.37126922607422,37.54191589355469,1302967.0,0.025615239678167034,-1.2749979880894897,-0.6231149682340048,53.95458462721299,47.976752657912485,-1.4038574704936906,-1.5085096790961643,5.245571489448622,1.5190472337712322,24.256215747517707,1.7254104614257812,-0.816118660978816,1.4779750823974638,-0.9588797967617921,3.9148299615567197,0.2595476428178358,2.6964025219770917,-3.0257705205119336,63.29110184556049,8.80860755692283,1.2184274395796297,7,-0.8958854675292969,-1.4647026062011719,5.726090431213379,5.820894241333008,-4.891822814941406,2,-0.060969587623177834,-1.1302702902706603,37.75048065185547,-1.4950578673731598,39.400047302246094,-2.250001323626737,38.47098159790039,-0.060969587623177834 2772,2009-07-30,38.82175064086914,39.30524826049805,38.05384826660156,39.30524826049805,1194182.0,0.00269341937456935,4.176447382954886,-0.411293986318973,63.98537739388349,50.90453932860213,-1.3415779646330819,-1.7070324587505752,4.941972376809844,1.5482583955295013,23.307628022127936,1.2513999938964844,-0.34371653890003273,1.5865236282348647,-0.8383080879938802,4.01135534446361,0.3741077701204887,2.7989394863492407,-2.6900117057654285,53.3100503048011,-4.927299698250891,1.2124158581143736,7,-0.8390026092529297,-1.7396297454833984,5.553075790405273,6.228546142578132,-4.218723297119141,3,-0.11428571147823274,-1.2749979880894897,38.71746826171875,-1.1302702902706603,37.75048065185547,-1.4950578673731598,39.400047302246094,-0.11428571147823274 2773,2009-07-31,37.33334732055664,38.71746826171875,36.81193161010742,38.3951416015625,2079820.0,-0.03833941787121786,1.2333374316787196,2.1960693039622554,61.56553479231629,52.79565942321254,0.419851536440504,-0.29183069133973305,6.1289691621854985,3.146961338110877,22.468708111364755,2.0098190307617188,-0.09561179435146983,0.13509349822997763,-2.2583111306257493,2.5284981270857045,-1.0616088161978823,1.3317958126578375,-0.805571310945723,15.89595745447906,-45.3399833575357,1.1967023144278621,7,0.8864078521728516,-0.30336761474609375,6.901644706726074,7.716949462890632,-1.7633323669433594,4,-0.07998988015690234,4.176447382954886,38.82175064086914,-1.2749979880894897,38.71746826171875,-1.1302702902706603,37.75048065185547,-0.07998988015690234 2774,2009-08-03,37.16270446777344,37.4091911315918,35.93974685668945,36.83089447021485,1424903.0,-0.00457078898706853,2.5632249828871663,-0.3124993263706942,59.33871833661583,54.97635390002801,0.7412708533447372,-0.14583791847434213,6.030045056534817,3.4296964091058797,21.50233099426393,1.4694442749023438,0.007277470956999821,-0.024647140502928266,-2.416537577651681,2.3672432966458246,-1.2205923590773011,1.1712980780714446,2.9294052124023438,29.45208940237038,-34.6082308181788,1.1959452185743746,8,0.8532238006591797,-0.13272476196289062,6.453700065612793,7.887592315673835,-1.5832099914550781,0,-0.09795924442464465,1.2333374316787196,37.33334732055664,4.176447382954886,38.82175064086914,-1.2749979880894897,38.71746826171875,-0.09795924442464465 2775,2009-08-04,37.11530303955078,37.73152160644531,36.76453018188477,37.23854446411133,941539.0,-0.0012755107277986344,-1.344826629296134,-0.3714216734496872,54.94615714452365,56.5214914882072,0.8846784280779971,-0.15097613914960561,5.8023821540461,3.628198435942757,20.641886080492156,0.9669914245605398,0.30608438676818395,-0.04360790252685831,-2.4241276465327317,2.336911841479015,-1.2338677745297915,1.1466519694760748,2.893759384155274,34.92960013420293,-29.76089370261562,1.1902598720029363,8,0.9006252288818359,-0.08532333374023438,6.320975303649902,7.9349937438964915,-1.8107337951660085,1,-0.10421454056372981,2.5632249828871663,37.16270446777344,1.2333374316787196,37.33334732055664,4.176447382954886,38.82175064086914,-0.10421454056372981 2776,2009-08-05,36.88777542114258,37.71255874633789,36.57492446899414,36.78349304199219,1072943.0,-0.006130291275427413,-3.363604439339513,-0.846163370167456,50.154488538508595,56.67390430430598,1.2096943307296115,0.06180021885445797,5.748669644015578,3.9905379410982675,19.66872871977402,1.13763427734375,0.4580269495613436,-0.2597591400146513,-2.6433290886775254,2.123810808648223,-1.4515441143460848,0.9320258343167822,3.0399006912231457,28.169014084507044,-33.49397347413296,1.1917849743314368,8,1.128152847290039,0.14220428466796875,4.962925910949707,8.162521362304695,-1.9813804626464915,2,-0.09534826025767129,-1.344826629296134,37.11530303955078,2.5632249828871663,37.16270446777344,1.2333374316787196,37.33334732055664,-0.09534826025767129 2777,2009-08-06,36.58440780639648,37.589317321777344,36.3189582824707,37.25750732421875,1162432.0,-0.008224069119988853,-1.1102334762262334,-6.454585360500489,54.17131040779876,56.53635760990391,1.4733034783604495,0.2873135174188164,5.744358451290012,4.421358829321413,19.1224004028267,1.2703590393066406,0.6402367154137281,-0.5043491363525447,-2.882301706250999,1.8736034335459095,-1.6933254213017719,0.6846271485966824,3.2635097208557227,23.208265182383357,-37.75613771260139,1.1889762849492256,8,1.43152046203614,0.4455718994140696,5.266293525695808,8.465888977050795,-0.7868652343749929,3,-0.07540814584777256,-3.363604439339513,36.88777542114258,-1.344826629296134,37.11530303955078,2.5632249828871663,37.16270446777344,-0.07540814584777256 2778,2009-08-07,36.37583923339844,37.11530303955078,36.044029235839844,36.546485900878906,1138951.0,-0.005701023619181678,-1.5681807789737445,0.2535236810636474,47.961622133565044,55.41920936709782,1.5124748850315228,0.5604562530160777,5.644427178901168,4.763213993859509,17.903698269445595,1.0712738037109375,0.8069120478208873,-0.7356702804565458,-3.0749627373945074,1.6036221764814158,-1.905316508925523,0.43397594801243145,3.3939148804425088,24.338571395115636,-33.55607315520121,1.1696462284689806,8,1.6400890350341797,0.6541404724121094,5.474862098693848,8.674457550048835,-0.7773818969726562,4,-0.048735972200491084,-1.1102334762262334,36.58440780639648,-3.363604439339513,36.88777542114258,-1.344826629296134,37.11530303955078,-0.048735972200491084 2779,2009-08-10,36.0914306640625,36.50856399536133,35.50365447998047,36.49908447265625,1099195.0,-0.007818611895414551,3.7111075343813154,2.388876469799258,43.55230559943529,54.40334433042888,1.428413060628408,0.9944069782189189,5.522650611920689,5.184544173801015,16.371465430719855,1.0049095153808594,0.8153272914264988,-1.08264865875244,-3.224759576724807,1.0594622592199272,-2.15370411773862,-0.011593199766259943,3.6017233046354136,26.382910232833694,-26.861493478195328,1.071055458986182,8,1.3130207061767578,0.9385490417480469,5.759270668029785,8.958866119384773,-0.30336761474609375,0,-0.0144470779034096,-1.5681807789737445,36.37583923339844,-1.1102334762262334,36.58440780639648,-3.363604439339513,36.88777542114258,-0.0144470779034096 2780,2009-08-11,35.077041625976555,36.52752304077149,34.887435913085945,36.07247161865234,1445244.0,-0.02810609109757478,-1.386203566492998,2.4418513250486598,38.619189270489265,52.69941151301513,2.261516596094552,2.10869685099852,6.091743884590883,6.302888112453303,15.4382297590128,1.6400871276855469,0.6577283170536603,-2.0918235778808665,-4.254764350523779,0.0711171947620457,-3.1732939642023226,-1.0103531915594104,4.44853236317266,6.711414833328121,-40.786178543209694,1.081470386321456,8,2.019300460815437,1.9529380798339915,6.8186912536621165,9.973255157470717,2.246826171875007,1,0.01432426530433828,3.7111075343813154,36.0914306640625,-1.5681807789737445,36.37583923339844,-1.1102334762262334,36.58440780639648,0.01432426530433828 2781,2009-08-12,35.29508590698242,35.522613525390625,34.555625915527344,35.26664733886719,1161526.0,0.006216153669139413,3.0,-0.028569129245131178,34.672746297823366,49.44245250234178,1.684050132891052,1.9212083389431172,5.4648495559026316,6.179466312844077,14.845302072340155,0.9669876098632812,0.37318085961180714,-1.830644035339354,-4.109773638531266,0.44848556785255766,-2.9702088369353064,-0.6910792337434017,3.9521997976030008,24.374924553355868,-17.786550802712704,1.1395648015959545,8,1.341461181640625,1.734893798828125,6.515324592590332,9.75521087646485,2.9104499816894602,2,0.00026868718856065676,-1.386203566492998,35.077041625976555,3.7111075343813154,36.0914306640625,-1.5681807789737445,36.37583923339844,0.00026868718856065676 2782,2009-08-13,35.02016067504883,36.6792106628418,34.43238067626953,34.84003448486328,3155778.0,-0.007789334545271753,-3.514273013293887,6.333869885982562,28.12497279562335,45.726834502709224,1.523189578842036,2.162136527067517,5.375535329164165,6.543834781557798,14.539873305189433,2.2468299865722656,0.2504339673799407,-2.013610649108884,-4.478815996952612,0.45159469873484426,-3.2462133230307444,-0.7810079751870234,3.8517922464119465,21.908200059148715,-16.522863468218315,1.2326026739218625,8,1.0617904663085938,2.0098190307617188,6.657526016235352,10.030136108398445,2.5407142639160227,3,-0.0032485778008950472,3.0,35.29508590698242,-1.386203566492998,35.077041625976555,3.7111075343813154,36.0914306640625,-0.0032485778008950472 2783,2009-08-14,34.32809829711914,35.171844482421875,34.09109115600586,34.887435913085945,1767820.0,-0.01976182760414258,-1.091743051530712,-3.1052542408776524,16.8525090087373,41.00614457738939,1.9490949878484969,2.880161322789533,5.676804129902386,7.313444466755712,14.278909882815928,1.0807533264160156,-0.0028316434727742035,-2.628408622741702,-5.332076900342969,0.07525965485956476,-3.9802427615423355,-1.2765744839410686,4.09989739982251,9.157503758511924,-22.634773349358234,1.3518341388006316,8,1.5832080841064453,2.7018814086914062,7.20738410949707,10.722198486328132,1.7917747497558594,4,0.04280587471475705,-3.514273013293887,35.02016067504883,3.0,35.29508590698242,-1.386203566492998,35.077041625976555,0.04280587471475705 2784,2009-08-17,33.721359252929695,34.100570678710945,33.43695068359375,33.94888687133789,1480872.0,-0.017674705978116045,1.5000035927024624,0.406780470172597,19.512152880009225,37.069032992443354,2.253302007236883,3.4282169773998135,5.9387668593203315,7.989389154373832,14.117802131318417,0.8911476135253906,-0.4331601524399673,-3.0863071441650334,-6.153211207164837,-0.019403081165229707,-4.619759175664939,-1.552855112665128,4.186207899099664,8.771923632166763,-21.381082840461914,1.533452031499903,8,1.8533954620361257,3.043170928955071,6.56746578216552,10.513633728027344,1.9150199890136648,0,0.055664959096600075,-1.091743051530712,34.32809829711914,-3.514273013293887,35.02016067504883,3.0,35.29508590698242,0.055664959096600075 2785,2009-08-18,33.863563537597656,34.08161163330078,33.32318878173828,33.901485443115234,1009432.0,0.004217038927800898,2.809501911303998,0.1666694609774551,8.032744711306961,32.3888392338654,1.7895178354320933,3.195224059389389,5.426464539821701,7.913530180497588,14.22100488765511,0.7584228515625,-0.7566216894153328,-2.782464027404785,-6.11460082813452,0.54967277332495,-4.448532427769649,-1.1163956270399211,3.418117308850718,16.10164578789012,-9.452323982955473,1.666068400364866,8,1.5926895141601562,2.844085693359375,5.816154479980469,9.788393020629883,1.5547676086425781,1,0.05683098028304201,1.5000035927024624,33.721359252929695,-1.091743051530712,34.32809829711914,-3.514273013293887,35.02016067504883,0.05683098028304201 2786,2009-08-19,34.726272583007805,34.87795639038086,33.22838592529297,33.560195922851555,1518099.0,0.02547602659868642,1.2451623287279836,-30.749421587365457,18.695674739778084,28.447101937418655,0.657051562595079,2.2633898276935938,4.163044200438215,7.132695861093602,14.085716453733355,1.6495704650878906,-1.03967852441734,-1.8021995544433693,-5.234642357972959,1.6302432490862202,-3.5184209562081676,-0.08597815267857101,1.9220495330869554,43.40662802767572,20.48110684304922,1.7162214017647954,8,0.4455718994140696,1.9339752197265696,4.825462341308601,8.925683975219734,0.18960189819336648,2,0.07480201650305562,2.809501911303998,33.863563537597656,1.5000035927024624,33.721359252929695,-1.091743051530712,34.32809829711914,0.07480201650305562 2787,2009-08-20,35.42781066894531,35.82598114013672,35.14340209960937,35.162364959716804,1485510.0,0.020201940310771604,-3.499955989789467,0.22764001570268955,33.443154360414056,26.833938851512983,-0.2523394601078124,1.4471436099989035,3.0472374441237235,6.543071046830917,14.211669107524324,1.0997085571289134,-1.2602224682878571,-0.9807357788085938,-4.389773108157634,2.4283015505404464,-2.6852544434831174,0.7237828858659299,0.604922932805124,84.6715735802063,58.34292575466795,1.7045186646745205,8,-0.4740123748779297,1.2324371337890625,4.059931755065918,8.224145889282227,-0.5308952331542969,3,0.07840521802724365,1.2451623287279836,34.726272583007805,2.809501911303998,33.863563537597656,1.5000035927024624,33.721359252929695,0.07840521802724365 2788,2009-08-21,36.64128875732422,36.97309875488281,35.314048767089844,35.35197067260742,1828924.0,0.034252133153759745,-1.4305541972062403,4.857181863907582,46.16457375547734,27.124190868850988,-1.5915748059865393,0.09440120813562913,1.4284119313210581,5.4400108190956615,14.971600847535216,1.6590499877929688,-1.3930029002292912,0.3242269515991225,-2.9471942790883006,3.5956481822865456,-1.311483663744589,1.959937566942834,-3.41290283203125,91.13924050632912,62.51210736355983,1.6357106153437109,8,-1.5405464172363281,0.01895904541015625,2.7042503356933594,7.01066780090332,-1.1281547546386719,4,0.025096993387188515,-3.499955989789467,35.42781066894531,1.2451623287279836,34.726272583007805,2.809501911303998,33.863563537597656,0.025096993387188515 2789,2009-08-24,37.47555160522461,37.71255874633789,36.71712875366211,36.97309875488281,1860860.0,0.02276838168618256,1.038839730442426,0.38970433774080065,52.374986105236054,28.652612739378412,-2.468434887052794,-0.9396066266347844,0.2796864438691884,4.724105888594735,15.863212395741577,1.0712699890136719,-1.5360240215534446,1.2547145843505874,-1.7360624660673594,4.245491634768534,-0.240673940858386,2.7501031095595607,-4.1722714233398435,94.71458504005533,64.121734794882,1.4953885252089745,8,-2.0050792694091797,-0.8153038024902344,1.801255226135254,6.17640495300293,-2.5596771240234375,0,-0.03617501278248325,-1.4305541972062403,36.64128875732422,-3.499955989789467,35.42781066894531,1.2451623287279836,34.726272583007805,-0.03617501278248325 2790,2009-08-25,36.76453018188477,37.210105895996094,36.6223258972168,37.16270446777344,1150926.0,-0.018972940834330765,1.3846135989042876,-0.7924609953308138,49.236182824374104,30.270772353439607,-1.6683109605027013,-0.32278687628504343,0.6902283046329103,5.491516746379126,16.254835451911347,0.8532257080078125,-1.6250836560136435,0.5929906845092816,-2.3231978042465755,3.5091791732651387,-0.8651035598686434,2.0510849288872066,-3.28487885742188,78.85834016022147,45.97775862780128,1.458094244377927,8,-1.294057846069343,-0.10428237915039773,2.348740577697747,6.887426376342766,-1.4125595092773509,1,-0.030685852215712406,1.038839730442426,37.47555160522461,-1.4305541972062403,36.64128875732422,-3.499955989789467,35.42781066894531,-0.030685852215712406 2791,2009-08-26,36.35688018798828,37.17218399047852,35.97766876220703,36.69816970825195,985908.0,-0.01108813282475607,-1.1724139127177244,0.8571360139491813,48.60788305330731,32.54665127096005,-1.2227963147247394,-0.10651491232108867,0.9967362899771075,5.938318151588881,16.479591992918316,1.1945152282714915,-1.6668002182658128,0.3033700942993178,-2.3589880523569065,2.965728240955542,-1.0278089790287908,1.6345491676274264,-2.7079125666503856,47.23254574313775,12.586157224810947,1.3311790733281121,8,-0.8864078521728516,0.30336761474609375,2.137803077697754,7.295076370239258,-1.7822952270507812,2,-0.0258148949220931,1.3846135989042876,36.76453018188477,1.038839730442426,37.47555160522461,-1.4305541972062403,36.64128875732422,-0.0258148949220931 2792,2009-08-27,34.384979248046875,36.07247161865234,34.043689727783196,35.98714828491211,3020935.0,-0.05423735286816189,1.2887679592368275,4.694457174153599,39.98090987556864,35.11647358949686,0.7258609013107247,1.5978753809350508,2.870308054204827,7.923164154853879,17.229126393475962,2.3131904602050852,-1.62062951407826,-1.4466922760009737,-3.866144550522513,0.9727599985205657,-2.656418413261747,-0.23696613874020045,-0.5734679817089798,9.302308655273983,-25.547150102957737,1.2097261372607697,8,1.0854930877685547,2.2752685546875,3.7470827102661133,9.266977310180664,0.01896286010742898,3,0.015439742723836414,-1.1724139127177244,36.35688018798828,1.3846135989042876,36.76453018188477,1.038839730442426,37.47555160522461,0.015439742723836414 2793,2009-08-28,34.347057342529304,34.858993530273445,34.19537353515625,34.60302734375,1420870.0,-0.0011028625390177016,-1.372878119309566,0.15976466610634343,40.99803415367622,37.50379373101542,0.8568632971470649,1.4762910439829326,2.792762758737531,7.99059307489393,17.397827706015605,0.6636199951171946,-1.5587857968657914,-1.3352996826171832,-3.7330381739007237,1.0624388086663572,-2.53416892825895,-0.13643043697541657,-0.3795041769914107,8.268695699188951,-26.50946029055922,1.19886924564177,8,1.1234149932861257,2.313190460205071,2.339262008666985,9.304899215698235,0.18960952758789062,4,0.016008885063375278,1.2887679592368275,34.384979248046875,-1.1724139127177244,36.35688018798828,1.3846135989042876,36.76453018188477,0.016008885063375278 2794,2009-08-31,33.522274017333984,34.318618774414055,33.36111068725586,34.129013061523445,1415205.0,-0.024013216531771242,-1.0612279253866626,2.370352155705672,41.81635864875038,41.25752861295357,1.8443943096946072,2.1232170779673964,3.5729384143657654,8.836148428824487,17.327705211718158,0.9859466552734446,-1.4388063900201118,-1.9780614852905245,-4.454066555062198,0.49794358448114906,-3.2160640201763613,-0.7400589504046877,4.190284729003906,4.187153304638,-32.73091658526707,1.2380025348858357,8,1.9481983184814453,3.1379737854003906,3.6830902099609375,10.129682540893555,2.1330642700195384,0,0.05938916865610344,-1.372878119309566,34.347057342529304,1.2887679592368275,34.384979248046875,-1.1724139127177244,36.35688018798828,0.05938916865610344 2795,2009-09-01,33.24734878540039,34.147972106933594,32.925018310546875,34.034210205078125,1935680.0,-0.008201270349124656,1.4112216309723031,1.2968695969267954,39.285731393807765,43.545312685623536,2.2604249814124557,2.2066428100340687,3.763383567223414,9.091706385112772,17.538788871027787,1.2229537963867188,-1.1667042455854144,-2.059589004516603,-4.607658686631773,0.4884806775985666,-3.333623845574188,-0.7855541634590182,4.3781809997558625,7.589307767685274,-29.63830295831981,1.2740348410575837,9,2.071439743041992,3.2612152099609375,4.0978498458862305,10.404607772827148,2.986286163330078,1,0.050185225491828245,-1.0612279253866626,33.522274017333984,-1.372878119309566,34.347057342529304,1.2887679592368275,34.384979248046875,0.050185225491828245 2796,2009-09-02,33.370590209960945,33.588638305664055,32.57424545288086,33.209426879882805,1838879.0,0.003706804574284517,2.3968243830157436,-0.20481793368919396,41.22982967301977,44.41049883146862,2.150840598554595,1.90401197506921,3.4951443266559394,8.924792562644846,17.73121849967016,1.014392852783196,-0.8966421138267862,-1.7604883193969627,-4.334528579661935,0.8135519408680096,-3.0475084495294524,-0.473468189264473,4.066919116210933,22.764244486875942,-15.723653300161711,1.2870201301324877,9,1.7728118896484304,2.5691566467285085,3.993568420410149,10.281366348266594,3.5171852111816335,2,0.05937505001200272,1.4112216309723031,33.24734878540039,-1.0612279253866626,33.522274017333984,-1.372878119309566,34.347057342529304,0.05937505001200272 2797,2009-09-03,33.825645446777344,34.129013061523445,33.237865447998054,33.48435211181641,1289373.0,0.013636415596885998,-1.1363615579475257,2.117686044309559,47.259576553967705,44.532165809078656,1.6143882256002655,1.298241597857377,2.9401768496873544,8.421607251176638,17.662554005286818,0.8911476135253906,-0.5571731828669328,-1.1674949645996122,-3.709083632703596,1.3740937035043714,-2.438289298651604,0.10329936945237961,3.320068046997072,54.771902700301865,12.054492185853057,1.2707943340519936,9,1.3177566528320312,2.1141014099121094,3.711528778076172,9.826311111450195,2.5312347412109375,3,0.022141174374294526,2.3968243830157436,33.370590209960945,1.4112216309723031,33.24734878540039,-1.0612279253866626,33.522274017333984,0.022141174374294526 2798,2009-09-04,34.60302734375,36.006107330322266,33.579158782958984,34.062652587890625,4319768.0,0.022982027000661986,-2.220126231823174,1.5833147046989198,54.72082420994147,44.79281448737926,0.5782863360702066,0.40183768791008845,2.10011285412493,7.574393659096394,17.00669497166701,2.4269485473632812,-0.2941976084326541,-0.3014724731445284,-2.7623938078022405,2.1594488615131837,-1.5319331404733845,0.9289881941843277,2.2683980675708,59.11607061475564,11.604748153312165,1.230460667328855,9,0.28914833068847656,1.0428295135498047,2.9294071197509766,9.048929214477539,1.8770942687988281,4,-0.00575340514625966,-1.1363615579475257,33.825645446777344,2.3968243830157436,33.370590209960945,1.4112216309723031,33.24734878540039,-0.00575340514625966 2799,2009-09-07,35.57001495361328,36.138832092285156,34.95379638671875,35.09600067138672,1514376.0,0.027945173705673954,-2.125,0.8771954594228272,58.395529951218634,45.81051972369532,-0.768213154464874,-0.6389766333677329,1.055937281048429,6.548089237128401,16.02309850053666,1.5358047485351562,-0.1874310091790221,0.6915859222412095,-1.7270760596301429,3.110247904112562,-0.5177450686944667,1.9009169131768857,1.0435796602011251,84.04254977606789,31.213172334190375,1.209330990935675,9,-0.6968002319335938,-0.4171314239501953,2.0548524856567383,8.081941604614258,0.37921142578125,0,-0.02905110062066807,-2.220126231823174,34.60302734375,-1.1363615579475257,33.825645446777344,2.3968243830157436,33.370590209960945,-0.02905110062066807 2800,2009-09-08,35.57949447631836,36.10091018676758,35.43729019165039,35.82598114013672,1258997.0,0.0002665031970732201,-1.5000035927025026,-0.5199983904715918,54.582470621353444,46.47436278681155,-1.0766934875378453,-0.6417884263154434,0.9916272752590416,6.526125582688586,14.696445903287685,0.6636199951171875,-0.26085581261272495,0.6759428024291978,-1.7617683897877185,3.113653994646114,-0.5429127936792568,1.8947983985376524,0.7917391878400366,84.30848587649221,29.036061263000477,1.218855596108458,9,-1.2229557037353516,-0.42661094665527344,1.9434595108032227,8.07246208190918,1.5926895141601634,1,0.002131671968685467,-2.125,35.57001495361328,-2.220126231823174,34.60302734375,-1.1363615579475257,33.825645446777344,0.002131671968685467 2801,2009-09-09,35.30456924438477,35.693260192871094,35.11496353149414,35.42781066894531,1122764.0,-0.007727069650092289,-1.3018942413544394,0.49999226185867274,49.30630856181903,47.510518196394926,-1.080346277657263,-0.3859016783371274,1.1649150251300497,6.771401229725264,13.217131262852993,0.5782966613769531,-0.47648737306478495,0.40054340362549823,-2.037492123882622,2.8385789311336183,-0.8184743601285618,1.6195611673795582,0.8388451270969739,71.24190140057955,18.87496922725238,1.2190177637540602,9,-0.9480304718017649,-0.16116714477539773,2.2183847427368093,8.347387313842766,1.497882843017564,2,0.02631573544813781,-1.5000035927025026,35.57949447631836,-2.125,35.57001495361328,-2.220126231823174,34.60302734375,0.02631573544813781 2802,2009-09-10,34.90639495849609,35.83546447753906,34.479782104492195,35.494171142578125,1580584.0,-0.011278264950138617,1.134323069623853,4.76930696133998,39.24791787042611,47.31606083158936,-0.670993088844007,0.0034915774422543677,1.466343252074246,7.124140059300331,12.702971655825223,1.355682373046868,-0.6413586091769048,0.008057403564443177,-2.42936803020703,2.4454828373359163,-1.210655313321297,1.2267701204501833,1.1945152282714915,51.85178009636293,4.207967366542491,1.2187127168857375,9,-0.5498561859130788,0.23700714111328836,2.6165590286254954,8.745561599731452,2.038261413574226,3,0.05676267815689262,-1.3018942413544394,35.30456924438477,-1.5000035927025026,35.57949447631836,-2.125,35.57001495361328,0.05676267815689262 2803,2009-09-11,35.797542572021484,36.18623352050781,34.86847686767578,35.21924591064453,1535227.0,0.025529637608953326,-1.0592606281352366,-0.9838722238807789,39.67327663354642,47.07794060767781,-1.4916106760322947,-0.8136402050101452,0.5137049984414546,6.215740534910452,11.897380421120118,1.3177566528320312,-0.7655461800015289,0.825732803344728,-1.6278526104158288,3.279318217105285,-0.401059903535554,2.05252551022501,-3.223297119140625,77.22226693134458,34.06477567513254,1.2267927068802784,9,-1.4173030853271484,-0.6541404724121094,1.7254114151000977,7.854413986206055,2.3605880737304688,4,0.015625028305824573,1.134323069623853,34.90639495849609,-1.3018942413544394,35.30456924438477,-1.5000035927025026,35.57949447631836,0.015625028305824573 2804,2009-09-14,35.59845733642578,35.59845733642578,34.802112579345696,35.077041625976555,1513050.0,-0.005561421854451631,2.054548380960769,0.9016405337836624,42.34122547808615,47.41743995037541,-1.0806940691155518,-0.4919390503582406,0.6700290546398833,6.372172764830381,10.736919604446046,0.9954299926757884,-0.6413028428227463,0.5327926635742202,-1.8623019895831163,2.9278873167315567,-0.6647546630044516,1.730339990152892,-2.9519721221923803,65.55564497380031,25.802278490825763,1.1975473265786698,9,-1.2182178497314453,-0.45505523681640625,1.9244966506958008,8.053499221801758,3.175891876220696,0,0.024766923684102826,-1.0592606281352366,35.797542572021484,1.134323069623853,34.90639495849609,-1.3018942413544394,35.30456924438477,0.024766923684102826 2805,2009-09-15,35.788063049316406,35.788063049316406,35.010677337646484,35.08652114868164,1230083.0,0.005326233974094485,1.2162203311492346,1.345456008662171,46.153842185576764,47.96455245177063,-0.974475026901068,-0.5586140279486784,0.4292038131863478,6.145124766421333,9.406531844660456,0.7773857116699219,-0.5165790099345813,0.6261734008789048,-1.7197031492417665,2.972049950999576,-0.5467648741814273,1.799111675939237,-3.070782868957515,76.66675608491147,36.295520424923396,1.1729382750603348,9,-1.0760135650634766,-0.6446609497070312,1.429152488708496,7.863893508911133,2.9104461669921875,1,0.004503270541801552,2.054548380960769,35.59845733642578,-1.0592606281352366,35.797542572021484,1.134323069623853,34.90639495849609,0.004503270541801552 2806,2009-09-16,37.32386779785156,37.59879684448242,36.3189582824707,36.3189582824707,2905098.0,0.04291388294523779,-1.54717174516287,1.4324297871183491,71.11719862685523,50.61539934875813,-2.112708528071778,-1.9919644916952706,-1.1226929552170404,4.577703499861258,8.797505354965708,1.8107337951660156,-0.2888186245339597,2.0320983886718764,-0.49301388567492666,4.5572106630186795,0.7695422514984784,3.2946545258452744,-4.537208550689691,91.18538802956344,44.94740650816948,1.2625561371734004,9,-1.7348899841308594,-2.1804656982421875,-0.26070690155029297,6.328088760375977,0.7868614196777344,2,-0.0040639895145532234,1.2162203311492346,35.788063049316406,2.054548380960769,35.59845733642578,-1.0592606281352366,35.797542572021484,-0.0040639895145532234 2807,2009-09-17,38.20553588867188,38.20553588867188,37.02997970581055,37.82632446289063,2425393.0,0.023622098749130016,5.200004023821058,0.37735877706116594,74.7266560635832,52.83826955471832,-2.5789574289268344,-2.798334493850959,-2.031322194104078,3.647275666848799,8.977210419118636,1.1755561828613352,0.03911678299000698,2.7748802185058636,-0.06738174185001355,5.617142178861741,1.3537492383279215,4.196011198683806,-5.226391137617192,100.0,46.936706817398466,1.4211309801779393,9,-1.8628768920898438,-2.815645217895515,-1.3722724914550852,5.446420669555657,0.6636199951171804,3,-0.036724620362819316,-1.54717174516287,37.32386779785156,1.2162203311492346,35.788063049316406,2.054548380960769,35.59845733642578,-0.036724620362819316 2808,2009-09-18,37.56087493896485,38.1107292175293,37.54191589355469,37.92112350463867,3197737.0,-0.016873495809233696,-1.857162018452341,-0.9499939642684506,76.49255617464397,54.849050246210034,-1.6434261678639146,-2.1937213231680843,-1.3623781959558414,4.245744974744021,9.83746118641272,0.6636199951171946,0.3495866704345403,2.084239959716804,-0.8681033279028227,5.036583247336431,0.6080683159069906,3.5604116035266173,-4.2681467196531315,81.05845523416063,20.911600622690997,1.476171643809813,9,-1.2182159423828125,-2.1709842681884837,-1.0049095153808665,6.091081619262688,-0.05688095092774148,4,-0.01640586295968538,5.200004023821058,38.20553588867188,-1.54717174516287,37.32386779785156,1.2162203311492346,35.788063049316406,-0.01640586295968538 2809,2009-09-21,36.119873046875,37.06790161132813,35.65533828735352,37.06790161132813,2417926.0,-0.038364438912337095,1.9800016095283635,2.6315956669526432,66.34303898073551,56.15578006391915,-0.12988303052688366,-0.905938933642517,0.12150408100977472,5.590684816377333,9.933490369933267,1.9055366516113281,0.5467623737859171,0.711021995544435,-2.1072927690710443,3.5293367601599144,-0.6981353867633047,2.1201793778521747,-2.5323763674016675,34.718147658603435,-30.751820202809633,1.4091573823077388,9,0.22278594970703836,-0.7299823760986328,0.3507699966430664,7.247674942016602,0.9006271362304688,0,0.056430364421042656,-1.857162018452341,37.56087493896485,5.200004023821058,38.20553588867188,-1.54717174516287,37.32386779785156,0.056430364421042656 2810,2009-09-22,35.63637924194336,36.38531875610352,35.418331146240234,35.83546447753906,1701134.0,-0.013385811304048034,-2.0447603432847696,0.20999919523579433,62.383429022477884,57.6087934484368,0.4051324583257312,-0.5389280001135646,0.6321416665808997,5.969940004078801,10.150249337815023,0.9669876098632884,0.6045468216861991,0.2839357376098661,-2.4644238871950392,3.0322953624147715,-1.0902440747925866,1.6581155500123188,-1.771800209918112,7.823181856130626,-60.444293030917414,1.3741798124024518,9,0.706279754638679,-0.2464885711669922,0.5332632064819336,6.664634704589844,0.24648666381835938,1,0.0880552412297202,1.9800016095283635,36.119873046875,-1.857162018452341,37.56087493896485,5.200004023821058,38.20553588867188,0.0880552412297202 2811,2009-09-23,35.418331146240234,35.8923454284668,35.08652114868164,35.494171142578125,1327812.0,-0.0061186938836503835,-1.1794939255590806,0.38094234417214357,58.93616119605131,59.79637604017294,0.7163461658299823,-0.41613426978967993,0.8438801805812375,6.072946409338805,10.87061594311317,0.8058242797851562,0.5382925783370638,0.11281509399414347,-2.595085137168489,2.820715325156776,-1.2411350215871764,1.4667652095754633,-1.2932947028161905,10.638295270115712,-56.88515826751584,1.353950115581317,9,1.0854930877685547,-0.028440475463867188,0.6636199951171875,6.773660659790039,1.0333518981933665,2,0.09261244005327907,-2.0447603432847696,35.63637924194336,1.9800016095283635,36.119873046875,-1.857162018452341,37.56087493896485,0.09261244005327907 2812,2009-09-24,34.91587448120117,35.72169876098633,34.726272583007805,35.20976638793945,1359105.0,-0.014186345002096479,-1.9577552593398209,3.875157185252251,51.8111833965911,61.145032347177896,1.3636961276023527,0.13505961438706038,1.3114423312237449,6.468230186493116,10.596416258794713,0.9954261779785227,0.511027210680659,-0.4161863327026367,-3.096358261702413,2.2639855962971396,-1.7562722972025284,0.923899631797255,-0.5460080710622606,5.602137024284053,-60.38295704381665,1.3400859644998888,9,1.5500297546386719,0.4740161895751953,1.0001716613769531,7.228715896606445,0.33180999755860086,3,0.09150149563197241,-1.1794939255590806,35.418331146240234,-2.0447603432847696,35.63637924194336,1.9800016095283635,36.119873046875,0.09150149563197241 2813,2009-09-25,34.896915435791016,35.32352828979492,34.650428771972656,34.98223876953125,871173.0,-0.0005429921401614024,-1.3278692850122364,0.2903221619376444,45.622692566647345,61.50963980146247,1.387362132039641,0.2079884703735786,1.3263519776579216,6.353387408337845,10.32437813554649,0.6730995178222656,0.5661751370319834,-0.4626382827758775,-3.1113630968417425,2.1860865312899875,-1.7870006898088064,0.8617241242570515,-0.2969088569401279,10.196046871991966,-51.29466824476306,1.3243624070329325,9,1.53106689453125,0.49297523498535156,0.9101076126098633,7.247674942016602,0.36025238037109375,4,0.11382783831730969,-1.9577552593398209,34.91587448120117,-1.1794939255590806,35.418331146240234,-2.0447603432847696,35.63637924194336,0.11382783831730969 2814,2009-09-28,35.51313400268555,35.626895904541016,34.46082305908203,35.077041625976555,1154171.0,0.017658253149289038,2.5142990176071924,-5.111056467116818,49.60000919730519,61.89254724721008,0.8468197945625064,-0.2650201845617275,0.6865717357769512,5.631930792277416,9.521243711761207,1.1660728454589844,0.7756061043958908,0.05403728485107706,-2.449627143105552,2.557701712807706,-1.1977949291272338,1.305869498829388,2.6924018859863352,54.67982834319448,-3.7624713743245835,1.2518322139783131,9,0.8200454711914062,-0.12324333190917969,0.36736106872558594,6.555614471435547,0.11376190185546875,0,0.05605982240826757,-1.3278692850122364,34.896915435791016,-1.9577552593398209,34.91587448120117,-1.1794939255590806,35.418331146240234,0.05605982240826757 2815,2009-09-29,34.91587448120117,35.731178283691406,34.49874496459961,35.664817810058594,1208285.0,-0.01681798968908821,1.7956975290213437,-1.7173960583979635,47.74475796884349,59.29560939631988,1.4609869523705683,0.48870656713638283,1.240007395521694,6.116534730487423,8.428914391250226,1.2324333190917969,0.91051568892712,-0.6266485214233413,-2.9225788582077072,1.6692818153610247,-1.7746136898155243,0.5213166469688417,3.214767150878913,31.78793652485577,-24.001117257600175,1.1479651683921839,9,1.4173049926757812,0.4740161895751953,1.1494855880737305,7.015409469604492,1.6116485595703196,1,0.06027704398575029,2.5142990176071924,35.51313400268555,-1.3278692850122364,34.896915435791016,-1.9577552593398209,34.91587448120117,0.06027704398575029 2816,2009-09-30,35.35197067260742,35.731178283691406,34.91587448120117,35.05807876586914,1301196.0,0.012489911763230888,-1.8196546128576894,-0.3924087383041904,52.573943725597644,56.83419691432148,0.7998771700116833,0.21993773719303533,0.7648624653365914,5.586734403146451,7.104714363897631,0.8153038024902344,1.0454514107602364,-0.28962135314941406,-2.3498401068249137,1.7705974005260856,-1.319730729987164,0.7404880236883358,2.705274588012699,70.1494823071564,13.289748856429426,1.0301093768377483,9,0.9338054656982422,0.03791999816894531,0.7133893966674805,6.299644470214844,1.3461990356445312,2,0.015017415523193467,1.7956975290213437,34.91587448120117,2.5142990176071924,35.51313400268555,-1.3278692850122364,34.896915435791016,0.015017415523193467 2817,2009-10-01,34.5745849609375,35.80702209472656,34.49874496459961,35.57001495361328,1200175.0,-0.021989883360937545,-1.2809968474400415,-3.3870616027621296,42.84128874710999,53.09516720015104,1.1265129520042905,1.1133932354755487,1.46921667199166,6.301879272098532,6.240163570780282,1.3082771301269531,1.1151733533545283,-1.1044540405273438,-3.049714289148163,0.8408062080934755,-2.077084164837757,-0.13182391621693057,3.4107318556518607,8.450600456789214,-43.940078588387806,0.9726301243104104,10,1.1897773742675781,0.8153057098388672,1.4907751083374023,5.839855194091797,2.1899452209472727,3,0.05429126873444323,-1.8196546128576894,35.35197067260742,1.7956975290213437,34.91587448120117,2.5142990176071924,35.51313400268555,0.05429126873444323 2818,2009-10-02,34.403942108154304,34.60302734375,33.901485443115234,34.375499725341804,1763243.0,-0.0049354996734158885,2.2888924656187943,-0.028572961455626836,42.98441868145118,50.49976494467501,0.8965314570564118,1.336899939972497,1.542556977619931,6.361126006622676,6.7627194822638765,0.7015419006347656,0.8377362009968792,-1.2651426315307575,-3.235462780181244,0.7051775171197292,-2.250302705856001,-0.2799825572055141,3.510884833284912,26.368249837345854,-23.350980834222828,0.9851600743252451,10,0.739459991455071,0.9859485626220632,1.6614179611205984,5.650245666503899,2.6165580749511648,4,0.02452458407100644,-1.2809968474400415,34.5745849609375,-1.8196546128576894,35.35197067260742,1.7956975290213437,34.91587448120117,0.02452458407100644 2819,2009-10-05,34.536666870117195,34.94431686401367,34.23329544067383,34.44186019897461,935124.0,0.003857835870832771,-1.777773638050387,3.3332886266096917,42.600911223385104,48.30170741144247,0.5762057401034895,1.1834669450947075,1.2821146272208992,6.109531425328349,7.285600933918146,0.7110214233398438,0.41011703921645193,-1.0807504653930593,-3.1151613882566593,0.9536604574705407,-2.0979559268248593,-0.06354500396125928,3.2176264113890625,33.33346679345415,-12.441013227584023,1.0172054614318,10,0.360248565673821,0.8532238006591726,1.5286931991577077,2.3463668823242116,2.057220458984368,0,0.02086191318793218,2.2888924656187943,34.403942108154304,-1.2809968474400415,34.5745849609375,-1.8196546128576894,35.35197067260742,0.02086191318793218 2820,2009-10-06,35.65533828735352,35.88286590576172,35.08652114868164,35.23820495605469,2215113.0,0.0323908332394478,-1.2105307743216414,4.39983100631689,39.622653148282026,46.15576207280145,-0.6028942921946481,0.0745933300790611,0.09927002067423274,4.8559448193317465,7.555442740231265,1.3461990356445241,0.012910132611914094,0.03412876129151243,-2.0002672724879034,2.0685247950709282,-0.9830692555981955,1.0513267781812203,1.9448426806170929,88.51671232771254,46.48348331460879,1.0171980168897081,10,-0.7631626129150462,-0.26544761657715554,0.4100217819213796,1.2276954650878835,0.22752761840819602,1,-0.0007977033504291686,-1.777773638050387,34.536666870117195,2.2888924656187943,34.403942108154304,-1.2809968474400415,34.5745849609375,-0.0007977033504291686 2821,2009-10-07,36.23363494873047,36.63180541992188,35.47521209716797,35.664817810058594,1650702.0,0.016219076557802747,-1.4399967809431986,1.3636338695369639,37.25489712632223,44.53839693166046,-1.1771698693699335,-0.45379772752701797,-0.568976754700202,4.09431883440962,7.776898168973742,1.1565933227539134,-0.21185331563375343,0.565972137451169,-1.4803745421308747,2.612318817033213,-0.45720120233985284,1.589145477242191,1.2185981982459282,85.41671032795544,48.620866976423244,1.0231733397910232,10,-0.9669895172119141,-0.8437442779541016,-0.3199586868286133,0.4977149963378906,0.26544952392578125,2,0.008110919383519377,-1.2105307743216414,35.65533828735352,-1.777773638050387,34.536666870117195,2.2888924656187943,34.403942108154304,0.008110919383519377 2822,2009-10-08,36.88777542114258,37.00153732299805,36.38531875610352,36.68869018554688,1563635.0,0.018053404615289148,1.8889147210572574,0.349998658726314,45.65484097046452,44.54196897652904,-1.7010657606832993,-1.0033283255935288,-1.3106825952741517,3.293001953269062,7.70846605091047,0.7679023742675781,-0.3559932055929451,1.1210435867309556,-0.9616491334652508,3.203736306927162,0.07969722663285239,2.162389946829059,0.4224278176793703,96.33032264415623,62.4428083613886,1.0413463600981017,10,-1.4362640380859375,-1.16607475280761,-1.346200942993164,-0.33181190490722656,-0.10428237915039062,3,-0.0051400690533902615,-1.4399967809431986,36.23363494873047,-1.2105307743216414,35.65533828735352,-1.777773638050387,34.536666870117195,-0.0051400690533902615 2823,2009-10-09,36.35688018798828,37.143741607666016,35.788063049316406,36.84037399291992,1921191.0,-0.014392172666774838,1.4869610247833251,-2.4285769031789175,51.7337024159658,44.779046000824664,-1.0519158082004196,-0.4515305707241879,-0.8273441586722754,3.6321769651259928,7.716279425836876,1.3556785583496094,-0.4588411191315416,0.5621814727783203,-1.5372081849604342,2.661571130517075,-0.48751335609105695,1.6118763016476976,0.8169743390053981,72.96423384834773,37.5632298103624,1.049694828869379,10,-0.8342666625976562,-0.46453285217285156,-0.8153057098388672,0.1990833282470703,0.056880950927734375,4,0.011212458048894147,1.8889147210572574,36.88777542114258,-1.4399967809431986,36.23363494873047,-1.2105307743216414,35.65533828735352,0.011212458048894147 2824,2009-10-12,36.48012161254883,36.925697326660156,36.19571304321289,36.66972732543945,926837.0,0.003389768976966856,1.0810740269485497,0.3921574815574579,56.51534825190647,45.75355603227611,-1.1438534972974352,-0.532642058368836,-0.9921896509642494,3.335815448542128,7.681029625732344,0.7299842834472656,-0.4403164501864083,0.6413396835327134,-1.4776348805831176,2.7603142476485445,-0.4181475985252021,1.700826965590629,0.6636199951171875,67.74191155746094,27.66063153489725,1.0594872820579166,10,-0.9575080871582031,-0.42661094665527344,-1.2111053466796875,-0.0948028564453125,1.5737266540527344,0,0.014812959679683546,1.4869610247833251,36.35688018798828,1.8889147210572574,36.88777542114258,-1.4399967809431986,36.23363494873047,0.014812959679683546 2825,2009-10-13,35.94922637939453,36.48012161254883,35.769100189208984,36.423240661621094,1191996.0,-0.01455300063944065,1.4193611194039537,2.5,53.91060934481959,45.90207443441188,-0.503959031354519,0.011537742518328287,-0.5083971967824468,3.68904869323255,7.7334129994219705,0.7110214233398438,-0.3653207299157444,0.10238628387450888,-2.017001890348382,2.2217744580974,-0.9573078032369366,1.1620803709859544,1.1945152282714844,28.409103899221527,-14.76050149782587,1.0596940871114462,10,-0.42661285400390625,0.10428428649902344,-0.9361772537231445,0.38395118713378906,2.5312347412109375,1,0.017932540269532504,1.0810740269485497,36.48012161254883,1.4869610247833251,36.35688018798828,1.8889147210572574,36.88777542114258,0.017932540269532504 2826,2009-10-14,37.17218399047852,37.34282684326172,36.26207733154297,36.26207733154297,1940452.0,0.03401902444790772,-1.3749952845807887,-1.919998390471607,65.02526573990062,48.366960766944175,-1.6109780533205935,-1.2894785296480364,-1.7578828524043573,2.294796460487696,7.5176356761543754,1.3936004638671875,-0.3384173011505993,1.3329280853271541,-0.7651840894121094,3.4310402600664176,0.28387199795752593,2.3819841726967823,-3.2706985473632884,89.15676668856382,39.53174854633907,1.0490560873696304,10,-1.5500278472900462,-1.118673324584968,-2.417472839355476,-0.8390064239502024,0.22752761840819602,2,-0.0346850237545111,1.4193611194039537,35.94922637939453,1.0810740269485497,36.48012161254883,1.4869610247833251,36.35688018798828,-0.0346850237545111 2827,2009-10-15,36.80245208740234,37.01101684570313,36.38531875610352,36.6223258972168,1435441.0,-0.009946467045651386,1.0952435698454477,0.19791767087630416,62.12303377630949,50.49347355526176,-0.9968149104830601,-1.0859278309479663,-1.4097423204662576,2.480867868948998,6.933885556863135,0.786865234375,-0.2478829722529312,1.0333503723144446,-0.8099811957650189,2.876681940393908,0.11168458827471284,1.9550161563541764,-2.832139816284176,65.66273091532231,10.593740179089743,0.9216657840397326,10,-1.0143909454345632,-0.748941421508782,-2.0524816513061452,-0.46927452087401633,1.4978866577148509,3,-0.008243135920009248,-1.3749952845807887,37.17218399047852,1.4193611194039537,35.94922637939453,1.0810740269485497,36.48012161254883,-0.008243135920009248 2828,2009-10-16,36.94465637207031,37.79788208007813,36.69816970825195,36.79297256469727,1854279.0,0.003863989397506762,-5.44445437982724,0.842097460767905,59.691906541988466,52.39247303510657,-0.8277664677348326,-1.3456572644798186,-1.5656069001602901,2.1579011322479573,6.52445243513032,1.099712371826179,-0.22971551842135085,1.2063655853271484,-0.5282588837583546,2.9409900544126515,0.3390533507843969,2.0736778198699,-2.9068938095092776,57.943941049163726,2.708996148487337,0.8673122345427503,10,-0.5024547576904297,-0.8911457061767578,-2.194685935974121,-0.6114788055419922,2.4079933166503906,4,-0.004362290677575875,1.0952435698454477,36.80245208740234,-1.3749952845807887,37.17218399047852,1.4193611194039537,35.94922637939453,-0.004362290677575875 2829,2009-10-19,38.15813064575195,38.3951416015625,37.21958541870117,37.248023986816406,2017418.0,0.0328457317740547,-1.431387555278533,6.000025149008152,70.26066169950242,55.7966962074644,-1.646679117399728,-2.5282243015341663,-2.7697536964610094,0.7252901389922073,7.285868213155563,1.4504852294921875,-0.0061873056102825785,2.317926979064943,0.2765304007858873,4.359323557343998,1.2972286899254186,3.338625268204467,-3.9699633024902354,90.9745918439979,31.419907935075564,1.020698289139526,10,-1.2229537963867188,-2.009817123413086,-3.3963098526000977,-1.8249530792236328,1.2893218994140625,0,-0.045714228588138006,-5.44445437982724,36.94465637207031,1.0952435698454477,36.80245208740234,-1.3749952845807887,37.17218399047852,-0.045714228588138006 2830,2009-10-20,38.77434921264648,39.24836349487305,37.78840255737305,38.44253921508789,3453621.0,0.01614907639515417,1.2814767125084203,0.36458363896234847,70.91539898336657,59.53675196935821,-1.9824099834653808,-3.0538739984318894,-3.3365901662374924,-0.11809169557640331,8.125568277695821,1.4599609375,0.2696545393458507,2.7772470474243107,0.3549819976698245,5.199512097178797,1.5661145225470676,3.988379572301554,-4.3337634138867145,84.12696385071197,24.84203407636312,1.2111325248772422,10,-1.2656173706054616,-2.1994247436523366,-4.012528419494622,-2.441171646118157,2.265789031982429,1,-0.018581896554692334,-1.431387555278533,38.15813064575195,-5.44445437982724,36.94465637207031,1.0952435698454477,36.80245208740234,-0.018581896554692334 2831,2009-10-21,38.698509216308594,39.23888397216797,37.81684112548828,39.23888397216797,1502965.0,-0.001955932153031359,4.263172756536963,-1.6285668299188687,77.56657928825696,63.08250067133515,-1.6988055668525135,-2.8666667896739,-3.2182604826246433,-0.2508185798879339,8.799970036231805,1.4220428466796875,0.5675360896991464,2.537398147583005,-0.1495936596704226,5.2243899548364325,1.1939022439562947,3.880894051209715,-3.8733012018597677,80.79477169466905,14.45671672221063,1.3434959036267125,10,-1.1897773742675781,-2.123584747314453,-3.7707834243774414,-2.3653316497802734,0.8532257080078125,2,-0.005634534769397126,1.2814767125084203,38.77434921264648,-1.431387555278533,38.15813064575195,-5.44445437982724,36.94465637207031,-0.005634534769397126 2832,2009-10-22,38.1107292175293,38.58474349975586,37.54191589355469,38.015926361083984,2228771.0,-0.015188698755651098,-1.0000073160917438,-0.1754390918845654,73.46937691107487,65.49757561523616,-1.0273422747235372,-2.136819908060872,-2.5850817882673525,0.15071182140016504,9.182548615438792,1.1565933227539062,0.8194651429681699,1.7898754119873033,-0.9644393101626605,4.544190134137267,0.41271805091232494,3.1670327730622816,-2.931668764646531,55.39028118913777,-15.342589587559388,1.3771573610749805,10,-0.6019973754882812,-1.5358047485351562,-2.744539260864258,-1.7775516510009766,2.6692695617675852,3,-0.01865662566003956,4.263172756536963,38.698509216308594,1.2814767125084203,38.77434921264648,-1.431387555278533,38.15813064575195,-0.01865662566003956 2833,2009-10-23,38.86915588378906,39.53277206420898,38.58474349975586,38.58474349975586,2092377.0,0.01990060756724965,-5.666577249621045,3.0000402382102043,75.41713029396725,67.59777361990957,-1.5555038106152281,-2.7219538917827606,-3.2660500997317996,-0.7968944915123615,9.743093593780007,1.4220428466796804,1.0861799433235362,2.3496900558471694,-0.5417489899317616,5.2411291016261,0.9039705329577075,3.7954095787366313,-3.3645511875470717,71.31160247234466,-3.980524835697665,1.4457195228894644,10,-1.2182197570800781,-2.152027130126953,-3.0028810501098633,-2.535978317260742,1.2508430480957102,4,-0.014634152086361873,-1.0000073160917438,38.1107292175293,4.263172756536963,38.698509216308594,1.2814767125084203,38.77434921264648,-0.014634152086361873 2834,2009-10-26,37.50399398803711,39.523292541503906,37.248023986816406,39.13460159301758,1536816.0,-0.03512198463567129,-1.1238907801216402,-5.733251069651407,60.5405405405405,68.33443264165635,-0.03333792534183999,-1.2648435477963318,-1.818136120771733,0.39950344478764066,10.126678972257888,2.2752685546875,1.2048571624237212,0.8849851608276396,-1.9976455682056908,3.76761588986097,-0.5563302036890221,2.326300525344301,-1.596572554998417,11.203423421317611,-59.83754708628928,1.4413153645166636,10,0.3934307098388672,-0.786865234375,-1.6377191543579102,-1.170816421508789,5.276004791259773,0,0.04929223541560068,-5.666577249621045,38.86915588378906,-1.0000073160917438,38.1107292175293,4.263172756536963,38.698509216308594,0.04929223541560068 2835,2009-10-27,37.02050018310547,37.66515731811523,36.75505065917969,37.579833984375,1119980.0,-0.012891795073502355,1.4935096153846446,0.3430217052595133,54.53552792092025,67.16890621732519,0.6907348570937515,-0.6488594231580507,-1.2603866747044137,0.6998692188270326,10.46859041402086,0.9101066589355398,1.304143764622026,0.2962600708007841,-2.476140213994995,3.0686603555965632,-1.0899400715971055,1.6824602131986737,-0.7505436869497473,9.556376800249419,-57.201411808811905,1.386200142397891,10,0.9385452270507812,-0.3033714294433594,-1.1542253494262695,-0.6873226165771484,6.009498596191413,1,0.06555698464517512,-1.1238907801216402,37.50399398803711,-5.666577249621045,38.86915588378906,-1.0000073160917438,38.1107292175293,0.06555698464517512 2836,2009-10-28,35.88286590576172,37.06790161132813,35.53209686279297,37.06790161132813,1907456.0,-0.03072984621269159,1.5919974247545279,2.1186556272421115,44.51346126530438,65.21228704943573,1.8173609908894548,0.5592611042884243,-0.08799712159676432,1.6295527639333471,10.647226020726006,1.5358047485351634,1.3362174291543454,-0.8679189682006836,-3.59478956763472,1.858951631233353,-2.231354267917702,0.4955163315163347,3.6499061584472585,8.767746075577392,-52.00833258610707,1.3634352997170174,10,1.6495685577392578,0.8342628479003906,-0.01659107208251953,0.45031166076660156,7.677135467529297,2,0.14372520724547488,1.4935096153846446,37.02050018310547,-1.1238907801216402,37.50399398803711,-5.666577249621045,38.86915588378906,0.14372520724547488 2837,2009-10-29,36.4516830444336,36.546485900878906,35.32352828979492,35.693260192871094,1393906.0,0.0158520542970495,1.5800016095284082,-0.6400000000000021,50.51546391752581,64.19268231338434,1.3338201313440337,0.14575477888852362,-0.6373488306218107,0.8473209500929357,10.571984679988955,1.2229576110839844,1.4495707992647624,-0.3929567337036062,-2.926836699954613,2.140923232547401,-1.6598967168291097,0.8739832494218973,3.001075515747054,26.80183935879843,-31.09276571042042,1.266939983125505,10,0.9764671325683523,0.2654457092285085,-0.5048255920410227,-0.11850547790528054,6.938316345214837,3,0.085045507394101,1.5919974247545279,35.88286590576172,1.4935096153846446,37.02050018310547,-1.1238907801216402,37.50399398803711,0.085045507394101 2838,2009-10-30,35.24768447875977,36.84037399291992,35.171844482421875,36.6507682800293,1525008.0,-0.03302998558958681,-1.1463446949250684,-1.8500020119104834,44.00369270790418,61.27524131431786,2.538767298698218,1.4927389365525912,0.533405920296758,1.8304021119987937,9.983185998200634,1.6685295104980469,1.338344265158696,-1.6391424179077063,-4.025739535079971,0.7474546992645585,-2.832440976493835,-0.44584385932157744,4.039904870605454,1.742868013318231,-52.63800387265667,1.193298558586132,10,2.104623794555657,1.4694442749023366,0.6802129745483327,1.0854930877685476,7.302314758300774,4,0.15695539671182868,1.5800016095284082,36.4516830444336,1.5919974247545279,35.88286590576172,1.4935096153846446,37.02050018310547,0.15695539671182868 2839,2009-11-02,35.25716781616211,35.74066162109375,34.64094924926758,35.14340209960937,1594332.0,0.00026904852169939986,1.03508487079661,-0.08108262418096847,46.45288164384483,58.55718383214878,2.318301699762486,1.6232249362195859,0.4632086500366839,1.6421660096406399,9.814466272744987,1.0997123718261719,1.271645663594093,-1.6656841278076158,-3.9210565692725368,0.5896883136573052,-2.7933703485400727,-0.5379979070751588,3.78347684118652,20.376196110386562,-35.74952122254983,1.12768622073246,11,1.8296928405761719,1.4599609375,0.651768684387207,1.076009750366211,5.842830657958984,0,0.13792460985744603,-1.1463446949250684,35.24768447875977,1.5800016095284082,36.4516830444336,1.5919974247545279,35.88286590576172,0.13792460985744603 2840,2009-11-03,35.626895904541016,35.788063049316406,34.650428771972656,35.010677337646484,1412210.0,0.010486607724895514,1.4242306003999414,5.416557690372864,41.32054967338071,54.529847208273644,1.626164000715164,1.318876231645838,0.058732964262432574,1.108249460207091,10.428844557628828,1.13763427734375,1.2299479780306086,-1.2945339202880888,-3.55330483778112,0.9642369972049423,-2.423919379034608,-0.1651484615415697,3.061773120161128,40.62488702647381,-10.854898762756058,1.1293854587465157,11,1.4599647521972656,1.0902328491210938,0.23463916778564453,0.7062816619873047,5.283103942871094,1,0.2007781675372995,1.03508487079661,35.25716781616211,-1.1463446949250684,35.24768447875977,1.5800016095284082,36.4516830444336,0.2007781675372995 2841,2009-11-04,36.52752304077149,36.59388732910156,35.788063049316406,35.87338638305664,1269710.0,0.025279416389337506,1.0481887992553522,1.061533509143371,48.54271011313208,51.760217564057776,0.4304649564361469,0.46524890616052517,-0.8537510351997142,0.15114876955412626,10.560022737388792,0.9669914245605469,0.9976925760830255,-0.40860118865965944,-2.652305880108507,1.8351035027891882,-1.5304535343840797,0.7132511570647608,1.8373284018958884,85.77578282451651,34.59920170918893,1.1218523457244227,11,0.5593376159667898,0.1896057128906179,-0.6659879684448313,-0.19434547424317117,5.072475433349602,2,0.1780157863775056,1.4242306003999414,35.626895904541016,1.03508487079661,35.25716781616211,-1.1463446949250684,35.24768447875977,0.1780157863775056 2842,2009-11-05,36.69816970825195,37.276466369628906,35.71221923828125,36.119873046875,1263504.0,0.004671728419416432,-1.2448942722233627,0.8840609290987669,48.69739955673483,48.791358593254174,0.04288477426911186,0.2947827979535589,-0.970946112644171,-0.06177753825828347,10.605135572113156,1.5642471313476562,0.6919214178396658,-0.2284742355346694,-2.4746400098503543,2.0176915387810155,-1.3515571226925118,0.894608651623173,1.3687695589434412,78.0575638492658,26.591221052778707,1.123082887157841,11,0.38395118713378906,0.01895904541015625,-0.8603363037109375,-0.3649921417236328,5.551830291748047,3,0.18698021507857687,1.0481887992553522,36.52752304077149,1.4242306003999414,35.626895904541016,1.03508487079661,35.25716781616211,0.18698021507857687 2843,2009-11-06,36.76453018188477,37.02050018310547,35.83546447753906,36.6792106628418,1167791.0,0.0018082774743366503,2.9682438301568648,0.1475359011062347,41.619171543118206,46.68898426020724,-0.3949451366052301,0.2746076008730327,-0.9807593023455539,-0.17772693520851846,11.153868381032462,1.1850357055664062,0.32443883294206444,-0.18249626159667542,-2.4142446659040004,2.0492521427106496,-1.298370463750338,0.9333779405569871,1.0283298838763955,80.57549375076921,32.697767032619524,1.1158742021536634,11,-0.6114768981933665,-0.047401428222663355,-1.18740367889405,-0.4313526153564524,5.6754684448242045,4,0.18021362370158278,-1.2448942722233627,36.69816970825195,1.0481887992553522,36.52752304077149,1.4242306003999414,35.626895904541016,0.18021362370158278 2844,2009-11-09,37.02050018310547,37.153221130371094,36.68869018554688,36.93517684936523,752951.0,0.006962417306962454,1.6486715750779901,1.000044710721631,38.97500581511069,44.96003735956174,-0.8121136381946457,0.06450430726170708,-1.1494524435973261,-0.4412787369510198,11.7672942678776,0.46453094482421164,0.008838702713184432,0.046454811096189985,-2.1745514703186473,2.2674610925110272,-1.064048329611225,1.156957951803605,0.5202070173362117,90.2527600232423,45.0204357152501,1.110503140707418,11,-1.0617923736572266,-0.1374664306640625,-1.7538537979125977,-0.6873226165771484,4.929500579833984,0,0.14936316437125008,2.9682438301568648,36.76453018188477,-1.2448942722233627,36.69816970825195,1.0481887992553522,36.52752304077149,0.14936316437125008 2845,2009-11-10,36.59388732910156,37.09634017944336,36.22415542602539,37.09634017944336,1065335.0,-0.01152369232975936,2.4717078540788826,-5.88880940671476,37.328792607203,44.16174084199493,-0.5055430301727171,0.5711742496247041,-0.6298575305382954,-0.04251602028101331,12.428548780529516,0.8721847534179688,-0.44017217101328043,-0.412391090393065,-2.5890429890600117,1.7642608082738818,-1.5007170397265384,0.6759348589404084,0.7148392352461883,56.36373391081262,14.98416828278895,1.088325949333472,11,-0.6351795196533203,0.49297332763671875,-1.450484275817871,-0.2607097625732422,5.116111755371094,1,0.12313835653737759,1.6486715750779901,37.02050018310547,2.9682438301568648,36.76453018188477,-1.2448942722233627,36.69816970825195,0.12313835653737759 2846,2009-11-11,35.88286590576172,36.52752304077149,35.731178283691406,36.21467590332031,1764075.0,-0.01943005991534541,-1.5074409945348852,0.6603803667008313,36.78293792956735,42.63590462111065,0.22962602257870657,1.2444544236420683,0.16382786210847655,0.6064174883329514,12.534955065458266,0.8627090454101562,-0.6767223630505725,-1.0589466094970703,-3.2905864610864413,1.1726932420923006,-2.1747665352917522,0.05687331629761161,1.270355224609375,10.909188456267161,-27.512626316621947,1.1158199257946848,11,0.07584190368652344,1.2039947509765625,-0.7418327331542969,0.45031166076660156,5.027133941650391,2,0.1400984513013266,2.4717078540788826,36.59388732910156,1.6486715750779901,37.02050018310547,2.9682438301568648,36.76453018188477,0.1400984513013266 2847,2009-11-12,36.49908447265625,37.22906494140625,35.26664733886719,35.551055908203125,2734934.0,0.017173058821803533,-1.5874979880894897,-2.857142857142857,35.69794840488272,41.713044142997155,-0.4237202564591911,0.637002450917521,-0.3755319047388923,-0.04774386375117956,12.798928660980701,1.9624176025390625,-0.811173724991761,-0.42755966186523153,-2.6672971100393497,1.8121777863088866,-1.547428385952287,0.692309062221824,-1.8581352233886719,62.80198119882745,27.36152461874466,1.1198687240870582,11,-0.5403766632080078,0.5877761840820312,-1.170816421508789,-0.1659069061279297,4.430915832519531,3,0.1397545739890067,-1.5074409945348852,35.88286590576172,2.4717078540788826,36.59388732910156,1.6486715750779901,37.02050018310547,0.1397545739890067 2848,2009-11-13,36.78349304199219,37.13426208496094,36.24311447143555,36.68869018554688,1055414.0,0.007792211049814313,1.238105731092759,0.09999999999999251,45.00000794174782,41.55161373165304,-0.5222882748037847,0.3582695247344674,-0.603253335901833,-0.3538406468369857,12.487331269266768,0.8911476135253906,-0.7449669739594142,-0.13509292602539347,-2.3757170091171815,2.1055311570663946,-1.2554049675712875,0.9852191155205006,-2.090781478881837,77.29474609086456,37.186156225435155,1.120312041545894,11,-0.8200454711914062,0.30336761474609375,-1.1968870162963867,-0.8437461853027344,4.776508331298828,4,0.14861304639467554,-1.5874979880894897,36.49908447265625,-1.5074409945348852,35.88286590576172,2.4717078540788826,36.59388732910156,0.14861304639467554 2849,2009-11-16,36.413761138916016,37.06790161132813,36.23363494873047,36.40428161621094,2227940.0,-0.010051571302760354,-3.7567344186704483,0.09999195235796661,45.721922976162105,42.04065520973986,0.03213959920791609,0.6225347545887416,-0.21113551595061608,-0.02027696398494072,11.745580926530476,0.8342666625976634,-0.7970771812123374,-0.4176063537597656,-2.589828993767995,1.7546162862484636,-1.5037176737638802,0.668504966244349,-1.6703225082397495,58.454112853688315,13.882683563944916,1.086111320004115,11,-0.14220428466796875,0.6730995178222656,-0.7062807083129883,-0.4740142822265625,4.416240692138672,0,0.16549340961520764,1.238105731092759,36.78349304199219,-1.5874979880894897,36.49908447265625,-1.5074409945348852,35.88286590576172,0.16549340961520764 2850,2009-11-17,38.05384826660156,38.21501541137695,36.3474006652832,36.47064208984375,3255695.0,0.04504031103594941,-1.0414559192064081,167.01327967806841,64.29460587166176,43.7908658495765,-1.3717328355342602,-1.1323545291511934,-1.8096228220374115,-1.675555343604863,10.74355241618764,1.86761474609375,-0.6301336970544398,1.2585058212280273,-0.7989040674271095,3.315915709883164,0.22980087690045536,2.2872107655555993,-3.260697109710698,94.53368301338988,43.556524652498034,1.0287049443275698,11,-1.3130168914794922,-0.9669876098632812,-2.2657861709594727,-2.407991409301758,1.9861526489257812,1,0.10238524285485728,-3.7567344186704483,36.413761138916016,1.238105731092759,36.78349304199219,-1.5874979880894897,36.49908447265625,0.10238524285485728 2851,2009-11-18,38.48046112060547,39.883544921875,38.23397445678711,38.54682540893555,5157917.0,0.011210767726173243,-4.898299767437102,-0.04191765374866274,63.613205499424545,45.44817762098646,-1.667549247644608,-1.6613171729130443,-2.1799578596661178,-2.136073818564604,10.049543468658644,1.8296966552734375,-0.4682027389655161,1.6960210800170898,-0.3208366808114391,3.712878840845619,0.6875921996028254,2.7044499604313543,-3.5504353935351602,69.60981316905341,14.93126724913725,1.0084288804142656,11,-0.905364990234375,-1.2182140350341797,-2.692399024963379,-3.0905704498291016,2.069538116455078,2,0.08392669603789749,-1.0414559192064081,38.05384826660156,-3.7567344186704483,36.413761138916016,1.238105731092759,36.78349304199219,0.08392669603789749 2852,2009-11-19,37.39971160888672,39.08720016479492,37.32386779785156,38.58474349975586,1983029.0,-0.028085669460442886,-1.638298236652179,17.856469506236706,64.68307324241471,48.01083336535274,-0.5328563627917546,-0.6709673614935241,-1.0414922974496363,-1.0901064467144366,9.30881539741477,1.7633323669433594,-0.2891551453239032,0.6508224487304659,-1.291280922691108,2.5929258201520398,-0.32022923698031747,1.6218741344412493,-2.1724747301281297,31.94809375398463,-28.210882723405454,0.9710516857107864,11,0.175384521484375,-0.1374645233154297,-1.5618782043457031,-2.0098209381103516,3.0102882385253906,3,0.0938586980358238,-4.898299767437102,38.48046112060547,-1.0414559192064081,38.05384826660156,-3.7567344186704483,36.413761138916016,0.0938586980358238 2853,2009-11-20,38.30033874511719,38.764869689941406,37.44710922241211,37.49451446533203,2171841.0,0.02408112516077443,-1.9262926944971537,-0.6800021889656815,68.51211811384312,51.29273473187857,-1.3328859537360884,-1.703745752556756,-1.9014767836920896,-2.0073109361402857,7.937998734554524,1.3651580810546875,-0.22208728279153434,1.579890441894534,-0.24457333447385565,3.404354218262924,0.6676585537103392,2.492122330078729,-2.7937233837716136,56.623418429309304,-8.213884724906144,0.9122318881841937,11,-0.7252426147460938,-1.0380916595458984,-2.3795528411865234,-2.9104480743408203,1.6896629333496094,4,0.06865896350313205,-1.638298236652179,37.39971160888672,-4.898299767437102,38.48046112060547,-1.0414559192064081,38.05384826660156,0.06865896350313205 2854,2009-11-23,39.3526496887207,39.48537063598633,38.385658264160156,38.67954635620117,1746320.0,0.027475238550929815,1.3434403375143273,0.8352979047727251,70.92653331630672,55.02581703289009,-2.256932393699458,-2.751531334866968,-2.8936610746864915,-3.059198129788392,7.9256031589732725,1.1850318908691406,-0.13444622940627227,2.5397686004638658,0.38986837084609505,4.6896688300816365,1.4648184856549804,3.614718715272751,-3.583418553743364,84.98660703209026,16.38076641719411,1.0749501148088845,11,-1.7775535583496094,-2.090402603149414,-3.1047935485839844,-3.962759017944336,2.3873519897460938,0,0.05609156440622054,-1.9262926944971537,38.30033874511719,-1.638298236652179,37.39971160888672,-4.898299767437102,38.48046112060547,0.05609156440622054 2855,2009-11-24,39.447452545166016,39.56121444702149,38.71746826171875,39.05875778198242,1690095.0,0.0024090590391041555,1.7384640146590493,0.5774667044488524,68.03280310597634,58.498024274713316,-2.128191244768722,-2.798680260456379,-2.9321084737338126,-3.1578655761219068,8.346414191129917,0.8437461853027415,0.03445005896768549,2.513223838806155,0.061234596026693566,4.965213081585617,1.2872292174164244,3.739218460195886,-3.4313625829748133,82.9629927690446,15.84623700920784,1.225994621389732,11,-1.8723564147949219,-2.1852054595947266,-2.905707359313965,-3.962759017944336,5.077548980712891,1,0.03504787246541974,1.3434403375143273,39.3526496887207,-1.9262926944971537,38.30033874511719,-1.638298236652179,37.39971160888672,0.03504787246541974 2856,2009-11-25,41.040138244628906,41.21078109741211,39.43796920776367,39.6275749206543,2800425.0,0.040374868253896024,1.0216242787013252,3.6341197715272733,72.8087693711653,62.62144882652249,-3.2546454114467664,-4.200550046127397,-4.498280793675782,-4.736111382969078,9.61752761093027,1.7728118896484375,0.2622394545183866,3.848045921325685,0.8399358337209364,6.856156008930434,2.3439908775233107,5.352100965128059,-4.792000984856678,95.60981067412808,28.642805771241385,1.504055043802374,11,-2.317930221557617,-3.1142730712890625,-3.998310089111328,-5.128833770751953,3.9798622131347656,2,-0.024369735870284348,1.7384640146590493,39.447452545166016,1.3434403375143273,39.3526496887207,-1.9262926944971537,38.30033874511719,-0.024369735870284348 2857,2009-11-26,39.551734924316406,41.88388442993164,39.551734924316406,40.670406341552734,5717123.0,-0.036267015267846814,-3.169498692255493,-0.7919442606570437,62.738313041616564,64.5923716153968,-1.4390136172982295,-2.6013638041170566,-3.0285359683617514,-3.2520699024458466,10.91628245123526,2.3321495056152344,0.528879145551052,2.2046400070190444,-0.9583246629782209,5.36760467701631,0.6231576720204117,3.786122342017677,-2.9065861575329848,47.435932709354695,-17.073989959071916,1.581482334998634,11,-0.49297523498535156,-1.2893180847167969,-2.509906768798828,-3.640430450439453,6.648265838623047,3,0.02523945699611785,1.0216242787013252,41.040138244628906,1.7384640146590493,39.447452545166016,1.3434403375143273,39.3526496887207,0.02523945699611785 2858,2009-11-27,40.77999877929688,41.040000915527344,38.709999084472656,39.0,2638097.0,0.0310546138451524,1.026085860428705,-1.5911721278213755,65.77958883053671,66.82100115477175,-2.2805832835246704,-3.5773206138883253,-4.240787953948704,-4.4482312464270635,12.231721608681177,2.3300018310546875,0.9151022952845338,3.1562881469726634,-0.19562005434024599,6.508196348285573,1.4803340463162087,4.832242247629118,-3.6109764461986416,68.44441730395347,6.893746294821639,1.6759541006564562,11,-1.6643562316894602,-2.5175819396972727,-3.738170623779304,-4.868694305419929,5.260002136230462,4,-0.009073049116240073,-3.169498692255493,39.551734924316406,1.0216242787013252,41.040138244628906,1.7384640146590493,39.447452545166016,-0.009073049116240073 2859,2009-11-30,40.11999893188477,41.18000030517578,39.81999969482422,41.099998474121094,1805442.0,-0.0161844008623947,1.3859592765480433,-0.5505619181511073,64.51561739847068,66.84555799108384,-1.1617349481514694,-2.6712886468698684,-3.5256604576719823,-3.7423842948036494,13.252653026032075,1.3600006103515625,1.2817009019208285,2.2531467437744226,-1.0813995396817617,5.587693027230607,0.5858736020463269,3.9204198855025183,-2.4794903891031908,44.425040413935065,-17.04719778233737,1.667273141728093,11,-0.5161228179931712,-1.8575820922851634,-2.935966491699226,-4.066490173339851,5.5600013732910085,0,-0.0032402107896035703,1.026085860428705,40.77999877929688,-3.169498692255493,39.551734924316406,1.0216242787013252,41.040138244628906,-0.0032402107896035703 2860,2009-12-01,42.77999877929688,42.79999923706055,40.45000076293945,40.72999954223633,3267461.0,0.06630109467171774,1.2488022033981832,-2.091836933293392,74.46676413450564,68.0515089505373,-3.4428844658111686,-5.025583358465546,-6.082899777757184,-6.34605324032794,14.627440794889745,2.680000305175774,1.622706960811179,4.555491447448738,0.7336854238169508,8.377297471080524,2.6445884356328406,6.4663944592646345,-4.715152647800295,99.51099127096586,30.335733129827233,1.9109030118158947,12,-2.7180652618408274,-4.05952453613282,-5.472722053527839,-6.72649002075196,1.5250015258788991,1,-0.024310358356844697,1.3859592765480433,40.11999893188477,1.026085860428705,40.77999877929688,-3.169498692255493,39.551734924316406,-0.024310358356844697 2861,2009-12-02,43.02999877929688,43.15999984741211,41.68999862670898,42.70000076293945,2435513.0,0.005843852434165742,3.983053696699342,0.160974702034819,73.78565402907341,69.0629068157216,-3.329832673419027,-5.020879637367322,-6.218086111816483,-6.553288114122715,16.433592275203086,1.470001220703132,2.030652427236184,4.480367660522468,0.18892356738205507,8.771811753662881,2.3346456139522616,6.6260897070926745,-4.396934275132622,97.07862818366452,25.977836265291913,2.1457220465702047,12,-2.7264442443847727,-4.129524230957038,-5.691911697387702,-6.97649002075196,1.700000762939446,2,0.03474326723200649,1.2488022033981832,42.77999877929688,1.3859592765480433,40.11999893188477,1.026085860428705,40.77999877929688,0.03474326723200649 2862,2009-12-03,43.560001373291016,43.849998474121094,42.66999816894531,43.72999954223633,2676770.0,0.012317048780608797,4.756154747948417,-0.5151490630815893,74.24636383911327,69.70004522964051,-3.2342147840170057,-5.28122408348149,-6.608550996024327,-7.048211106538062,17.928943358377822,1.1800003051757812,2.1920151705338924,4.667278671264647,-0.07447323603570766,9.409030578565002,2.2964027176144697,7.038154624914824,-4.29316592107206,94.35803238782266,23.04763609180452,2.370875953650177,12,-2.4421730041503906,-4.31452751159668,-6.435219764709473,-7.506492614746094,0.7749977111816406,3,0.03351696598815668,3.983053696699342,43.02999877929688,1.2488022033981832,42.77999877929688,1.3859592765480433,40.11999893188477,0.03351696598815668 2863,2009-12-04,43.38999938964844,44.18000030517578,43.27999877929688,43.5,2259329.0,-0.0039027084087012165,-4.4545244370464765,0.647069383358765,75.32293061453953,70.18853381833304,-2.532655640792953,-4.837425793445519,-6.297498574988843,-6.828019182637412,19.54902417770951,0.9000015258788991,2.3517249620668963,4.166003227233887,-0.8665529937071312,9.198559448174905,1.6497251167633777,6.682281337704396,-3.389857853925136,81.88071548311909,8.574614837107717,2.5162781104705085,12,-1.9449996948242188,-3.979524612426758,-6.317359924316406,-7.336490631103516,0.2700004577636719,4,0.06476149833644373,4.756154747948417,43.560001373291016,3.983053696699342,43.02999877929688,1.2488022033981832,42.77999877929688,0.06476149833644373 2864,2009-12-07,42.54999923706055,43.47000122070313,41.93000030517578,43.22999954223633,2486229.0,-0.019359303166717523,1.6551656099549927,6.181786655569427,67.3269282957047,70.11010328385842,-1.3314292668189864,-3.754420314685916,-5.343166311244836,-5.955373549530869,20.713387646790583,1.5400009155273509,2.5947915223341695,3.049528121948242,-2.0799447962449378,8.179001040141422,0.48479166285165576,5.614264581044829,-1.7974831228358,56.300234097670575,-13.72914596587895,2.5647364590965895,12,-1.1049995422363281,-3.139524459838867,-5.515280723571777,-6.496490478515625,1.7099990844726562,0,0.08202119250397177,-4.4545244370464765,43.38999938964844,4.756154747948417,43.560001373291016,3.983053696699342,43.02999877929688,0.08202119250397177 2865,2009-12-08,41.099998474121094,42.5,40.52000045776367,42.31999969482422,3836938.0,-0.03407757435813352,1.5063256299071919,1.7941186370317181,59.35692850049544,68.61545429822843,0.42201638574270817,-2.0548785850857243,-3.7740708869128525,-4.4871852135366765,21.969769753082847,2.029998779296875,2.7096016379962578,1.3742218017578125,-3.6115388818463288,6.359982485361954,-1.1186585400442581,3.867102143559883,3.0800018310546875,15.846940998304232,-51.99509842250299,2.492880341802071,12,0.345001220703125,-1.684783935546875,-4.198003768920898,-5.046489715576172,4.010002136230469,1,0.11143557180272201,1.6551656099549927,42.54999923706055,-4.4545244370464765,43.38999938964844,4.756154747948417,43.560001373291016,0.11143557180272201 2866,2009-12-09,40.90999984741211,41.22999954223633,40.0,40.81999969482422,1947151.0,-0.004622837804449498,2.369863872703995,-0.0737705430622608,63.39079153432809,68.68795190852971,0.6611394256360512,-1.5483330362676782,-3.478788760137178,-4.279616480786835,23.449744081941503,1.2299995422363281,2.7162964591262764,0.9328664779663072,-3.733822039313253,5.599554995245867,-1.4004777806734694,3.2662107366060837,3.1968004608154317,21.770329688381235,-48.52132077850639,2.33334425863978,12,0.5349998474121094,-1.186676025390625,-4.008005142211914,-4.8564910888671875,2.0600013732910227,2,0.0829870562313979,1.5063256299071919,41.099998474121094,1.6551656099549927,42.54999923706055,-4.4545244370464765,43.38999938964844,0.0829870562313979 2867,2009-12-10,41.599998474121094,41.93999862670898,40.79999923706055,41.02000045776367,1542888.0,0.016866258354499397,-1.2352919177072792,6.444411477980757,62.792880358454916,68.35609541163174,0.326585769356754,-1.9358416858884269,-4.028254025517285,-4.959812807431419,24.707891530061328,1.1399993896484304,2.7970904851224603,1.3678194046020522,-3.0494032044283514,5.785042013632456,-0.8407918999131496,3.576430709117254,2.3425298217773474,38.27747266285927,-32.34922386632938,2.208611304515201,12,0.40000152587890625,-1.8766746520996094,-4.698003768920898,-5.546489715576172,0.5100021362304688,3,0.07524041305103357,2.369863872703995,40.90999984741211,1.5063256299071919,41.099998474121094,1.6551656099549927,42.54999923706055,0.07524041305103357 2868,2009-12-11,42.25,42.709999084472656,41.63999938964844,41.91999816894531,2318234.0,0.015625037252904317,-1.4044953452089084,0.5689706201535092,61.59481862405806,68.03156221447479,-0.10389291032528547,-2.2717835037988863,-4.521770451245018,-5.606426127546072,26.169927838606537,1.1100006103515625,2.6955180878625598,1.7444955825805692,-2.444847917530801,5.933839082691939,-0.35017616747511937,3.839167332636258,1.5348271640625057,64.84147574864768,-3.804842111666062,2.0946717500556855,12,-0.15999984741210938,-2.5266761779785156,-5.350375175476074,-6.196491241455078,0.13000106811522727,4,0.049349090756749314,-1.2352919177072792,41.599998474121094,2.369863872703995,40.90999984741211,1.5063256299071919,41.099998474121094,0.049349090756749314 2869,2009-12-14,42.43999862670898,42.95000076293945,42.34000015258789,42.91999816894531,1179562.0,0.0044970089161888716,1.2592417295968465,-1.4545359966708498,61.88522354846214,66.63361326046994,0.07801269261882027,-2.0945519967517257,-4.5541285637883675,-5.806731848285473,27.761301984972548,0.7000007629394531,2.81794186492008,1.6331823348998924,-2.165694866112865,5.43205953591265,-0.2662562656064864,3.532620935406271,1.1934354507910285,82.71179646332372,15.220602264125688,1.8994386005063795,12,-0.34999847412108664,-2.716674804687493,-6.0049076080322195,-6.386489868164055,-0.2949981689453054,0,0.028746495291716245,-1.4044953452089084,42.25,-1.2352919177072792,41.599998474121094,2.369863872703995,40.90999984741211,0.028746495291716245 2870,2009-12-15,41.95000076293945,42.52999877929688,41.40999984741211,42.47999954223633,1281683.0,-0.011545661631128135,2.555567665758344,1.1041651765491098,53.96051556193774,64.43082009745487,0.4893547951062658,-1.367827265817013,-3.9449974388153635,-5.3036561558400805,28.289878384331736,1.1199989318847727,2.7912263224011653,0.9483768463134794,-2.650409806471828,4.547163499098787,-0.8510164800791742,2.747770172706133,1.538095951460555,66.10170368215175,2.0777953831881604,1.7993933263926545,12,0.1399993896484375,-2.2266769409179688,-5.529129981994629,-5.896492004394531,-0.18500137329101562,1,0.05506549503175484,1.2592417295968465,42.43999862670898,-1.4044953452089084,42.25,-1.2352919177072792,41.599998474121094,0.05506549503175484 2871,2009-12-16,41.709999084472656,42.15999984741211,41.43999862670898,41.900001525878906,1338770.0,-0.005721136450582032,1.0281750679661927,0.358495998157425,60.54018406050897,62.90791123316551,0.5838182565508845,-0.9206746998290214,-3.604838151987728,-5.067279513029156,27.80933582169315,0.7200012207031321,2.834159322679291,0.5468982696533189,-2.860293760825222,3.9540903001318597,-1.1566977455859515,2.2504942848925893,1.6385737613513527,42.325544259328254,-22.81361709492421,1.703596015239269,12,0.3800010681152344,-1.9866752624511719,-5.1872148513793945,-5.656490325927734,-0.3999977111816406,2,0.08151526253915997,2.555567665758344,41.95000076293945,1.2592417295968465,42.43999862670898,-1.4044953452089084,42.25,0.08151526253915997 2872,2009-12-17,40.90999984741211,42.060001373291016,40.88999938964844,41.66999816894531,1523290.0,-0.019180034874619833,-1.9250077486112105,3.9999397687118536,50.66259454595578,60.16787389221176,1.0821871355790478,0.1642095434166464,-2.7330004636175858,-4.277259162495682,28.011585486986924,1.1700019836425781,2.4467807052167387,-0.42861537933349325,-3.3459827537831046,2.488751995116118,-1.887299066558299,1.0300683078913124,2.304630084578939,0.9708953607016075,-61.116719443866145,1.4586836872248066,12,0.8250007629394531,-1.186676025390625,-4.387215614318848,-4.8564910888671875,-1.0499992370605469,3,0.050354470324480705,1.0281750679661927,41.709999084472656,2.555567665758344,41.95000076293945,1.2592417295968465,42.43999862670898,0.050354470324480705 2873,2009-12-18,40.93000030517578,41.47000122070313,40.7599983215332,41.0,2662735.0,0.0004888892162862035,-2.4633978414589106,0.09210506502567398,54.41658232318755,58.733391006376515,0.7560452035189513,0.3703035883640524,-2.662333951122214,-4.283457955552819,28.190827459273983,0.710002899169929,2.0404404001894534,-0.5400979995727511,-3.0954840582599132,2.015288059114411,-1.8177910289163322,0.73759502977083,2.1560444295356263,7.762639001142666,-54.2227715947159,1.2776930293435793,12,0.5450000762939453,-0.7231826782226562,-4.4072160720825195,-4.876491546630859,-0.1100006103515625,4,0.028829716500797797,-1.9250077486112105,40.90999984741211,1.0281750679661927,41.709999084472656,2.555567665758344,41.95000076293945,0.028829716500797797 2874,2009-12-21,41.560001373291016,41.900001525878906,40.97000122070313,41.54999923706055,1924412.0,0.015392158891226915,1.6956435205661007,-0.1428882833787466,41.456604632450805,56.744466132149334,-0.03258157396674477,-0.09048862960509751,-3.1964510723277826,-4.893129136449659,28.036995375210044,0.970001220703125,1.566512414427983,-0.020464515686036577,-2.373440857736199,2.332511826364126,-1.1969526867111213,1.1560236553390482,1.4026015720319336,45.197900839448515,-11.543384132056964,1.1764881710250816,12,-0.08500099182128906,-1.3531837463378906,-5.034847259521484,-5.1746826171875,-0.3900032043457031,0,0.01973050211088756,-2.4633978414589106,40.93000030517578,-1.9250077486112105,40.90999984741211,1.0281750679661927,41.709999084472656,0.01973050211088756 2875,2009-12-22,40.83000183105469,42.02999877929688,40.61000061035156,41.95000076293945,1532724.0,-0.017564954718829018,1.218755867355288,-111.97597254004576,35.56432968984812,53.652637038318225,0.7320770102464351,0.7888431587148972,-2.359958363728964,-4.146081360036234,27.73063554612598,1.4199981689453196,1.0427753070696753,-0.8195915222167969,-2.982252756395347,1.3430697119617534,-1.9009221393060756,0.2617390948724818,2.0140969964553435,14.193634128513521,-35.898423633384844,1.081330617089276,12,0.9499988555908203,-0.5663013458251953,-4.150793075561523,-4.274036407470703,1.1399993896484446,1,0.032206675673201124,1.6956435205661007,41.560001373291016,-2.4633978414589106,40.93000030517578,-1.9250077486112105,40.90999984741211,0.032206675673201124 2876,2009-12-23,40.040000915527344,40.97999954223633,39.93999862670898,40.88999938964844,1718483.0,-0.019348539801594677,1.0194216467660355,0.7589279328067684,27.664974742156957,49.74953641428512,1.5485354897143537,1.5811404036812107,-1.5098741140754441,-3.33981998275398,26.350945244722578,1.0400009155273509,0.6867365867089035,-1.5595855712890625,-3.8253760441578066,0.7062049015796816,-2.6924808077234346,-0.42669033485469043,2.6903339588822845,4.7170829839534205,-38.13253658482813,1.132895236434373,12,1.404998779296875,0.7119331359863281,-3.126154899597168,-3.3228721618652344,2.594989776611328,2,0.04308187898797344,1.218755867355288,40.83000183105469,1.6956435205661007,41.560001373291016,-2.4633978414589106,40.93000030517578,0.04308187898797344 2877,2009-12-28,40.54999923706055,40.77000045776367,40.20000076293945,40.560001373291016,670746.0,0.012737220526271908,1.6511594897180675,0.011767240218649864,32.72505444762746,46.541784839126166,0.9766351149393273,1.2118988090625464,-1.9407047003160045,-3.8255832319309064,24.590853524557087,0.7299995422363281,0.5527424252582662,-1.0995004653930636,-3.2142950433922337,1.0152941126061066,-2.156897754392645,-0.042103176393482045,2.012915462487044,29.186629943363755,-8.365363930952427,1.0573972889995842,12,0.8950004577636719,0.201934814453125,-3.1313276290893555,-3.6574840545654297,0.7999992370605469,0,0.018742346498883844,1.0194216467660355,40.040000915527344,1.218755867355288,40.83000183105469,1.6956435205661007,41.560001373291016,0.018742346498883844 2878,2009-12-29,40.40999984741211,40.7400016784668,40.27000045776367,40.54999923706055,351480.0,-0.0034525127566583658,-1.23811080835604,13.996948893974066,35.771274302219496,43.640234922876985,0.9255096599327857,1.3942410085426857,-1.7261164838202987,-3.6585865748822144,23.542967245169915,0.470001220703125,0.3689034372933051,-1.2209999084472685,-3.3739501283077615,0.9319503114132246,-2.2974750183775186,-0.14452479851701838,1.9955398877651618,22.488095042536795,-12.168063716058814,1.076475109930247,12,0.8249988555908203,0.40355491638183594,-2.991328239440918,-3.517484664916992,0.3849906921386719,1,-0.013610473623789643,1.6511594897180675,40.54999923706055,1.0194216467660355,40.040000915527344,1.218755867355288,40.83000183105469,-0.013610473623789643 2879,2009-12-30,39.9900016784668,40.349998474121094,39.66999816894531,40.34000015258789,559015.0,-0.010393421690948368,2.6757258330583964,2.5,41.448398971852896,42.249999746200885,1.0744142724450967,1.9014911994488486,-1.2739919313063766,-3.2092181318845263,22.40194511897695,0.7400016784667969,0.12604529026394573,-1.634498214721681,-3.807348916563406,0.5383524871200436,-2.7209235656425435,-0.5480728638008188,2.267605590202379,13.559467235638275,-22.506164573539564,1.0864253509208608,12,0.9249973297119141,1.2928276062011719,-2.5713300704956055,-3.0974864959716797,1.3599967956542969,2,0.0207551383225959,-1.23811080835604,40.40999984741211,1.6511594897180675,40.54999923706055,1.0194216467660355,40.040000915527344,0.0207551383225959 2880,2010-01-04,41.7400016784668,41.81999969482422,40.13999938964844,40.13999938964844,1921318.0,0.04376093839831752,-1.0999973773993816,-4.5714550408719345,55.15529380767661,41.65167860699729,-0.7917697942727031,0.07334264832931581,-2.990733623946312,-4.903176619747903,20.633783023881293,1.8299980163574219,-0.11323111837228339,0.16750164031982706,-1.937638140385566,2.27264142102522,-0.8850682500328659,1.22007153067252,0.3105968622244717,96.27916467060557,55.99261169166878,1.052569890352696,1,-0.8750019073486328,-0.2950019836425781,-4.3213300704956055,-4.84748649597168,0.28999710083008523,0,-0.013656049032109707,2.6757258330583964,39.9900016784668,-1.23811080835604,40.40999984741211,1.6511594897180675,40.54999923706055,-0.013656049032109707 2881,2010-01-05,44.525001525878906,45.1500015258789,43.43999862670898,43.77000045776367,4411960.0,0.06672256194107584,-1.4169571488265895,0.47187499254943005,64.41598826825097,43.17983346503009,-3.503946371992548,-2.7340909216942464,-5.706982584379006,-7.6188529177376125,19.227667114972324,3.4099998474121023,-0.31752233373865835,2.877751350402832,0.47024664082854883,5.285256059977115,1.6739989956156904,4.081503705189974,-4.855003356933594,88.59489749747671,46.069139550278976,1.20375235478714,1,-2.115001678466797,-2.595001220703125,-7.106329917907715,-7.632486343383789,-2.5699996948242188,1,-0.05738349730747905,-1.0999973773993816,41.7400016784668,2.6757258330583964,39.9900016784668,-1.23811080835604,40.40999984741211,-0.05738349730747905 2882,2010-01-06,45.02000045776367,45.56000137329102,44.150001525878906,44.599998474121094,2192084.0,0.011117325433376068,-1.136370073028572,0.5562932310692759,63.86387441352338,44.22953258617852,-3.7488642460641586,-3.2823921076106473,-6.107112398867457,-8.036556347127743,17.532040152054613,1.4099998474121165,-0.34730747336789136,3.299750328063965,0.5797804227717904,6.019720233356139,1.9397653754178776,4.659735280710052,-5.2404022216796875,90.83190794991533,49.01685452509648,1.3599849526460865,1,-2.405000686645508,-2.885000228881836,-6.6959638595581055,-7.4638671875,-2.779998779296875,2,-0.052976671287743304,-1.4169571488265895,44.525001525878906,-1.0999973773993816,41.7400016784668,2.6757258330583964,39.9900016784668,-0.052976671287743304 2883,2010-01-07,46.20000076293945,46.56000137329102,45.0,45.209999084472656,2495028.0,0.026210579590793648,-1.2127681448394816,2.3571357208381394,67.12205646310031,47.08124945625069,-4.584845692683771,-4.470273475744584,-7.201025983342873,-9.120564523478329,15.754725715111363,1.5600013732910227,-0.4030349342912274,4.339250564575195,1.0297134649327973,7.648787664217593,2.6844820147539963,5.994019114396394,-6.189186401367188,94.77502985594394,55.73171935639009,1.6547685498212,1,-3.085000991821289,-3.565000534057617,-7.539412498474121,-8.307315826416016,-3.2150001525878906,3,-0.10497840278628123,-1.136370073028572,45.02000045776367,-1.4169571488265895,44.525001525878906,-1.0999973773993816,41.7400016784668,-0.10497840278628123 2884,2010-01-08,46.040000915527344,46.99499893188477,45.375,46.599998474121094,2332077.0,-0.0034632001032445237,1.4000011302819342,-0.5656531405694293,69.20188277737243,50.81875535486449,-4.159995895420472,-4.253483801064668,-6.911013724259952,-8.854840514943099,15.20636051650972,1.6199989318847727,-0.26327002412845957,4.004750633239745,0.20976816050164615,7.799733105977843,2.1072593968706954,5.902241869608794,-5.636235333251953,86.06859109948421,48.364031122007404,1.897491236369049,1,-2.7075023651123047,-2.7075023651123047,-7.350971221923828,-8.147315979003906,-2.3899993896484375,4,-0.11392289903729436,-1.2127681448394816,46.20000076293945,-1.136370073028572,45.02000045776367,-1.4169571488265895,44.525001525878906,-0.11392289903729436 2885,2010-01-11,45.68000030517578,47.5,45.5250015258789,46.60499954223633,2267835.0,-0.007819300677514796,-2.198386394314053,1.651791553133515,68.43083778145356,55.348295692564115,-3.3968931522405086,-3.723683164883873,-6.406916531360892,-8.392406393852617,15.812099396534105,1.9749984741211009,-0.15516390561341353,3.415749931335448,-0.6822514504909236,7.513751313161819,1.3667492404222656,5.46475062224863,-4.74893605493164,55.17243647262775,17.30667390921427,2.049000690913184,1,-2.095001220703125,-2.095001220703125,-6.746853828430176,-7.787315368652344,-1.1800003051757812,0,-0.09478988183290527,1.4000011302819342,46.040000915527344,-1.2127681448394816,46.20000076293945,-1.136370073028572,45.02000045776367,-0.09478988183290527 2886,2010-01-12,44.30500030517578,46.14500045776367,44.27999877929688,45.68500137329102,2914975.0,-0.030100700324299345,-1.6083864410577777,1.4918942771245896,64.96254400184532,58.9302389763661,-1.5123164408516132,-2.1937730746047066,-4.864151645493379,-6.935703519435414,16.473168514582017,1.8650016784667898,0.016389045402256386,1.870999908447267,-2.2718198072433466,6.013819624137881,-0.20040994939803625,3.9424097662925703,-2.7170424799560564,4.6268313402005505,-36.34003083291442,2.0714098578453055,1,-0.720001220703125,-0.720001220703125,-4.913796424865723,-5.954257965087891,-0.0149993896484375,1,-0.05134864033875497,-2.198386394314053,45.68000030517578,1.4000011302819342,46.040000915527344,-1.2127681448394816,46.20000076293945,-0.05134864033875497 2887,2010-01-13,44.72999954223633,45.50500106811523,43.16999816894531,44.0,1799653.0,0.009592579486133124,1.0482458268430637,-0.5289847661011862,66.17021476914906,62.307899028247164,-1.4326905393115368,-2.500457089763003,-5.131326001933701,-7.286900631483128,16.508908023181515,2.3350028991699148,0.3363515761947369,2.1394990921020494,-2.10587596960886,6.384874153812959,0.01681156124659111,4.262186622957508,-2.5508374995385736,36.027730106318124,-8.76171028592585,2.1226875308554556,1,-1.1450004577636719,-1.1450004577636719,-5.127985000610352,-6.199256896972656,1.045001983642571,2,-0.06203884953232219,-1.6083864410577777,44.30500030517578,-2.198386394314053,45.68000030517578,1.4000011302819342,46.040000915527344,-0.06203884953232219 2888,2010-01-14,44.334999084472656,45.25,44.19499969482422,45.040000915527344,1227543.0,-0.008830772676192256,-1.1421312719780645,-0.9657565385519818,62.049495343351055,64.5969097361914,-0.4720155653687499,-2.0461519968811643,-4.541022185469245,-6.839021488457753,16.157209389966315,1.0550003051757812,0.8236279933656618,1.6402486801147447,-2.6717961050469228,5.952293465276412,-0.5157737124660926,3.796271072695582,-1.6237532460446786,26.90532154448481,-17.095811177607114,2.1560223925808355,1,-0.5149993896484375,-0.75,-4.153347969055176,-5.459257125854492,1.3850021362304759,3,-0.04725380510359789,1.0482458268430637,44.72999954223633,-1.6083864410577777,44.30500030517578,-2.198386394314053,45.68000030517578,-0.04725380510359789 2889,2010-01-15,43.65999984741211,44.93999862670898,43.5,44.27000045776367,1662969.0,-0.015224974647556677,-2.0967702240415935,0.8652468454429366,62.34729138074456,65.3960205776434,0.8697872272414884,-1.3439731991061024,-3.6748421307230146,-6.127852617879093,15.497606713005101,1.4399986267089773,1.2541423874103401,0.9042493820190458,-3.4270955278472,5.235594291885292,-1.2614230729140772,3.069921836952169,-0.4900016784667969,11.316431206853414,-34.94922499344079,2.165672454933124,1,1.6749992370605469,-0.07500076293945312,-3.23226261138916,-4.619256973266602,1.6100006103515625,4,-0.015460358209336,-1.1421312719780645,44.334999084472656,1.0482458268430637,44.72999954223633,-1.6083864410577777,44.30500030517578,-0.015460358209336 2890,2010-01-18,44.2599983215332,44.31499862670898,43.45000076293945,43.599998474121094,914776.0,0.013742521214338943,1.2467463624158643,-1.081965880381219,68.72227192276097,65.87449653925563,0.7429737466652071,-1.8572619496381364,-4.0846652830976495,-6.676472310550963,15.497832599781836,0.8649978637695241,1.7059704658338646,1.3887479782104464,-2.975203178174233,5.752699134595126,-0.7932275999818899,3.5707235564027826,3.240001678466797,36.63863240323179,-14.267852417858172,2.1819755781923393,1,1.0750007629394531,-0.6749992370605469,-3.832261085510254,-5.219255447387695,0.270000457763679,0,-0.013782124238299498,-2.0967702240415935,43.65999984741211,-1.1421312719780645,44.334999084472656,1.0482458268430637,44.72999954223633,-0.013782124238299498 2891,2010-01-19,45.11000061035156,45.24499893188477,43.935001373291016,44.29999923706055,1251583.0,0.019204751944258858,1.4259258605160259,1.2272750917550501,69.63825422845017,66.5160942964697,-0.01712010853837853,-2.5713171514644415,-4.7597284927036725,-7.463122480461109,15.668722177813693,1.309997558593757,2.192740154874926,2.0687501907348604,-2.369002412741011,6.506502794210732,-0.15012611100307538,4.287626492472796,2.308999404907226,83.08351317661806,28.213905841203484,2.218876301737935,1,0.22499847412109375,-1.5250015258789062,-4.679893493652344,-6.069257736206055,-0.5550003051757812,1,-0.013522513901531252,1.2467463624158643,44.2599983215332,-2.0967702240415935,43.65999984741211,-1.1421312719780645,44.334999084472656,-0.013522513901531252 2892,2010-01-20,42.97000122070313,45.08000183105469,42.65499877929688,44.900001525878906,2021227.0,-0.04743957793601439,1.1179057486965005,-2.3827123864422974,59.4048566348981,65.6586276488917,2.0132175243581045,-0.2836157660212564,-2.4715514326745165,-5.240086165159745,15.953050837652908,2.4550018310546804,2.41516458241194,-0.17424926757811932,-4.497880684017332,4.149382148861093,-2.3360649757977257,1.987566440641487,4.369618809509269,12.138816694695034,-44.89246595058253,2.161815708219605,1,2.1074981689453054,0.6149978637695241,-2.3858394622802805,-3.9292583465576243,1.029998779296868,2,0.030719098378527265,1.4259258605160259,45.11000061035156,1.2467463624158643,44.2599983215332,-2.0967702240415935,43.65999984741211,0.030719098378527265 2893,2010-01-21,42.11000061035156,43.349998474121094,42.11000061035156,43.290000915527344,2651935.0,-0.020013976865730587,-1.1016907509779201,0.6113990251770002,57.54448059432172,64.36336073966383,2.49434656009079,0.7054910825320917,-1.4724506553147023,-4.30060097877525,16.22885057699864,1.2399978637695312,2.286726835347636,-1.093249893188478,-5.320794779075499,3.1342949926985426,-3.2070223361319847,1.0205225497550288,5.042234569824217,0.0,-59.94711790413583,2.1137724429435085,1,2.6949996948242188,1.4749984741210938,-1.2483386993408203,-3.0692577362060547,2.5099983215332102,3,0.0870339791594874,1.1179057486965005,42.97000122070313,1.4259258605160259,45.11000061035156,1.2467463624158643,44.2599983215332,0.0870339791594874 2894,2010-01-22,42.38000106811523,43.15999984741211,41.60499954223633,42.0,2405844.0,0.006411789452629213,-1.658115673162509,-0.3220347202017203,52.54574146852189,62.59835003822698,1.8445516930861388,0.5270973259071425,-1.6055975137490819,-4.4755704398840805,16.13796457056143,1.5550003051757812,2.1256967760863716,-0.8642494201660256,-5.040283721907777,3.3117848815757256,-2.952266571036901,1.22376773070485,4.4697000378711,21.291254281054968,-32.65311628989934,2.0880171508708747,1,1.4949989318847727,1.204998016357429,-1.4733390808105398,-3.3392581939697195,3.020000457763672,4,0.07881076140653454,-1.1016907509779201,42.11000061035156,1.1179057486965005,42.97000122070313,1.4259258605160259,45.11000061035156,0.07881076140653454 2895,2010-01-25,42.14500045776367,42.935001373291016,41.77999877929688,42.0,1114319.0,-0.0055450826906269235,-2.948707247888957,0.38157907945591235,38.12374770766018,59.6162615610953,1.7046406841440316,0.9124472217618376,-1.2198992954088226,-4.141550804449473,16.326380798622225,1.1550025939941335,1.786928849259219,-1.1649999618530273,-5.220659809666699,2.8906598859606447,-3.1928298857598634,0.8628299620538087,4.285124523122654,14.83519247456516,-33.29161930390416,2.0278299239068347,1,1.4099998474121094,1.4399986267089844,-1.2383384704589844,-3.104257583618164,4.104999542236328,0,0.07414877129095698,-1.658115673162509,42.38000106811523,-1.1016907509779201,42.11000061035156,1.1179057486965005,42.97000122070313,0.07414877129095698 2896,2010-01-26,41.76499938964844,41.834999084472656,40.810001373291016,41.625,1906876.0,-0.00901651593279873,6.321444141689374,0.9655099839520139,33.56890350493752,55.99389364284958,1.8846426790528383,1.5054944908183217,-0.667587354146363,-3.6657029523794264,17.21621740339002,1.3349990844726562,1.397967967443428,-1.6312509536743178,-5.461192281921377,2.1986903745727417,-3.5462216177978476,0.28371971044921196,4.279115556145889,22.36529072546243,-19.518578959893667,1.9149706641235298,1,1.2650012969970703,1.8199996948242188,-0.85833740234375,-2.558351516723633,4.8600006103515625,1,0.06620374548200658,-2.948707247888957,42.14500045776367,-1.658115673162509,42.38000106811523,-1.1016907509779201,42.11000061035156,0.06620374548200658 2897,2010-01-27,41.310001373291016,41.875,40.91999816894531,41.47999954223633,1522177.0,-0.010894242140709665,-1.0105204828178833,-1.2142779291553134,23.3660172816584,51.69572941377262,2.015441632347539,2.129531509718589,-0.06187850995149802,-3.1237968224976953,18.14455648021034,0.9550018310546875,0.9977568906483043,-2.124249076843263,-5.848919305618068,1.6004211519315419,-3.986584191230669,-0.2619139624558571,4.210702215252979,19.685061838716216,-14.867794478922484,1.8623351143874034,1,1.717498779296875,2.2749977111816406,-0.4033393859863281,-1.899526596069336,4.734989166259766,2,0.0785523801503143,6.321444141689374,41.76499938964844,-2.948707247888957,42.14500045776367,-1.658115673162509,42.38000106811523,0.0785523801503143 2898,2010-01-28,39.86000061035156,42.084999084472656,39.86000061035156,41.88000106811523,3229702.0,-0.03510047723883525,-1.202968287031354,11.882483619064674,20.487108000734466,47.044597927104824,3.0887203854637093,3.72731647670372,1.5159225350462222,-1.6068498937630409,19.338851184652405,2.2249984741210938,0.6699513737248424,-3.5467498779296847,-7.372193635839125,0.27869387997975537,-5.459471756884405,-1.6340279989749646,5.189632756667137,0.0,-26.87830499295012,1.9127218789547207,1,2.6924991607666016,3.7249984741210938,0.8691616058349609,-0.4495258331298828,7.470001220703125,3,0.10386350542536849,-1.0105204828178833,41.310001373291016,6.321444141689374,41.76499938964844,-2.948707247888957,42.14500045776367,0.10386350542536849 2899,2010-01-29,40.81999969482422,41.20000076293945,40.26499938964844,40.27999877929688,2041548.0,0.024084271695252957,-2.2807083294294013,-0.26732712532410496,28.048777125875347,42.52532072745087,1.8813453753161866,2.9857689197126405,0.7094333587529889,-2.509080848878966,20.499351104221336,1.3400001525878906,0.27853636664220716,-2.6282506942749038,-6.313048971725358,1.0565475831755506,-4.470649833000131,-0.7858515555496766,3.6068777413944275,31.21947467599892,7.5930122696789475,1.842399138725228,1,1.7325000762939453,2.7649993896484375,0.02090930938720703,-1.409524917602539,5.6850013732910085,4,0.09309160375967318,-1.202968287031354,39.86000061035156,-1.0105204828178833,41.310001373291016,6.321444141689374,41.76499938964844,0.09309160375967318 2900,2010-02-01,41.16999816894531,41.5,40.33000183105469,40.63999938964844,1647850.0,0.008574191002884035,-1.0347902237083035,0.981477556902484,34.39520802541054,38.6094267048909,1.169970447661214,2.730891933797224,0.4673038480045122,-2.7988408570807124,21.133895700359773,1.1699981689453125,-0.04108529528336646,-2.2497520446777344,-5.998445331743852,1.4989412423883834,-4.124098688210793,-0.37540540114467547,2.708854048169286,58.87633514495859,31.489690206437665,1.8743466435330578,2,1.3000030517578125,2.4150009155273438,-0.3290891647338867,-1.7595233917236328,5.30000305175782,0,0.10274480313492695,-2.2807083294294013,40.81999969482422,-1.202968287031354,39.86000061035156,-1.0105204828178833,41.310001373291016,0.10274480313492695 2901,2010-02-02,41.97000122070313,42.36999893188477,40.75,41.435001373291016,1699314.0,0.01943169995963867,1.4269732913095878,1.0094359993090478,36.75624857909878,36.09291469869098,-0.13665269082940767,1.8231332535243894,-0.22706322219945463,-3.528952139331345,19.847612124055996,1.6199989318847727,-0.31776608523457384,-1.3219989776611243,-5.086210555517013,2.4422126001947646,-3.2041047665890687,0.5601068112668202,1.4265888035999055,84.06382555119377,55.38379158409723,1.8821057889279442,2,-0.365001678466804,1.6149978637695241,-0.9481506347656321,-2.5595264434814524,4.965000152587891,1,0.10197757099863058,-1.0347902237083035,41.16999816894531,-2.2807083294294013,40.81999969482422,-1.202968287031354,39.86000061035156,0.10197757099863058 2902,2010-02-03,42.63499069213867,43.20000076293945,42.3650016784668,42.47499084472656,1986597.0,0.015844399621020466,-3.394984388960837,0.299065220646427,42.0485976425936,34.37114992627674,-0.9545410910482417,1.022739806996512,-0.7416703737333208,-4.113115696835912,18.32177650605764,1.229999542236321,-0.7338532617903368,-0.5377590179443388,-4.221732411450333,3.146214375561655,-2.3797457146973358,1.3042276788086582,-2.7749900817871094,83.08353158717668,51.94092948265873,1.841986696752996,2,-1.104990005493164,0.9500083923339844,-1.5365238189697266,-3.224515914916992,3.0250091552734375,2,0.09358532142466336,1.4269732913095878,41.97000122070313,-1.0347902237083035,41.16999816894531,-2.2807083294294013,40.81999969482422,0.09358532142466336 2903,2010-02-04,41.349998474121094,42.97000122070313,41.099998474121094,42.849998474121094,1741267.0,-0.030139380756438516,1.1494216586426642,-9.375008940705243,39.778740493203905,32.95259426235253,0.2361402215254813,2.029821956976143,0.6528386534541042,-2.7681782577847827,16.41469982636795,1.8700027465820384,-1.3030030798761771,-1.5802511215209947,-5.05792220703627,1.897419963994281,-3.319086664278636,0.15858442123664673,-1.4231978607177709,36.96758353663213,3.1800780016146106,1.7388355427576387,2,0.18000221252441406,2.2350006103515625,-0.25153160095214844,-1.939523696899414,5.020000457763679,3,0.11354273854128549,-3.394984388960837,42.63499069213867,1.4269732913095878,41.97000122070313,-1.0347902237083035,41.16999816894531,0.11354273854128549 2904,2010-02-05,40.79499053955078,41.22499084472656,40.17499923706055,41.00500106811523,2470064.0,-0.013422199638475574,2.2307927061875334,0.140007019042964,34.60679785888763,32.56182205693335,0.6064442387033893,2.2891029536809526,1.2792478386945234,-2.152665046956173,14.427492565259376,1.1749992370605469,-1.6363918220100828,-1.8730085372924776,-5.148457984098826,1.4024409095138708,-3.510733260695652,-0.23528381388930342,-0.8027259231567356,20.495569909178723,-12.397109114498978,1.6377247234031735,2,0.7350101470947266,2.790008544921875,0.22928619384765625,-1.3845157623291016,4.540008544921875,4,0.1601915138371759,1.1494216586426642,41.349998474121094,-3.394984388960837,42.63499069213867,1.4269732913095878,41.97000122070313,0.1601915138371759 2905,2010-02-08,41.349998474121094,41.84000015258789,40.29499053955078,41.0,1626312.0,0.013604806061475516,1.3233195277812833,-1.6665758450947832,32.84670415001506,32.48157768416419,-0.08179580698238453,1.4683527147052473,0.8005062875929738,-2.646353562305812,12.001630260178175,1.5450096130371094,-1.8839514592651412,-1.1015005111694336,-4.0993324126302255,1.8963313902913583,-2.600416461899826,0.3974154395609588,-1.2935791347961398,38.84293039221373,11.790993087586159,1.498915950730396,2,0.18000221252441406,2.3300018310546875,-0.2510843276977539,-1.939523696899414,4.25,0,0.12466754012628067,2.2307927061875334,40.79499053955078,1.1494216586426642,41.349998474121094,-3.394984388960837,42.63499069213867,0.12466754012628067 2906,2010-02-09,42.02999877929688,42.48500061035156,41.05500030517578,41.29999923706055,1359195.0,0.01644498984930709,-1.3442677798102027,2.085722070844707,45.052618729440795,34.89120006725112,-0.804896285370944,0.6420967794268435,0.15490160054179825,-3.2849801756330805,10.305142644925075,1.4300003051757812,-2.0568717636376874,-0.3077501296996985,-3.1794503487492776,2.5639500893498806,-1.7436002392244845,1.1280999798250875,-1.9107078114996412,61.32226798455481,31.04617483860458,1.4358501095247895,2,-0.4999980926513743,1.6500015258788991,-0.8749990463256907,-2.6195240020752024,4.034999847412095,1,0.10563889056293063,1.3233195277812833,41.349998474121094,2.2307927061875334,40.79499053955078,1.1494216586426642,41.349998474121094,0.10563889056293063 2907,2010-02-10,41.95500183105469,42.90999984741211,41.775001525878906,42.38999938964844,1347770.0,-0.0017843671287265384,-1.8553482658682174,-0.5958874402320116,49.110735258585365,38.071603095901224,-0.7026784239692034,0.525480023619636,0.3121148877569482,-3.182703330776434,9.265247138632775,1.1349983215332031,-2.0346663192379992,-0.24399719238281392,-2.8881664210624933,2.4001720362968655,-1.56608180672265,1.0780874219570222,-1.7740966673546055,63.68519966752771,28.357490501414745,1.3220846143398388,2,-0.2675018310546875,1.7249984741210938,0.2149982452392578,-2.0595264434814453,3.5999984741210938,2,0.1186985895576862,-1.3442677798102027,42.02999877929688,1.3233195277812833,41.349998474121094,2.2307927061875334,40.79499053955078,0.1186985895576862 2908,2010-02-11,42.2400016784668,42.60499954223633,41.66999816894531,42.18999862670898,1407740.0,0.006792988558545376,1.3974431707030792,-0.11495018942052987,49.19817034270247,40.42153567554868,-0.6867955373373604,0.07955988569356975,0.07474155200605992,-3.4281956732069716,8.150770814611219,0.9350013732910156,-1.9227166233699862,0.14575252532959126,-2.3007264083917818,2.5922314590509643,-1.0774869415310988,1.3689919921902813,-1.9987146027819307,75.5028146462026,36.813340953663,1.2232394668606883,2,-0.5525016784667969,1.4399986267089844,0.13499832153320312,-2.1395263671875,2.5849990844726562,3,0.08096586252478222,-1.8553482658682174,41.95500183105469,-1.3442677798102027,42.02999877929688,1.3233195277812833,41.349998474121094,0.08096586252478222 2909,2010-02-12,42.98500061035156,43.47999954223633,42.525001525878906,42.79999923706055,1925964.0,0.017637284618398974,-1.5986453873102375,3.6998016478481164,54.545458298602625,42.66045237257003,-1.2207698583396933,-0.7574352377103395,-0.591714937034233,-4.105945188151566,7.6546180605879615,1.2399978637695312,-1.6481894128913908,0.9245014190673828,-1.4485518127898018,3.2975546509245675,-0.2620251968612095,2.111028034995975,-2.6845392609216034,84.45847620941132,40.98557202542591,1.186526615928594,2,-1.157501220703125,0.6949996948242188,-0.1100006103515625,-2.3845252990722656,1.6149978637695312,4,0.0787483604389676,1.3974431707030792,42.2400016784668,-1.8553482658682174,41.95500183105469,-1.3442677798102027,42.02999877929688,0.0787483604389676 2910,2010-02-15,43.650001525878906,43.95000076293945,43.400001525878906,43.599998474121094,1029850.0,0.015470534048735107,-1.4444576311417043,0.2702847598820546,59.895030677795035,45.23142816131405,-1.6729115754979205,-1.5499452336083834,-1.2545795311551586,-4.691426992003777,7.266010228450956,0.9650001525878906,-1.1431001645385095,1.62000217437744,-0.6473486674183633,3.8873530161732432,0.48632675347953835,2.7536775952753416,-3.2223586487366944,89.63733369174352,41.697747152913905,1.1336754208979016,2,-1.5875015258789062,0.029998779296875,-0.3175029754638672,-2.8320274353027344,1.279998779296875,0,0.03860246276497281,-1.5986453873102375,42.98500061035156,1.3974431707030792,42.2400016784668,-1.8553482658682174,41.95500183105469,0.03860246276497281 2911,2010-02-16,44.5,44.54499053955078,43.68999862670898,44.20000076293945,1778566.0,0.019473045690895363,3.3847952186714765,5.999618553555081,66.07863126123114,47.90143189671822,-2.376168138613032,-2.580278827664749,-2.1005800612921206,-5.452674754689163,6.488976679743636,0.894989013671875,-0.7377959333075452,2.5005006790161133,0.3971164559955511,4.603884902036675,1.4488085675058286,3.552192790526398,-3.8610156497099553,98.4351075150399,44.98323429734025,1.0516921115102815,2,-2.140005111694336,-1.4974994659423828,-0.9150009155273438,-3.429525375366211,1.0999984741210938,1,0.024719066834181902,-1.4444576311417043,43.650001525878906,-1.5986453873102375,42.98500061035156,1.3974431707030792,42.2400016784668,0.024719066834181902 2912,2010-02-17,44.290000915527344,44.97999954223633,43.96500015258789,44.70000076293945,1813044.0,-0.0047190805499472965,1.0927878432745135,-1.3666696336609743,75.5184564702242,51.87251144972048,-2.1307930251333573,-2.388792876254655,-1.9060269934074938,-5.146222278163798,6.6406159916649585,1.0149993896484375,-0.44392305692528566,2.224501609802246,-0.08029765344581818,4.52930087305031,1.0721019781782104,3.376901241426282,-3.3385360700964384,79.15412868777926,18.15852176311713,1.1523996316240326,2,-1.7125015258789062,-1.6075000762939453,-0.7050018310546875,-3.2195262908935547,1.9199981689453125,2,0.04007671425807868,3.3847952186714765,44.5,-1.4444576311417043,43.650001525878906,-1.5986453873102375,42.98500061035156,0.04007671425807868 2913,2010-02-18,45.7750015258789,45.86999893188477,44.0099983215332,44.20000076293945,1943341.0,0.03352902640900468,1.10765470095075,-3.841466705123774,76.91474716062842,56.57339470546945,-3.265499490375994,-3.778888174429561,-3.3840557363780235,-6.52485235457393,7.314029609656602,1.8600006103515696,-0.17502673478838915,3.526252174377433,0.6859672339626215,6.366537114792244,2.1061097041700307,4.946394644584835,-4.42068321076745,97.16001555530931,31.05960316455875,1.4201424702074052,2,-2.6925067901611257,-2.910001754760735,-2.190002441406243,-4.70452690124511,-0.16500091552733664,3,-0.00480614338327745,1.0927878432745135,44.290000915527344,3.3847952186714765,44.5,-1.4444576311417043,43.650001525878906,-0.00480614338327745 2914,2010-02-19,45.72000122070313,45.93999862670898,44.57500076293945,45.15999984741211,1975083.0,-0.0012015358458190573,1.7300061416860508,0.3555562552527812,75.53313736084489,61.31633172889498,-2.7249785877199955,-3.6478613984712,-3.2954990687279277,-6.372560698381861,8.350257584472875,1.3649978637695241,-0.005469717673527441,3.3042518615722756,0.06651806823676765,6.5419856549077835,1.6853849649045216,4.9231187582400295,-3.8238012315788836,91.33867491683554,23.31964676734212,1.6188668966677535,2,-2.2225017547607493,-2.8200016021728587,-2.0175018310546946,-4.649526596069343,-0.520000457763679,4,-0.01957568752991201,1.10765470095075,45.7750015258789,1.0927878432745135,44.290000915527344,3.3847952186714765,44.5,-0.01957568752991201 2915,2010-02-22,45.27000045776367,45.84500122070313,44.97000122070313,45.75,1295631.0,-0.009842536109462952,1.6119325654616639,-0.8571399377388329,69.2757105658724,64.00778637738739,-1.8555836836706519,-3.1112552297202853,-2.7697341218044045,-5.817361064293081,9.4424846066566,0.875,0.30802117019276665,2.6980010986328153,-0.7775990742979388,6.1736012715635695,0.9602010121674383,4.435801185098192,-2.807668659377562,70.22230360243087,4.057980393082389,1.7378000864653766,2,-1.4650020599365234,-2.3700008392333984,-0.8100013732910156,-4.199525833129883,-0.625,0,-0.014800132027117607,1.7300061416860508,45.72000122070313,1.10765470095075,45.7750015258789,1.0927878432745135,44.290000915527344,-0.014800132027117607 2916,2010-02-23,44.52999877929688,45.6150016784668,44.27999877929688,45.099998474121094,1400195.0,-0.016346403158471356,-1.4953332335094711,1.187500496705832,60.97282444231909,65.32579628669113,-0.8087077165127781,-2.2698627098363815,-1.9548798894258042,-4.982358801365002,9.862007881952568,1.3350028991699148,0.7492041811749743,1.8197494506836023,-1.7396498294212108,5.379148730788415,0.040049810631195726,3.599449090736009,-1.5807936249455707,28.607547505089947,-33.95358602196385,1.779699640052406,2,-0.7250003814697337,-1.6299991607666087,-0.06999969482422586,-3.459524154663093,0.40000152587889914,1,0.008982742799105381,1.6119325654616639,45.27000045776367,1.7300061416860508,45.72000122070313,1.10765470095075,45.7750015258789,0.008982742799105381 2917,2010-02-24,44.55500030517578,44.94499969482422,44.084999084472656,44.5,1208892.0,0.0005614535496130113,1.0598839599798986,-0.09649181512762632,71.72878101665744,67.82919747268613,-0.47619073854891525,-2.1494980751728434,-1.9254391652533087,-4.8988372621597165,10.273831708435553,0.8600006103515625,1.2037224625495995,1.6825010299682646,-1.9038824670938723,5.268884527030401,-0.11069071856280743,3.4756927784993366,-1.187084064694396,28.23844028319686,-36.00853598940515,1.7931917485310693,2,-0.32250022888183594,-1.6550006866455078,-0.095001220703125,-3.479785919189453,-0.22999954223632812,2,0.02345411652536611,-1.4953332335094711,44.52999877929688,1.6119325654616639,45.27000045776367,1.7300061416860508,45.72000122070313,0.02345411652536611 2918,2010-02-25,44.0,45.099998474121094,43.63999938964844,44.13499069213867,1322697.0,-0.012456521184476599,-2.415234840338909,-2.454362602302677,71.72885521958672,69.73846379723993,0.3964063181749182,-1.3369845029664376,-1.3422779787082675,-4.23471476419958,9.95851250357987,1.4599990844726562,1.448193951109829,0.9205007553100586,-2.4019690370149505,4.242970547635068,-0.7407341408524459,2.581735651472563,1.9399986267089773,15.652205642105033,-51.89301492505349,1.6612348961625047,2,0.6700000762939453,-1.1000003814697266,0.3312492370605469,-2.6166763305664062,0.4350013732910156,3,0.050227251919833016,1.0598839599798986,44.55500030517578,-1.4953332335094711,44.52999877929688,1.6119325654616639,45.27000045776367,0.050227251919833016 2919,2010-02-26,44.61999893188477,44.790000915527344,43.84000015258789,44.59000015258789,1155626.0,0.014090884815562976,4.135101140276718,-0.22222850199230967,71.97581358432411,71.0807730090765,0.03656729286711169,-1.7472844446172857,-1.9324561318335256,-4.742997645717111,9.626153057080728,0.9500007629394531,1.6883762286756578,1.3504997253418054,-1.8606691906910484,4.561668641374659,-0.25508473267461795,2.9560841833582288,1.2739997100829967,44.44438677711132,-25.627230578971137,1.6055844580164267,2,0.1700000762939382,-1.7199993133544993,-0.424999237060554,-3.236675262451179,-0.4349975585937571,4,0.022187398076322085,-2.415234840338909,44.0,1.0598839599798986,44.55500030517578,-1.4953332335094711,44.52999877929688,0.022187398076322085 2920,2010-03-01,45.4000015258789,45.5,44.75,44.875,843264.0,0.017481008800220854,1.0689698717206688,17.50076297049409,72.34749560601568,71.77731349183033,-0.524219612451823,-2.312711186465066,-2.6571628964487104,-5.423476341794213,9.67737331515998,0.8800010681152273,1.951431750870178,1.9190021514892521,-1.2670403265205437,5.105044629499048,0.32598091248435423,3.51202339049415,0.4489171310424851,89.11392894048078,17.194677516607612,1.5930212390048968,3,-0.6100025177001882,-2.5000019073486257,-1.670001983642571,-4.016677856445305,-2.3000030517578054,0,-0.004405303000385219,4.135101140276718,44.61999893188477,-2.415234840338909,44.0,1.0598839599798986,44.55500030517578,-0.004405303000385219 2921,2010-03-02,46.25,46.39500045776367,45.290000915527344,45.290000915527344,1833654.0,0.01872243272143037,-1.3020845750979504,1.828564370104511,75.8268004081244,71.8115739293748,-1.229131403421718,-2.978322468223581,-3.433111249267796,-6.1772315808673,10.564890145669578,1.1049995422363281,2.143716522191525,2.5550006866455064,-0.7753998347756479,5.885401208066661,0.8898004259349293,4.2202009473560835,-2.6100006103515625,94.73682753005718,20.876478849924922,1.6652002607105774,3,-1.2325000762939453,-3.122499465942383,-2.6800003051757812,-4.866676330566406,-3.020000457763672,1,-0.03470269280510985,1.0689698717206688,45.4000015258789,4.135101140276718,44.61999893188477,-2.415234840338909,44.0,-0.03470269280510985 2922,2010-03-03,46.625,46.86999893188477,45.83000183105469,46.20000076293945,1044334.0,0.008108108108108025,1.2732249094266899,0.4427079608039482,76.08564526004163,71.71945149597626,-1.3835775909405186,-3.203309694899346,-3.702386529830008,-6.463275416990818,11.60329754316933,1.0399971008300852,2.2505325194669368,2.7305002212524414,-0.8042959327746217,6.265296375279505,0.9631021442389098,4.497898298265973,-2.9299005889892555,92.41489267471708,17.987253431639445,1.7673980770135325,3,-1.3700008392333984,-3.260000228881836,-3.317500114440918,-5.241676330566406,-3.904998779296868,2,-0.03635388085413871,-1.3020845750979504,46.25,1.0689698717206688,45.4000015258789,4.135101140276718,44.61999893188477,-0.03635388085413871 2923,2010-03-04,46.04499053955078,46.45500183105469,45.81999969482422,46.09500122070313,797872.0,-0.012439881189259427,-1.5400473029678798,-0.11767240218651535,68.56787048567877,70.94553295429114,-0.8507031772772962,-2.3753120329691058,-3.0218570690411823,-5.788302535693475,12.435768451815173,0.8050003051757812,2.209830536009875,1.9157411575317411,-1.5300251047652154,5.361507419828698,0.19285802638326288,3.6386242886802194,-2.2228951477050742,72.77198928359184,-0.3708375521864582,1.7228831311484798,3,-0.7899913787841797,-2.679990768432617,-2.738740921020508,-4.6616668701171875,-3.7349891662597656,3,-0.03735454729074006,1.2732249094266899,46.625,-1.3020845750979504,46.25,1.0689698717206688,45.4000015258789,-0.03735454729074006 2924,2010-03-05,47.33000183105469,47.5,46.33000183105469,46.5,1370222.0,0.027907732772800342,1.0,-16.59649122806782,70.767440999362,71.11128078023442,-2.104644705424249,-3.315628006210474,-4.209653836800548,-6.971881855127712,12.990660931631798,1.4550094604492188,2.146019504281938,2.874001884460448,-0.4786220673515018,6.226625836272397,1.197689908554473,4.550313860366423,-3.385990297607421,93.81824840198864,21.82159655649754,1.6763119759059752,3,-1.7600021362304688,-3.492502212524414,-4.261252403259277,-5.946678161621094,-4.215000152587891,4,-0.06116628662085055,-1.5400473029678798,46.04499053955078,1.2732249094266899,46.625,-1.3020845750979504,46.25,-0.06116628662085055 2925,2010-03-08,46.50500106811523,47.66999816894531,46.28499984741211,47.5,1123627.0,-0.017430820431495353,1.0749112043913465,-1.1987912491957067,61.346888602097785,71.15284346465428,-1.2136660351573099,-2.197281470182162,-3.2714871105298613,-6.04073981875041,14.03025333261011,1.3849983215332031,1.9185181658848052,1.7912509918212791,-1.3413575674782834,4.923859551120842,0.2249467121714943,3.357555271471064,-2.347630226674795,51.05048549291366,-16.874764033332433,1.566304279649782,3,-0.8500022888183523,-2.5825023651122976,-3.436251640319817,-4.638183593749993,-2.5149993896484304,0,-0.04988710120501105,1.0,47.33000183105469,-1.5400473029678798,46.04499053955078,1.2732249094266899,46.625,-0.04988710120501105 2926,2010-03-09,46.47000122070313,46.72999954223633,45.77999877929688,46.599998474121094,893000.0,-0.0007526039481394742,3.8718064087013992,0.1306506461989008,62.58656825423964,70.13704204660786,-0.9773117898660573,-1.910547357578963,-3.095926776872581,-5.918251799191559,15.368041339941662,0.950000762939446,1.710698128880992,1.5342510223388715,-1.4218875972531464,4.490389641930889,0.05618171254286608,3.012320332134877,-2.0316201930623095,36.50807747269174,-28.757657725718175,1.4780693097960078,3,-0.8150024414062571,-2.5475025177002024,-3.4425010681152415,-4.603183746337898,-3.290000915527351,1,-0.07251996251466952,1.0749112043913465,46.50500106811523,1.0,47.33000183105469,-1.5400473029678798,46.04499053955078,-0.07251996251466952 2927,2010-03-10,46.93500137329102,47.40999984741211,46.2599983215332,46.45000076293945,1275349.0,0.010006458798643703,-1.6589461800349274,-3.730852749574764,57.5915961108197,68.56623547896707,-1.194857334053168,-2.090510557664196,-3.4285063337313844,-6.28626806494308,17.060974914846806,1.1500015258789062,1.6216153675921134,1.750251197814947,-0.9789751612704194,4.479477556900314,0.3856380182722674,3.114864377357627,-2.2380909743458375,61.11126809458861,-0.11509578645436136,1.3646131795426824,3,-1.1800022125244212,-3.012502670288093,-4.3400020599365305,-5.011301040649421,-4.095001220703132,2,-0.07893899483644362,3.8718064087013992,46.47000122070313,1.0749112043913465,46.50500106811523,1.0,47.33000183105469,-0.07893899483644362 2928,2010-03-11,45.65999984741211,46.599998474121094,45.5,46.22999954223633,2947278.0,-0.027165260223140586,-1.4719083786239648,-1.175255623721864,49.66139284242719,66.08685539653409,0.38037899672197995,-0.5756691221045145,-2.028656326147342,-4.922982721289067,18.634901992549448,1.4350013732910227,1.64895513076479,0.30424976348876953,-2.0510672956064226,2.6595668225839617,-0.8734087660588301,1.4819082930363692,-0.7252424268669131,7.373271079296548,-47.97681832043798,1.1776585295475968,3,0.5499992370605469,-1.7375011444091797,-3.1024999618530273,-3.248065948486328,-2.549999237060547,3,-0.06438893203096685,-1.6589461800349274,46.93500137329102,3.8718064087013992,46.47000122070313,1.0749112043913465,46.50500106811523,-0.06438893203096685 2929,2010-03-12,46.36999893188477,46.71500015258789,46.01499938964844,46.70500183105469,2034796.0,0.015549695287896625,2.9436713553475675,0.5877246991741386,56.03067643761821,64.27387548893438,-0.061773220568291265,-1.0741417940547606,-2.589442704451848,-5.559048827391116,19.774260865221784,1.0550003051757812,1.6189221401067329,0.8449989318847742,-1.2669245919209686,2.956922455690517,-0.21096283001809724,1.9009606937876455,-1.21642225146757,40.092150506634745,-12.824125981681483,1.0559617619028727,3,0.1100006103515554,-2.447500228881843,-3.8124990463256907,-3.9580650329589915,-3.5900001525878906,4,-0.08755655924335237,-1.4719083786239648,45.65999984741211,-1.6589461800349274,46.93500137329102,3.8718064087013992,46.47000122070313,-0.08755655924335237 2930,2010-03-15,45.334999084472656,46.46500015258789,45.1150016784668,46.24499893188477,1368185.0,-0.02232046304190083,-1.0000056514257134,2.7163939466403275,54.27508374890397,61.87924030457654,1.0762114983706894,0.09862278865865903,-1.4705968586827254,-4.465223146533958,20.396742128465032,1.3499984741210938,1.6157130164279678,-0.2742507934570284,-2.197218337904438,1.6487167509903813,-1.2357345656807368,0.68723297876668,2.3349990844726562,9.585951264918055,-44.48826435077038,0.9614837722237054,3,1.0575008392333984,-1.3525047302246094,-2.777499198913574,-2.8614444732666016,-2.3400001525878835,0,-0.04896873168276328,2.9436713553475675,46.36999893188477,-1.4719083786239648,45.65999984741211,-1.6589461800349274,46.93500137329102,-0.04896873168276328 2931,2010-03-16,45.599998474121094,45.849998474121094,45.40499877929688,45.5,1076290.0,0.00584535998676583,-2.068953723922124,-0.10988845152608791,55.41168215326237,59.582133292712186,0.7926708567393845,-0.08405146351302051,-1.7367248164023508,-4.66804758423406,20.70467893251661,0.5149993896484375,1.578271105675256,-0.06425132751464702,-1.9152095604519914,1.7867069054226974,-0.9897304439833192,0.8612277889540252,2.018899765014652,21.132774841261927,-34.71371580970372,0.925479116468673,3,0.7925014495849609,-1.2374992370605469,-2.994997978210449,-2.6571693420410156,-1.7249984741210938,1,-0.03530694845457072,-1.0000056514257134,45.334999084472656,2.9436713553475675,46.36999893188477,-1.4719083786239648,45.65999984741211,-0.03530694845457072 2932,2010-03-17,46.06499862670898,46.57500076293945,45.64500045776367,45.849998474121094,1583168.0,0.010197372108505132,-1.9760191407418257,2.1500343327991964,60.794532053554754,58.71842902247617,0.2680712954310067,-0.43137167335572,-2.2134311998007448,-5.058152448622238,20.953747561928527,0.9750022888183594,1.4924134816955856,0.31199893951415447,-1.4284322884451512,2.05243016747346,-0.5582166744654984,1.1822145534938073,1.5038216812133882,59.37486588942092,-1.4916575675406207,0.870215613979652,3,0.3275012969970774,-1.3950004577636648,-3.4599981307983327,-2.959999084472649,-2.209999084472649,2,-0.06262885938436658,-2.068953723922124,45.599998474121094,-1.0000056514257134,45.334999084472656,2.9436713553475675,46.36999893188477,-0.06262885938436658 2933,2010-03-18,45.55500030517578,46.15999984741211,45.45500183105469,45.81000137329102,1043888.0,-0.011071276169266953,-2.0989058897505766,-1.186050637852488,54.944470153640545,56.96032115072935,0.7836659609902981,0.06461233612853334,-1.759347447987949,-4.487574013866315,20.67525974330638,0.7049980163574219,1.2693827903450838,-0.18699932098388672,-1.9296246078176722,1.5556259658498988,-1.0583119644007795,0.684313322433006,1.9647436301574714,27.499940395298385,-33.9797230775836,0.8713126434168932,3,0.8374996185302734,-0.8850021362304688,-2.8712501525878906,-2.450000762939453,-1.779998779296875,3,-0.059598290734275805,-1.9760191407418257,46.06499862670898,-2.068953723922124,45.599998474121094,-1.0000056514257134,45.334999084472656,-0.059598290734275805 2934,2010-03-19,44.82500076293945,45.77000045776367,44.73500061035156,45.70000076293945,2343747.0,-0.016024575509735794,1.0394097926908101,3.4313581761334633,46.94311711078099,55.3599020961386,1.2526974764868513,0.7632552592387682,-1.0897399087770907,-3.6788265058389413,20.11210015493146,1.0349998474121094,0.9813129034982637,-0.8722488403320341,-2.6625666846984046,0.9180690040343364,-1.7674077625152194,0.022910081851151176,2.6466483272564716,4.891312235018503,-50.89959360247194,0.895158922183187,3,1.2474994659423828,0.27249908447265625,-2.1412506103515625,-1.720001220703125,-1.6749992370605469,4,-0.03825990236247412,-2.0989058897505766,45.55500030517578,-1.9760191407418257,46.06499862670898,-2.068953723922124,45.599998474121094,-0.03825990236247412 2935,2010-03-22,44.599998474121094,44.73500061035156,43.959999084472656,44.59000015258789,1324795.0,-0.005019571332710138,4.535673900900533,-0.011426653180803572,40.60365914590964,52.917356639657484,1.3176191585101762,0.9860440221826963,-0.9173836502434085,-3.3678651461708142,19.290303943200687,0.8650016784667969,0.7995310037807997,-1.0637510299682589,-2.911871184327076,0.7843691243905582,-1.987811107147671,-0.1396909527888468,2.7621846768810556,24.474148331089253,-25.300201775804297,0.9240600771794086,3,1.085000991821289,0.9350013732910156,-1.8462486267089844,-1.4949989318847656,-1.0099983215332031,0,-0.04080716944150253,1.0394097926908101,44.82500076293945,-2.0989058897505766,45.55500030517578,-1.9760191407418257,46.06499862670898,-0.04080716944150253 2936,2010-03-23,44.93000030517578,45.18999862670898,44.59500122070313,44.7599983215332,1103583.0,0.007399144447194805,-1.3800077820418049,17.003052270125906,40.297680967266636,50.99581051259603,0.8338875442781628,0.724701639328444,-1.2529551670616854,-3.590951512664219,19.148419797276738,0.5949974060058452,0.4737180872648423,-0.7537492752075181,-2.5583545312649534,1.0508559808499172,-1.6560519032362393,0.14855335282120308,2.228051801834596,37.09371312036201,-6.985881005324664,0.902302628028718,3,0.4074993133544922,0.7249984741210938,-2.0587501525878906,-1.345001220703125,-1.5999984741210938,1,-0.04306702337298007,4.535673900900533,44.599998474121094,1.0394097926908101,44.82500076293945,-2.0989058897505766,45.55500030517578,-0.04306702337298007 2937,2010-03-24,45.599998474121094,46.18000030517578,44.95000076293945,45.099998474121094,1902144.0,0.01491204461149609,-2.0750164509760913,2.941142151912936,47.478801983553375,50.753300417165605,-0.05073042853214815,0.14441020117484982,-1.9345535112367997,-4.1581351713174115,19.408562991139938,1.25,0.3114087581730445,-0.13600101470947124,-1.8617922981359811,1.5897902687170387,-0.9988966564227297,0.7268946270037873,1.3661704515370232,73.87380575984604,32.04291194009684,0.8628956417132551,3,-0.2624988555908203,0.05500030517578125,-2.918750762939453,-2.0149993896484375,-2.414997100830078,2,-0.03782891517200526,-1.3800077820418049,44.93000030517578,4.535673900900533,44.599998474121094,1.0394097926908101,44.82500076293945,-0.03782891517200526 2938,2010-03-25,46.209999084472656,46.47000122070313,45.40999984741211,45.75500106811523,1120292.0,0.013377206814990439,1.174356687050779,0.909996032714858,43.12881879208452,49.31976067877298,-0.6420248505714525,-0.307288494965249,-2.536571213323299,-4.6415059302113235,20.125173431318206,1.0600013732910227,0.14460517091978886,0.36349964141845703,-1.166135022569371,1.893134305406285,-0.4013176905754534,1.1283169734123675,0.5757996507143304,89.64135797027856,52.13986404102558,0.7648173319939128,3,-0.9424991607666016,-0.5550003051757812,-3.5799989700317383,-2.625,-4.319999694824219,3,-0.05096298612625694,-2.0750164509760913,45.599998474121094,-1.3800077820418049,44.93000030517578,4.535673900900533,44.599998474121094,-0.05096298612625694 2939,2010-03-26,45.61000061035156,46.31000137329102,45.45000076293945,46.25,926752.0,-0.012984169790271727,1.2631531395873878,-1.406598197442862,44.353308871133535,48.2173412479096,-0.18010982292437205,0.39071334564922466,-1.9136367032062225,-3.9172324170856427,20.880510390137964,0.8600006103515696,-0.02143557105494409,-0.285998916625978,-1.7088639657323341,1.1368661324803782,-0.9974314411791525,0.42543360792719653,1.0062501457925634,65.73705663680751,28.712239411804248,0.711432524553177,3,-0.3425006866455078,0.0449981689453125,-2.6362533569335938,-2.0250015258789062,-4.680000305175781,4,-0.0402323845629633,1.174356687050779,46.209999084472656,-2.0750164509760913,45.599998474121094,-1.3800077820418049,44.93000030517578,-0.0402323845629633 2940,2010-03-29,45.20000076293945,46.125,44.775001525878906,45.790000915527344,984651.0,-0.008989253276156628,1.1428575753630779,0.9218761175881554,42.34939412950205,46.76597591193623,0.23325605198957078,0.8273816724744023,-1.5043348659380626,-3.3899834984130592,20.96837770306746,1.3499984741210938,-0.035201151518066354,-0.6859987258911104,-2.1262464202343523,0.7542489684521314,-1.4061225730627314,0.034125121280510484,1.270000457763679,32.26664225260379,-4.62428365214852,0.7201238471716218,3,0.06749916076660156,0.4549980163574219,-2.001251220703125,-1.6150016784667969,-3.6800003051757812,0,-0.045353964656155266,1.2631531395873878,45.61000061035156,1.174356687050779,46.209999084472656,-2.0750164509760913,45.599998474121094,-0.045353964656155266 2941,2010-03-30,44.64500045776367,45.43500137329102,44.52000045776367,45.2400016784668,978711.0,-0.012278767606367813,-1.1656795117194723,1.0084763844437978,36.35279450465308,44.05022729539159,0.7135848549325061,1.3238486353172476,-0.9838984211203012,-2.734151533374906,20.42189269547321,0.9150009155273509,-0.19567684112528383,-1.1607490539550795,-2.6916084477176767,0.3701103398075176,-1.9261787508363781,-0.39531935707378096,1.6744006347656324,6.410253902238128,-26.28439520418841,0.7654296968813001,3,0.5699996948242188,1.0099983215332031,-1.292501449584961,-1.0600013732910156,-4.005001068115234,1,-0.023630872311757756,1.1428575753630779,45.20000076293945,1.2631531395873878,45.61000061035156,1.174356687050779,46.209999084472656,-0.023630872311757756 2942,2010-03-31,44.93000030517578,45.20000076293945,44.47999954223633,44.63499069213867,989120.0,0.0063836900994487245,-1.380201141271793,-0.4958134584807919,45.06756913496558,42.95279384887216,0.2801109055727764,0.9542791255358836,-1.2318739062137496,-2.918363538508217,19.557548626013883,0.720001220703125,-0.26252792544838144,-0.790999221801755,-2.318562393614741,0.7365639500112309,-1.554780807708248,-0.02721763589526205,1.2478366668701213,22.613084592278135,-12.735777541367789,0.7637815859064929,3,0.2849998474121094,0.7249984741210938,-1.5775012969970703,-1.345001220703125,-2.650001525878899,2,-0.03561091616411094,-1.1656795117194723,44.64500045776367,1.1428575753630779,45.20000076293945,1.2631531395873878,45.61000061035156,-0.03561091616411094 2943,2010-04-01,44.32500076293945,45.349998474121094,43.92499923706055,45.00500106811523,1980430.0,-0.013465380327776999,1.0802982714069322,-2.305010667873513,35.983559408891665,41.735065215328895,0.7736434716176745,1.5007591320074454,-0.5683921552299438,-2.2161305662875392,18.508383769043817,1.4249992370605469,-0.38496248059843197,-1.3099992752075167,-2.950269345384477,0.33027079496944367,-2.1301343102959933,-0.48986424011904006,1.7197659358520525,16.77153742558543,-17.234705645090735,0.8201350350884788,4,0.8724994659423828,1.3299980163574219,-0.7587509155273438,-0.7400016784667969,-1.8950004577636719,3,-0.0257191059227595,-1.380201141271793,44.93000030517578,-1.1656795117194723,44.64500045776367,1.1428575753630779,45.20000076293945,-0.0257191059227595 2944,2010-04-06,44.435001373291016,44.61999893188477,44.11000061035156,44.29999923706055,1028946.0,0.002481683213946706,1.0198063180794685,-0.1985324641811328,42.935652573843136,41.9941755962104,0.6733093334876799,1.2255884762579328,-0.6261308171290594,-2.231358076564355,16.819476625210495,0.5099983215332102,-0.6157804443864805,-1.055248641967772,-2.5720126748930596,0.4615153909575156,-1.8136306584304123,-0.29686662550513176,1.4401839285620142,23.181907243934198,-13.338592842248055,0.758382016462642,4,0.7624988555908203,1.319997787475586,-0.6500015258789062,-0.8500022888183594,-2.520000457763672,1,-0.05727471373889337,1.0802982714069322,44.32500076293945,-1.380201141271793,44.93000030517578,-1.1656795117194723,44.64500045776367,-0.05727471373889337 2945,2010-04-07,44.185001373291016,44.80500030517578,43.91999816894531,44.650001525878906,1351681.0,-0.005626195392676836,1.2838832256190902,-3.4443910709239898,38.86705583984871,41.835217248719516,0.959112204217135,1.3627364156982225,-0.31812043122057787,-1.880264768176545,15.01100523488445,0.8850021362304688,-0.7585786654917754,-1.189248657226564,-2.7338526271725314,0.35535531271940357,-1.9615506421995477,-0.4169466722535802,1.5341690433786184,17.4919236860724,-20.108563708564606,0.7723019849729831,4,1.0099983215332031,1.6099967956542969,-0.34000205993652344,-0.6000022888183594,-2.4350013732910156,2,-0.07366755611515763,1.0198063180794685,44.435001373291016,1.0802982714069322,44.32500076293945,-1.380201141271793,44.93000030517578,-0.07366755611515763 2946,2010-04-08,43.099998474121094,43.97999954223633,42.80500030517578,43.97999954223633,1995223.0,-0.024555909594828784,1.6704495701968467,1.892474794293543,28.745525594012463,39.75374209432608,1.9637385267157441,2.3002575261598395,0.825731518316438,-0.68809849550194,13.954727379694775,1.3800010681152344,-0.7871776743883458,-2.1057514190673814,-3.8671061793077115,-0.3443966588270513,-2.986428799187543,-1.22507403894722,2.439254717776109,11.591291991678109,-22.294247737409602,0.8806773801201649,4,1.5375022888183594,2.137500762939453,0.7450008392333984,0.4850006103515625,-2.4899978637695312,3,-0.03665888798827022,1.2838832256190902,44.185001373291016,1.0198063180794685,44.435001373291016,1.0802982714069322,44.32500076293945,-0.03665888798827022 2947,2010-04-09,43.22999954223633,43.75,42.73500061035156,43.39500045776367,1475714.0,0.0030162661883454955,1.3199986049107142,0.18750081278962405,32.37301753024137,38.55865306523239,1.6340350923747025,1.9799692134080331,0.7719716544250517,-0.7189315500132096,12.480682392600212,1.0149993896484375,-0.7311918244849238,-1.7905002593994155,-3.5653649480118403,-0.015635570786990627,-2.677932603705628,-0.903067915093203,1.9811433032543064,18.9292289199511,-15.112849692441578,0.887432344306212,4,1.292501449584961,1.9724998474121094,0.8425006866455078,0.3549995422363281,-2.604999542236328,4,-0.05991210224412391,1.6704495701968467,43.099998474121094,1.2838832256190902,44.185001373291016,1.0198063180794685,44.435001373291016,-0.05991210224412391 2948,2010-04-12,42.72000122070313,43.51499938964844,42.45500183105469,43.5,1263985.0,-0.011797324240887863,1.6172858111672066,4.727239099274012,33.490209547927265,37.351642029320594,1.7845834782304948,2.3804645890323215,1.4006018937890232,-0.11626525090000683,11.757357038337203,1.05999755859375,-0.7114588843811163,-2.153498649597161,-4.175188456860688,-0.13180884233363344,-3.1643435532289246,-1.1426537459653971,2.144481711868032,11.276577094270461,-25.360136335020105,1.0108449036317622,4,1.5699996948242116,2.342498779296868,1.5899982452392507,0.8649978637695241,-1.9099998474121165,0,-0.010299682322879145,1.3199986049107142,43.22999954223633,1.6704495701968467,43.099998474121094,1.2838832256190902,44.185001373291016,-0.010299682322879145 2949,2010-04-13,42.310001373291016,42.59000015258789,42.0099983215332,42.45000076293945,1448701.0,-0.009597374431099537,1.7619255222524977,0.1794866778825479,32.54575745857478,36.26234906588422,1.8743599379052256,2.6042240434376396,1.8959669834001573,0.3908627928756516,11.043120254441794,0.710002899169929,-0.839952517743157,-2.3604986190795927,-4.55725110538026,-0.16374613277892536,-3.4588748622299264,-1.262122375929259,2.168964583037514,10.733554162521001,-26.308056031115584,1.0983762431503346,4,1.4124984741210938,2.529996871948242,1.9999980926513672,1.2749977111816406,-2.8400001525878835,1,0.00283618359701876,1.6172858111672066,42.72000122070313,1.3199986049107142,43.22999954223633,1.6704495701968467,43.099998474121094,0.00283618359701876 2950,2010-04-14,43.1150016784668,43.63999938964844,42.599998474121094,42.77999877929688,1906556.0,0.019026241527941634,-1.9927932773847226,-2.3928882833786957,37.10022270024179,36.34539664317186,0.8297575844718352,1.7121630159956496,1.1761629174781874,-0.33752972888574106,10.75193350907252,1.3299980163574219,-0.9718655203256219,-1.4444984436035142,-3.7227144398252676,0.8337175526182392,-2.5836064417143874,-0.30539044549264105,0.9195501035985743,56.0915062042043,18.269282872792935,1.1391079981108756,4,0.5649967193603516,1.724996566772461,1.5887479782104492,0.4699974060058594,-4.615001678466797,2,-0.027832557490976018,1.7619255222524977,42.310001373291016,1.6172858111672066,42.72000122070313,1.3199986049107142,43.22999954223633,-0.027832557490976018 2951,2010-04-15,43.9900016784668,44.19499969482422,42.95000076293945,43.275001525878906,2062455.0,0.020294560267569484,1.2133389395444727,2.1343103428643455,38.88124017676165,35.65802675892698,-0.1653088773395126,0.7487505166686006,0.3724928598137822,-1.136867916696474,10.266998126942347,1.2449989318847656,-1.069163636151572,-0.4889986038208036,-2.7258131042062175,1.7478158965646102,-1.607405854013514,0.6294086463719069,-1.9800033569335938,90.61794565150973,54.986687631893126,1.1184072501927076,4,-0.31000328063964844,0.7199974060058594,0.7987470626831055,-0.3200035095214844,-6.585002899169915,3,-0.05092069999995663,-1.9927932773847226,43.1150016784668,1.7619255222524977,42.310001373291016,1.6172858111672066,42.72000122070313,-0.05092069999995663 2952,2010-04-16,43.18000030517578,44.68000030517578,43.025001525878906,43.93999862670898,2249747.0,-0.018413306260170348,-2.0934675731658188,-1.0629344885905798,29.637111659843967,34.95286589792168,0.4138726447671175,1.4034907419292892,1.2244446794928336,-0.23789022784033875,9.307207288867374,1.654998779296875,-1.145925088035824,-1.154750061035159,-3.3322285735718395,1.0227284515015214,-2.2434893173034993,-0.06601080476681886,-1.1263019561767607,43.820266457120404,14.40042401354627,1.088739256268342,4,0.22749900817871094,1.529998779296875,1.608748435974121,0.48999786376953125,-6.244998931884766,4,-0.05951828801900594,1.2133389395444727,43.9900016784668,-1.9927932773847226,43.1150016784668,1.7619255222524977,42.310001373291016,-0.05951828801900594 2953,2010-04-19,42.84000015258789,43.3650016784668,42.72999954223633,42.95000076293945,1353004.0,-0.007874019226144724,-2.8484764414851806,0.1447379648545155,30.71031428730818,33.594494977195566,0.5823091099757391,1.6123256640329657,1.6447348520560325,0.17563201371337556,8.386346170453725,0.6350021362304688,-1.1368158406658324,-1.3590002059936523,-3.5546138807077483,0.8366134687204436,-2.4568070433507003,-0.26119336863660436,-0.6812497253418002,31.08618780583634,6.001625119466276,1.0978068373570469,4,0.5674991607666016,1.5224990844726562,1.998748779296875,0.8299980163574219,-6.900001525878906,0,-0.051704018316958034,-2.0934675731658188,43.18000030517578,1.2133389395444727,43.9900016784668,-1.9927932773847226,43.1150016784668,-0.051704018316958034 2954,2010-04-20,43.11000061035156,43.3650016784668,42.61000061035156,43.0,1325008.0,0.006302531671381395,1.4354765274103243,-1.0,35.15625888989132,33.182184204978086,0.11688322358490666,1.2724954493280904,1.477709551462631,-0.03533231016475469,8.117686756507378,0.7550010681152344,-1.250409113817696,-1.0032497406005874,-3.2296653096985963,1.2231658284974216,-2.116457525149592,0.10995804394841713,-0.850400187988285,24.519311887906685,0.32905532329471754,1.1132077845490034,4,0.2349987030029297,1.2524986267089844,1.9562482833862305,0.55999755859375,-6.430000305175781,1,-0.05335187205978076,-2.8484764414851806,42.84000015258789,-2.0934675731658188,43.18000030517578,1.2133389395444727,43.9900016784668,-0.05335187205978076 2955,2010-04-21,42.77999877929688,43.540000915527344,42.7599983215332,43.25,1223482.0,-0.007654878830492096,-2.058820889493919,-4.272714662227706,36.316948155429074,34.023453378468815,0.25325935241127695,1.5380110122043575,1.8910827122435805,0.35087232540978874,8.473956222377051,0.7800025939941406,-1.256713495374072,-1.2422515869140582,-3.5327544475142574,1.048251273686141,-2.387503017214158,-0.09700015661395867,-0.42358236162110785,8.212473140473366,-17.47390246455626,1.1452514303001013,4,0.5650005340576101,1.512500762939446,2.421250343322747,0.8899993896484304,-5.329998016357429,2,-0.07737254915948255,1.4354765274103243,43.11000061035156,-2.8484764414851806,42.84000015258789,-2.0934675731658188,43.18000030517578,-0.07737254915948255 2956,2010-04-22,42.99499893188477,43.875,42.75,42.81999969482422,2316539.0,0.0050257166601870296,-6.142888283378746,-0.3723378352055269,35.65604528541773,34.38823424015508,0.024360454777315965,1.233873937565022,1.7417493499679537,0.16846512528100988,8.608892948125767,1.125,-1.3470900041142926,-0.9305013656616126,-3.223026517926165,1.3620237866029399,-2.0767639417938852,0.2157612104706601,-0.545639158709001,18.59895547307816,-7.167337873028735,1.146262576132275,4,0.35000038146971946,1.2975006103515554,2.192498207092278,0.6749992370605398,-5.9099998474121165,3,-0.10454701810799016,-2.058820889493919,42.77999877929688,1.4354765274103243,43.11000061035156,-2.8484764414851806,42.84000015258789,-0.10454701810799016 2957,2010-04-23,43.875,44.33000183105469,42.96500015258789,43.39500045776367,2032580.0,0.02046752157173848,-1.0373157060178266,2.7428664850135127,46.79487005319377,35.86652985185136,-0.8431966978608756,0.22979590966374275,0.9414124141257645,-0.6497293798290755,8.194788103159564,1.3650016784667969,-1.3752268371794898,0.03574962615967081,-2.117058338253841,2.1885575905731827,-1.0406543560470851,1.1121536083664267,-1.3364146055442276,73.54642394563616,44.715606918391885,1.0764039822067575,4,-0.5300006866455078,0.4174995422363281,1.5024995803833008,-0.1100006103515625,-7.270000457763672,4,-0.14746441528668075,-6.142888283378746,42.99499893188477,-2.058820889493919,42.77999877929688,1.4354765274103243,43.11000061035156,-0.14746441528668075 2958,2010-04-26,43.85499954223633,44.41999816894531,43.79499053955078,44.29999923706055,1276303.0,-0.0004558508892005264,-1.2123470793162117,-0.9270835816862567,45.815287395550065,37.340922067070835,-0.721096482717094,0.06779546701061179,1.0332992963351728,-0.587023059954447,7.595085236367016,0.6250076293945312,-1.2261823941586414,0.1334991455078125,-1.7085113448014368,1.9755096358170618,-0.7875060996468122,1.0545043906624372,-1.2307575513517577,68.78456415444276,37.61826723620922,0.921005245154624,4,-0.21500015258789062,0.38500022888183594,1.6762495040893555,-0.09000015258789062,-6.899997711181641,0,-0.15779268592354512,-1.0373157060178266,43.875,-6.142888283378746,42.99499893188477,-2.058820889493919,42.77999877929688,-0.15779268592354512 2959,2010-04-27,43.775001525878906,44.73500061035156,43.775001525878906,43.79999923706055,2085524.0,-0.0018241481516919622,-75.80695864489547,0.0561746703927855,46.967459419500635,38.43728170254405,-0.45978553639610453,0.00344804057694148,1.1617190787605836,-0.45381249198132423,7.060790128729387,0.9599990844726562,-1.1221093358080836,0.1452510833740206,-1.4694726702467804,1.7599748369948216,-0.6621107934363835,0.9526129601844247,-1.0685292024226882,51.637340589903836,17.96714251965077,0.807361876810401,4,-0.10250091552734375,0.4649982452392578,1.7562475204467773,-0.01000213623046875,-6.319999694824219,1,-0.17898349802542035,-1.2123470793162117,43.85499954223633,-1.0373157060178266,43.875,-6.142888283378746,42.99499893188477,-0.17898349802542035 2960,2010-04-28,43.150001525878906,44.17499923706055,42.84000015258789,43.560001373291016,2035288.0,-0.014277555184789903,-1.5922247036209904,16.40149549824508,50.39684942488926,39.71679384122489,0.19076195703601684,0.49222953699619865,1.8074383950989983,0.1788333262931019,6.772488976215929,1.3349990844726562,-1.0021365100261548,-0.37724895477295206,-1.8237822998861546,1.0692843903402505,-1.1005156273295498,0.34601771778364565,-0.3218175052089691,20.151204175602857,-15.638002275747127,0.7232666725566005,4,0.5224990844726562,1.0899982452392578,2.4349985122680664,0.6149978637695312,-5.465000152587891,2,-0.1499420855598994,-75.80695864489547,43.775001525878906,-1.2123470793162117,43.85499954223633,-1.0373157060178266,43.875,-0.1499420855598994 2961,2010-04-29,43.59000015258789,43.80500030517578,42.79499053955078,43.63999938964844,1731907.0,0.010196955067199642,4.3158259298298445,0.12194940406963221,52.72315111278345,42.28190933599594,-0.34860322983652736,-0.03252728069460176,1.3662969108893108,-0.25487507691546796,6.6786078824833535,1.010009765625,-0.8181501546369958,0.11549968719482706,-1.2330355915653968,1.464034965955051,-0.5587679521852849,0.789767326574939,1.1450004577636719,40.9796642297301,2.9314701074371214,0.6742676393801124,4,0.08250045776367188,0.6499996185302734,2.0199995040893555,0.17499923706054688,-6.549999237060547,3,-0.1408579804577934,-1.5922247036209904,43.150001525878906,-75.80695864489547,43.775001525878906,-1.2123470793162117,43.85499954223633,-0.1408579804577934 2962,2010-04-30,43.33000183105469,43.95000076293945,42.790000915527344,43.51499938964844,1569362.0,-0.005964632269398362,1.1990512073242166,3.7000076295109485,54.7956018224174,44.958052395452526,-0.07273882047060454,0.10694003989616618,1.6288775423799606,0.0015028199119910823,6.666431205371226,1.1599998474121094,-0.7200548029584155,-0.06449871063232138,-1.2263937558650682,1.0973963346004254,-0.6454462332486983,0.5164488119840556,1.3661985778808585,27.76354757094946,-13.106338005707212,0.5809475226163737,4,0.342498779296875,0.9099979400634766,2.1662473678588867,0.43499755859375,-6.430000305175781,4,-0.1441265285640082,4.3158259298298445,43.59000015258789,-1.5922247036209904,43.150001525878906,-75.80695864489547,43.775001525878906,-0.1441265285640082 2963,2010-05-03,43.185001373291016,43.46500015258789,42.49499893188477,43.18999862670898,927139.0,-0.003346421685580192,2.4954979723692094,0.027012537116424807,57.17801332859341,47.40491399975276,0.14119472116179566,0.17091866484481244,1.7269553012420786,0.14471737407100704,7.012284820453685,0.9700012207031179,-0.7031604438446948,-0.15249919891357422,-1.2310537644059139,0.9260553665787654,-0.691776481659744,0.3867780838325956,1.4349510559082006,30.803657338262695,-13.304974404153057,0.539277282746168,5,0.42999839782714844,1.0549983978271484,2.3112478256225586,0.5799980163574219,-6.385002136230469,0,-0.15236775782816747,1.1990512073242166,43.33000183105469,4.3158259298298445,43.59000015258789,-1.5922247036209904,43.150001525878906,-0.15236775782816747 2964,2010-05-04,41.88999938964844,43.36000061035156,41.685001373291016,43.20000076293945,1673626.0,-0.029987309076329183,1.0552124410536046,262.14427480953304,40.69854404336874,47.8917579873016,1.391244484068089,1.3338675691858626,2.9607922008845406,1.4437973572666891,7.651195186482215,1.6749992370605469,-0.5698352820119439,-1.3202510833740249,-2.4527824517152013,-0.18771971503284846,-1.886516767544613,-0.7539853992034367,2.6024558297119142,8.232859125713533,-32.940642620871174,0.5662656841705874,5,1.3200016021728516,2.107501983642578,3.5712499618530273,1.875,-4.334999084472656,1,-0.11780848962755663,2.4954979723692094,43.185001373291016,1.1990512073242166,43.33000183105469,4.3158259298298445,43.59000015258789,-0.11780848962755663 2965,2010-05-05,40.93000030517578,41.900001525878906,40.77000045776367,41.71500015258789,2255642.0,-0.022917142479354724,-1.0452516492962658,0.5992358965548369,27.061465792698954,46.93680471033285,2.3034572196051712,2.1476162555448326,3.8617169256793673,2.425485871935301,8.415778751956744,1.1300010681152344,-0.4479990801012548,-2.117500114440915,-3.554758439317851,-0.6802417895639792,-2.836129276879383,-1.3988709520024472,3.337858606499026,5.031441259665699,-28.653042012883574,0.7186291624384664,5,1.822500228881836,2.5174999237060547,4.531249046325684,2.8349990844726562,-2.895000457763672,2,-0.08490101266091765,1.0552124410536046,41.88999938964844,2.4954979723692094,43.185001373291016,1.1990512073242166,43.33000183105469,-0.08490101266091765 2966,2010-05-06,41.52000045776367,42.11999893188477,40.61000061035156,40.70000076293945,2428189.0,0.014414858250398899,-2.0199966430664205,-1.0445858015482328,37.13178565070741,45.86312866561214,1.6564151094237118,1.5106281313163947,3.242136397132569,1.8638599033568894,8.204068006486429,1.5099983215332102,-0.37365977906480907,-1.4485000610351548,-3.0391179476097747,0.14211782553946506,-2.2438090043224648,-0.6531911177478449,2.3980726085200246,27.245503168825476,-4.943846647648353,0.7953089432873093,5,1.1525001525878906,1.5025005340576172,3.941248893737793,2.2449989318847656,-2.1899986267089844,3,-0.0923651021722367,-1.0452516492962658,40.93000030517578,1.0552124410536046,41.88999938964844,2.4954979723692094,43.185001373291016,-0.0923651021722367 2967,2010-05-07,40.63999938964844,41.47999954223633,40.349998474121094,40.85499954223633,2745896.0,-0.02119463050127901,-1.8427628895659893,-0.26219540561411997,34.26323151168391,44.57956690073812,2.267751815257391,2.3048129978013776,4.080915519500628,2.756388741829838,8.000383036984642,1.1700019836425781,-0.31074849812053174,-2.1990011215209933,-4.092810466666286,-0.3051917763757004,-3.145905794093636,-1.2520964489483504,2.8811049819234,9.309815706747296,-22.068182371685197,0.9469046725726458,5,1.9025001525878906,2.2099990844726562,4.795000076293945,3.125,-1.2099990844726562,4,-0.08858264094949919,-2.0199966430664205,41.52000045776367,-1.0452516492962658,40.93000030517578,1.0552124410536046,41.88999938964844,-0.08858264094949919 2968,2010-05-10,42.27999877929688,42.665000915527344,41.599998474121094,41.88999938964844,2610795.0,0.04035431629622943,-1.195878559068743,-1.8139493621476173,45.03587457860379,44.36494636286069,0.4256000107670346,0.6642141739949139,2.435793269122833,1.1282021523494592,7.129334625553126,2.0250015258789062,-0.21983767828162115,-0.537001609802239,-2.4467870878373787,1.3727838682329008,-1.4918943488198124,0.41789112921533444,0.7971507666318516,64.11956596126525,30.557308550386267,0.9548927390175715,5,-0.017499923706061793,0.5699996948242116,3.1550006866455007,1.4850006103515554,-2.974998474121101,0,-0.12724686397229468,-1.8427628895659893,40.63999938964844,-2.0199966430664205,41.52000045776367,-1.0452516492962658,40.93000030517578,-0.12724686397229468 2969,2010-05-11,42.43000030517578,42.5099983215332,41.72000122070313,42.400001525878906,1975815.0,0.003547812918867743,7.315986025779952,0.07692006729527619,47.860645103523744,44.083145882708976,0.07235501981143244,0.5519630458056142,2.2623188144124526,0.9879718677446121,5.873849401141381,0.789997100830071,-0.28752078644017587,-0.3930000305175767,-2.296823540321199,1.5108234792860458,-1.3449117854193915,0.5589117243842381,0.26534809069988086,89.84879643544518,50.88728333288503,0.9519117549018129,5,-0.2800006866455078,0.14749908447265625,2.996249198913574,1.3349990844726562,-3.1399993896484375,1,-0.1326891592651831,-1.195878559068743,42.27999877929688,-1.8427628895659893,40.63999938964844,-2.0199966430664205,41.52000045776367,-0.1326891592651831 2970,2010-05-12,41.915000915527344,42.47999954223633,41.599998474121094,42.11000061035156,2379593.0,-0.01213762399114604,-1.1333240856336986,-6.500254323499491,43.63208682395391,43.073027628394584,0.4400192809115495,1.0250043889440263,2.7222313143006147,1.5176708706758575,5.6799317958963975,0.8800010681152344,-0.3699781402136466,-0.8479993820190401,-2.7883619018413057,1.0923631378032255,-1.8181806419301694,0.12218187789208912,-1.56500244140625,67.60262595902871,24.988652043177545,0.9701812599111315,5,0.2349987030029297,0.6624984741210938,3.561248779296875,1.8499984741210938,-1.8250007629394531,2,-0.1040200528478673,7.315986025779952,42.43000030517578,-1.195878559068743,42.27999877929688,-1.8427628895659893,40.63999938964844,-0.1040200528478673 2971,2010-05-13,41.75,42.27000045776367,41.525001525878906,42.20000076293945,1137821.0,-0.003936559988627297,1.5254194549510232,2.307699831761806,36.31680510604515,41.01982799324211,0.35377091473525724,1.0683610070386678,2.801690058936458,1.7003933030826701,6.010742891736572,0.7449989318847656,-0.47490105805404426,-0.9010002136230497,-2.8013347383369975,0.9993343110908981,-1.85116747598002,0.04916704873392064,-1.3574015045166021,60.475164122439296,20.874478220843883,0.9501672623569732,5,0.1574993133544922,0.7924995422363281,3.7449989318847656,2.0149993896484375,-1.9000015258789062,3,-0.08898203958294348,-1.1333240856336986,41.915000915527344,7.315986025779952,42.43000030517578,-1.195878559068743,42.27999877929688,-0.08898203958294348 2972,2010-05-14,40.61000061035156,41.790000915527344,40.33000183105469,41.790000915527344,2094602.0,-0.027305374602357824,1.4745740794620632,2.6222184546263723,31.738888323589435,38.19325854824167,1.1927982112253943,2.114354499788483,3.82904747051645,2.864438787909073,6.602865403205382,1.4599990844726562,-0.6038021339583537,-1.9124996185302763,-4.00051716558125,0.1755179285206978,-2.9565083920557598,-0.8684908450047928,1.8699989318847656,11.991387112689631,-22.9297175241579,1.0440087735254857,5,1.2350006103515625,1.9225006103515625,4.3274993896484375,3.154998779296875,-0.060001373291015625,4,-0.031519299681335156,1.5254194549510232,41.75,-1.1333240856336986,41.915000915527344,7.315986025779952,42.43000030517578,-0.031519299681335156 2973,2010-05-17,40.625,41.209999084472656,40.084999084472656,40.45000076293945,1769871.0,0.0003693521158090185,-1.4861807191842893,-0.14830439983189475,32.14284787488485,37.242625640632355,0.8677245198893289,2.028928706972607,3.717956262665595,2.873497484581563,7.557496479058129,1.125,-0.8029516226737741,-1.78675022125244,-4.032847266445586,0.4593468239407059,-2.9097987438490165,-0.6637016986558635,1.8119995880126964,22.26808599667453,-10.103191526930047,1.1230485225965732,5,0.75,1.7849998474121094,4.237500190734863,3.1399993896484375,0.11999893188477273,0,-0.029415377103365392,1.4745740794620632,40.61000061035156,1.5254194549510232,41.75,-1.1333240856336986,41.915000915527344,-0.029415377103365392 2974,2010-05-18,40.810001373291016,41.22000122070313,40.20000076293945,41.14500045776367,1768181.0,0.0045538799579327716,3.2061821613967916,-1.9142888283378747,36.038187026662364,38.240039111072726,0.5737506573859079,1.7526410999895603,3.3956055055358263,2.7038148932661272,8.461639292582396,1.020000457763679,-1.015297879268381,-1.4867488861084013,-3.816287699267292,0.8427899270504895,-2.6515182926878467,-0.3219794795289559,1.532918194580077,30.271488528036826,-3.494952340721973,1.164769406579445,5,0.5649986267089844,1.5999984741210938,3.8662490844726562,2.954998016357422,0.13499832153320312,1,-0.03687824105539517,-1.4861807191842893,40.625,1.4745740794620632,40.61000061035156,1.5254194549510232,41.75,-0.03687824105539517 2975,2010-05-19,39.47000122070313,40.78499984741211,39.349998474121094,40.45500183105469,2546171.0,-0.03283509207291713,-1.342847711815849,2.94030836502765,27.801736097837107,37.20336693853159,1.8828749382817236,2.9849920945627417,4.606449818180629,4.063153322871379,9.678551463822235,1.4600028991699219,-1.2898458049299464,-2.6612491607665945,-5.296485870136763,-0.026012451396425718,-3.9788675154516753,-1.3436308060815136,2.7826015278320213,4.109680310296914,-27.556937432332987,1.3176183546850844,5,1.5374984741210866,2.572498321533196,4.8112478256225515,4.294998168945305,0.8950004577636648,2,-0.0045604332305257955,3.2061821613967916,40.810001373291016,-1.4861807191842893,40.625,1.4745740794620632,40.61000061035156,-0.0045604332305257955 2976,2010-05-20,38.5,39.775001525878906,37.95000076293945,39.54499053955078,2808390.0,-0.024575657225830994,1.4252300205307582,1.0609034436819433,25.825829953948727,36.26587787656101,2.659067880194968,3.7955738857687393,5.434489108694088,5.05966269893095,10.946199176885532,1.8250007629394531,-1.3817730548522817,-3.4065004348754897,-6.464394841098766,-0.34860602865221324,-4.935447637987124,-1.877553231763855,3.578446492070313,14.322896229310981,-17.10058765634116,1.5289472031116371,5,1.8075008392333984,2.842500686645508,5.759998321533203,5.42249870300293,1.1599998474121094,3,0.04129870526202306,-1.342847711815849,39.47000122070313,3.2061821613967916,40.810001373291016,-1.4861807191842893,40.625,0.04129870526202306 2977,2010-05-21,37.40499877929688,37.79999923706055,36.75,37.79999923706055,3749243.0,-0.028441590148132967,4.316445672013675,0.37799429067890594,23.58318423826573,33.88224561652344,3.6285021762205005,4.617760932014868,6.356886803650845,6.1669305932914185,12.077511693893662,1.75,-1.3245628460205836,-4.178001594543453,-7.693722446753043,-0.6622807423338628,-5.935862020648251,-2.4201411684386542,4.3431720544429595,14.653212537464377,-16.152673843544825,1.7578604261047959,5,2.2250003814697195,3.337501525878899,6.78999996185302,6.517499923706048,2.400001525878899,4,0.06536558680968296,1.4252300205307582,38.5,-1.342847711815849,39.47000122070313,3.2061821613967916,40.810001373291016,0.06536558680968296 2978,2010-05-24,36.935001373291016,37.59000015258789,36.54999923706055,37.584999084472656,1278782.0,-0.012565096146079924,2.1515186544519262,1.6455619187422432,25.50668712736939,31.398472508061847,3.6437582470236194,4.788243709136978,6.686363960786707,6.6488215857364,13.22113829035994,1.0400009155273438,-1.4209674200709799,-4.301999092102051,-8.215780088870055,-0.3882180953340466,-6.258889590486049,-2.3451085937180522,4.3133523770748425,8.244153590919215,-24.367116026195784,1.9568904983840016,5,2.579998016357422,3.707498550415039,7.123747825622559,6.987497329711914,1.5249977111816406,0,0.09787458316933106,4.316445672013675,37.40499877929688,1.4252300205307582,38.5,-1.342847711815849,39.47000122070313,0.09787458316933106 2979,2010-05-25,35.939998626708984,36.2400016784668,35.54999923706055,35.98500061035156,2170307.0,-0.0269392909052808,1.486476826745297,0.06923406477965643,25.418723877323913,29.374765513991854,4.0469167151025545,5.445357782517746,7.503498322058405,7.656758945591811,14.291517069786664,1.3850021362304688,-1.4570852536306376,-4.905251693725589,-9.289587533847453,-0.520915853603725,-7.097419613786521,-2.713083773664657,4.744552582060237,7.449844205887239,-27.466582622164502,2.19216792006093,5,2.970001220703125,4.20250129699707,7.945000648498535,7.982500076293945,1.940002441406243,1,0.13369506090089067,2.1515186544519262,36.935001373291016,4.316445672013675,37.40499877929688,1.4252300205307582,38.5,0.13369506090089067 2980,2010-05-26,36.68000030517578,37.20000076293945,35.935001373291016,36.19499969482422,3469025.0,0.020589919497572273,-1.5174186005906154,-10.777316266847503,26.504869291151948,28.284550423448163,2.7784178251036735,4.422532464551523,6.6239261250626384,6.906183758542753,16.03266859850328,1.2649993896484375,-1.7054268971723658,-3.84174995422363,-8.458670490593072,0.7751705821458117,-6.150210222408354,-1.5332896860389056,3.285713627554223,26.74557292207458,-8.76356168365438,2.3084602681847213,5,1.989999771118164,3.4624996185302734,7.173748970031738,7.242498397827148,0.4549903869628906,2,0.11627588206553585,1.486476826745297,35.939998626708984,2.1515186544519262,36.935001373291016,4.316445672013675,37.40499877929688,0.11627588206553585 2981,2010-05-27,37.45000076293945,37.7400016784668,36.94499969482422,37.01499938964844,1887608.0,0.020992378717483717,-1.765220621894343,0.8969089193015574,34.347415759444374,28.57438680520982,1.4911253507323252,3.340207535567636,5.711881950204074,6.085511456191959,17.716304412439936,1.0600013732910156,-2.010192358853658,-2.764749526977539,-7.338986197785225,1.8094871438301467,-5.0518678623813855,-0.4776311915736926,1.8975131123968296,84.44451226128471,43.73676951907415,2.2871183354038442,5,0.9349994659423828,2.6924991607666016,6.368748664855957,6.472497940063477,-0.470001220703125,3,0.07783713901581635,-1.5174186005906154,36.68000030517578,1.486476826745297,35.939998626708984,2.1515186544519262,36.935001373291016,0.07783713901581635 2982,2010-05-28,37.084999084472656,37.790000915527344,36.915000915527344,37.78499984741211,1651533.0,-0.009746373058235114,1.464778667870172,-1.6091920759780063,20.8637424818657,27.321152872652135,1.4567102914801637,3.3870146344631493,5.912679288210697,6.389300670980539,19.32782828144502,0.875,-2.274721569024436,-2.8175010681152344,-7.348745646788657,1.7137435105581886,-5.083123357451946,-0.5518787787785229,1.730862741505021,68.52672755418484,29.508915472037557,2.265622289336711,5,1.3000011444091797,3.0575008392333984,6.733750343322754,6.897495269775391,-0.1399993896484375,4,0.06943510385625418,-1.765220621894343,37.45000076293945,-1.5174186005906154,36.68000030517578,1.486476826745297,35.939998626708984,0.06943510385625418 2983,2010-05-31,36.60499954223633,37.4900016784668,36.52000045776367,37.0,876491.0,-0.012943226482033277,-2.4336409854771084,0.5642857532111542,18.496502818417653,25.37207684951383,1.460043962749296,3.5297538008205365,6.235952601229819,6.785833894230571,21.289281664445387,0.970001220703125,-2.5078731209117606,-2.9685005187988267,-7.451491005830171,1.5144899682325175,-5.209995762314499,-0.7270052752831546,1.7536415212929484,47.098192618225724,13.910758530443722,2.2414952435156716,5,1.5625,3.5375003814697266,7.213749885559082,7.757499694824219,1.2099990844726491,0,0.08741977333580242,1.464778667870172,37.084999084472656,-1.765220621894343,37.45000076293945,-1.5174186005906154,36.68000030517578,0.08741977333580242 2984,2010-06-01,36.95500183105469,37.20000076293945,35.959999084472656,36.7599983215332,1601159.0,0.009561597956435186,2.620435598572137,-0.4936791988179281,22.687258168191008,24.8038015239976,0.5651331365640928,2.9419105811899655,5.75359345267956,6.356107907464526,22.673475219926303,1.2400016784667969,-2.6063267892771265,-2.37174835205078,-6.861136339953454,2.1176396358518943,-4.616442346002117,-0.12705435809944277,1.0104293767689683,54.98656115752956,25.072088000110355,2.2446939939513357,6,0.7074985504150391,3.187498092651367,6.984997749328613,7.714996337890625,1.1749992370605398,1,0.04072512999182876,-2.4336409854771084,36.60499954223633,1.464778667870172,37.084999084472656,-1.765220621894343,37.45000076293945,0.04072512999182876 2985,2010-06-02,37.45500183105469,37.59000015258789,36.51499938964844,36.89500045776367,1787291.0,0.01352996821068575,1.590369474995289,2.8717502298558264,27.190683638508844,24.955451933393167,-0.28022138727535406,2.2853975837379465,5.131571330939295,5.7842304976829055,23.222536924364857,1.0750007629394531,-2.7227861988725124,-1.6979984283447251,-6.195099754939136,2.7991028982496857,-3.946549091641934,0.5505522349524838,0.17226890086213587,81.69405741634773,53.34665593609715,2.2485506632972063,6,-0.7800025939941406,2.4074974060058594,6.501248359680176,7.214996337890625,0.8049964904785156,2,0.011346928748730223,2.620435598572137,36.95500183105469,-2.4336409854771084,36.60499954223633,1.464778667870172,37.084999084472656,0.011346928748730223 2986,2010-06-03,37.685001373291016,38.34000015258789,37.53499984741211,37.95000076293945,1441887.0,0.00614068965404857,-1.849546289294588,-0.4732120353403587,32.80425487444255,25.980015337412816,-0.7129616991504548,1.8481119877636019,4.769067876928865,5.504916097615663,23.778059648295752,0.8849983215332031,-2.924407317410356,-1.2762489318847656,-5.674348797066628,3.1218509332970967,-3.475298864475697,0.9228010007061656,-2.1350021362304688,72.47905523775331,40.32516003811845,2.1990499325909316,6,-0.7400016784667969,2.0649986267089844,6.271248817443848,7.154996871948242,1.0799980163574219,3,-0.014594949213459718,1.590369474995289,37.45500183105469,2.620435598572137,36.95500183105469,-2.4336409854771084,36.60499954223633,-0.014594949213459718 2987,2010-06-04,37.040000915527344,38.23500061035156,36.88000106811523,37.81499862670898,1360062.0,-0.017115574744832385,-1.4748908715297304,2.9245264006448743,30.37769429671006,26.521238356228448,-0.13989217020662892,2.328989589719413,5.249738169517599,6.0895643711505585,24.290400046546804,1.3549995422363352,-2.9542755021763725,-1.7412494659423814,-6.144731169572111,2.6622322376873484,-3.9429903177572427,0.46049138587247995,-1.4342016601562477,45.378207830383886,11.479197923977516,2.2017408518148636,6,-0.095001220703125,2.7099990844726562,6.9162492752075195,7.799997329711914,1.3250007629394531,4,-0.0016199074462188712,-1.849546289294588,37.685001373291016,1.590369474995289,37.45500183105469,2.620435598572137,36.95500183105469,-0.0016199074462188712 2988,2010-06-07,36.900001525878906,36.95500183105469,36.40999984741211,36.79499053955078,1569015.0,-0.0037796810525927427,4.069512454758357,-0.1354984470444635,28.492868536580147,26.862809985034698,-0.006011823755947887,2.1557959236481423,5.200727305282484,6.174091810709449,26.177225345889436,0.6300010681152344,-2.883000506481082,-1.6122489929199233,-5.766035627469748,2.541537641629901,-3.689142310194839,0.4646443243549925,-1.239518252563471,39.49588317414726,4.925770060251942,2.076893317274913,6,0.23749923706054688,2.6074981689453125,7.056248664855957,7.939996719360352,1.4399986267089844,0,0.0012194625226167322,-1.4748908715297304,37.040000915527344,-1.849546289294588,37.685001373291016,1.590369474995289,37.45500183105469,0.0012194625226167322 2989,2010-06-08,36.79999923706055,37.165000915527344,36.36000061035156,36.959999084472656,2138685.0,-0.002710089015801942,1.8245450834208923,-1.5236486486486487,32.993639425551024,27.583784444412373,0.25570014169944955,1.9103300046621143,5.1260030263645575,6.228255292019568,28.088719592693867,0.8050003051757812,-2.6746408733665845,-1.430751228332518,-5.213104342669546,2.3516018860045094,-3.321927785501032,0.46042532883599563,-1.0859256261596641,22.222158001714686,-15.531748611329629,1.891176557168514,6,0.35000038146972656,2.655000686645508,7.127500534057617,8.039999008178711,1.4799995422363352,1,0.02758150572531104,4.069512454758357,36.900001525878906,-1.4748908715297304,37.040000915527344,-1.849546289294588,37.685001373291016,0.02758150572531104 2990,2010-06-09,37.55500030517578,37.63499069213867,36.599998474121094,37.0,1596902.0,0.020516333798042297,1.8951597413406749,-3.4687552154113916,43.81140480606273,28.635338782925523,-0.40468654984337604,0.8558190462317512,4.214663628298041,5.421760081278329,29.821098207040198,1.0349922180175781,-2.4564560922052507,-0.4577501296997042,-3.8259257492895387,2.9104254898901303,-2.1418379394946214,1.226337680095213,-1.7884081634411615,60.35353389397836,18.824628974720596,1.6840878097949163,6,-0.4050006866455078,1.552499771118164,6.048750877380371,7.122499465942383,0.345001220703125,2,0.015310897570681048,1.8245450834208923,36.79999923706055,4.069512454758357,36.900001525878906,-1.4748908715297304,37.040000915527344,0.015310897570681048 2991,2010-06-10,38.03499984741211,38.38999938964844,37.25,37.5,1520544.0,0.012781241867549031,-1.2028976960699398,0.9639631589799986,54.48718192552866,32.37127649888807,-0.8861672495323631,0.08772864628903676,3.5985720910840087,4.878962678671428,31.320146760768235,1.1399993896484375,-2.133488414840727,0.20799942016601847,-2.6658493722722696,3.0818482126043065,-1.228924976053122,1.644923816385159,-2.216939545460427,82.51232730498053,36.03127888101917,1.4369243962191438,6,-0.8600006103515625,1.072500228881836,5.065000534057617,6.184999465942383,0.8650016784667969,3,0.00591556395487669,1.8951597413406749,37.55500030517578,1.8245450834208923,36.79999923706055,4.069512454758357,36.900001525878906,0.00591556395487669 2992,2010-06-11,39.33000183105469,39.665000915527344,38.27000045776367,38.375,2613857.0,0.03404764003780292,-1.3948486892514032,1.7850506606201915,65.26447795623973,37.567718180868305,-2.044194879601818,-1.3787749435664836,2.17053242393834,3.562225360256491,31.48861462157641,1.6300010681152344,-1.822065433888227,1.5670013427734375,-1.0951025361551174,4.229105221701992,0.23594940330915648,2.8980532822377185,-3.409063965595138,89.86387129985943,36.953812677738014,1.3310519394642777,6,-1.5175018310546875,-0.2225017547607422,3.5174989700317383,4.80999755859375,-0.5550003051757812,4,-0.014365685611540613,-1.2028976960699398,38.03499984741211,1.8951597413406749,37.55500030517578,1.8245450834208923,36.79999923706055,-0.014365685611540613 2993,2010-06-14,39.43000030517578,39.85499954223633,39.27000045776367,39.70000076293945,1187384.0,0.0025425494397546267,1.0172451214459068,-0.28272245034911403,75.10789542582673,43.39223343171671,-1.9012634410310838,-1.6578910295132232,1.955419235989524,3.4545841338470638,31.49860624850399,0.5849990844726562,-1.6519745745099215,1.7267498016357408,-0.7088948019612218,4.162394405232703,0.508927499837263,2.9445721034342185,-3.2844186567121625,87.83978921471785,27.973951629718975,1.2178223017984795,6,-1.322500228881836,-0.32250022888183594,3.2662487030029297,4.579998016357422,-0.8100013732910085,0,-0.0270098559083497,-1.3948486892514032,39.33000183105469,-1.2028976960699398,38.03499984741211,1.8951597413406749,37.55500030517578,-0.0270098559083497 2994,2010-06-15,39.30500030517578,39.72499084472656,39.025001525878906,39.20000076293945,837232.0,-0.0031701749691235293,-2.0768895409767345,-0.38888653414148266,70.71821008692804,48.22862525931885,-1.5733106735559375,-1.7406679777362726,1.9579324042137358,3.566825784461791,31.51690975496943,0.6999893188476562,-1.3179286373826073,1.676999855041501,-0.4245876184244324,3.7785873285074345,0.6262061183085308,2.7277935917744713,-2.8626652252103426,83.10294757048983,18.260781749359893,1.050793736732968,6,-1.197500228881836,-0.27500152587890625,3.251248359680176,4.704998016357422,-0.220001220703125,1,-0.024551587459492152,1.0172451214459068,39.43000030517578,-1.3948486892514032,39.33000183105469,-1.2028976960699398,38.03499984741211,-0.024551587459492152 2995,2010-06-16,39.290000915527344,39.58000183105469,38.85499954223633,39.5,895783.0,-0.00038161530421010337,2.918902200136091,-2.0,66.48743988268794,51.97120137134611,-1.4199680230608962,-1.8338685820717018,1.85580473501129,3.5726023684184156,30.94594271378215,0.7250022888183594,-0.8850293029971681,1.6710004806518555,-0.39867230145314636,3.7406732627568573,0.6361640895993546,2.7058368717043564,-2.574652678580236,78.31098940524393,15.289577094236272,1.0348363910525027,6,-1.1825008392333984,-0.27500152587890625,3.0737485885620117,4.719997406005859,1.1100006103515625,2,-0.025706340358758073,-2.0768895409767345,39.30500030517578,1.0172451214459068,39.43000030517578,-1.3948486892514032,39.33000183105469,-0.025706340358758073 2996,2010-06-17,40.09000015258789,40.11999893188477,39.099998474121094,39.20500183105469,1562196.0,0.0203613952257351,1.1587405389040093,-4.214296094459582,74.97921419180781,56.926925804134754,-2.059522616964017,-2.6442115005780664,0.9805378317607563,2.7740061840265966,29.486653372111316,1.020000457763679,-0.48471443917547674,2.3914997100830107,0.07223870638247831,4.710760713783543,1.2318692082327445,3.551130211933277,-3.123479811217642,98.37844302487146,34.564086638834866,1.1596305018502673,6,-1.8500003814697266,-1.1800003051757812,2.273749351501465,3.9199981689453125,0.8050003051757812,3,-0.054627054586519286,2.918902200136091,39.290000915527344,-2.0768895409767345,39.30500030517578,1.0172451214459068,39.43000030517578,-0.054627054586519286 2997,2010-06-18,39.849998474121094,40.11000061035156,39.47499084472656,40.02000045776367,2528964.0,-0.00598657215149212,2.6286035029590957,-0.19209300120260175,78.09520286574326,62.43829628515287,-1.5410642459753632,-2.33116474225109,1.1367401831616206,3.0212945821734962,27.363663266040472,0.635009765625,-0.1440935903166789,2.029248046874997,-0.47523275840041634,4.533728852150411,0.777007644237294,3.2814884495127004,-2.5681302736993956,78.65607999710461,12.201492106931468,1.2522404026377065,6,-1.6099987030029297,-1.1799983978271484,2.3750009536743164,4.159999847412109,1.0500030517578125,4,-0.023839322073227254,1.1587405389040093,40.09000015258789,2.918902200136091,39.290000915527344,-2.0768895409767345,39.30500030517578,-0.023839322073227254 2998,2010-06-21,40.54999923706055,40.68000030517578,40.18999862670898,40.5099983215332,1075048.0,0.017565891837964198,2.2666446264178286,-0.23529675754515875,79.34689932257247,67.58865849593303,-1.864987670042055,-2.894874531488213,0.3757876882381552,2.355877363248517,25.200759668025352,0.8300018310546875,0.13246741071572643,2.5484989166259737,-0.19701806835940516,5.294015901611353,1.1757404241332878,3.9212574091186596,-2.9843179634925434,92.87665677981158,23.939896180969342,1.372758492492688,6,-1.9099998474121094,-2.164999008178711,1.6387519836425781,3.450000762939453,0.6399993896484304,0,-0.04377306398465697,2.6286035029590957,39.849998474121094,1.1587405389040093,40.09000015258789,2.918902200136091,39.290000915527344,-0.04377306398465697 2999,2010-06-22,40.74499893188477,40.775001525878906,40.15999984741211,40.38000106811523,837178.0,0.004808870493048234,1.8941047642982802,9.124737745565872,78.2645628602085,71.4167871686159,-1.6109483816278285,-2.8579679328501086,0.13406302497663347,2.18161777696546,22.531715502575196,0.6150016784667969,0.528495628538046,2.503248596191412,-0.3224770468645488,5.328974239247373,1.0903857746634316,3.9161114177193923,-2.805599374523837,98.43736651056926,29.82901777306283,1.4128628215279793,6,-1.7324981689453196,-2.359998703002937,1.147500991821282,3.1324996948242116,-0.35499954223633523,1,-0.05215363985043797,2.2666446264178286,40.54999923706055,2.6286035029590957,39.849998474121094,1.1587405389040093,40.09000015258789,-0.05215363985043797 3000,2010-06-23,40.94499969482422,41.29499053955078,40.25,40.38499069213867,1368230.0,0.004908596593014902,-1.5180786572110103,1.5342802198950094,78.1519486893989,74.04620569793481,-1.4298742463066958,-2.869166345358096,-0.13725358401408982,1.9981421972361062,20.957681001065996,1.0449905395507812,0.9938197280904006,2.489999389648439,-0.479545273189494,5.459544052486372,1.0052270582294724,3.9747717210674054,-2.608615861870767,84.05502916211913,15.27798670150213,1.4847723314189656,6,-1.1625041961669922,-2.5225048065185547,0.9475002288818359,2.9324989318847656,-0.5550003051757812,2,-0.045426807283300175,1.8941047642982802,40.74499893188477,2.2666446264178286,40.54999923706055,2.6286035029590957,39.849998474121094,-0.045426807283300175 3001,2010-06-24,40.3650016784668,41.16999816894531,40.13999938964844,41.16999816894531,1039800.0,-0.01416529541287892,1.5590143347944556,-1.4374706238973318,79.0392963635455,75.57674107652436,-0.5415585236066462,-2.170889128630634,0.3350103994501836,2.578686735851207,19.821527072418373,1.029998779296875,1.4122880139261866,1.7642513275146499,-1.2827367727851637,4.8112394278144635,0.24075727736474306,3.2877453776645567,-1.555240772457772,48.90170236133992,-21.891839428609835,1.523494050149906,6,-0.2900066375732422,-1.9425067901611328,1.1599979400634766,3.1449966430664062,0.375,3,0.0008670840073514707,-1.5180786572110103,40.94499969482422,1.8941047642982802,40.74499893188477,2.2666446264178286,40.54999923706055,0.0008670840073514707 3002,2010-06-25,39.65999984741211,40.60499954223633,39.400001525878906,40.435001373291016,934843.0,-0.01746567079745176,1.161435560573403,0.9627390119654069,71.9395568040745,75.22470345188522,0.2404635562262385,-1.33134206831172,0.9479775327244937,3.2695231005215533,18.41810886232121,1.2049980163574219,1.6806916281351647,0.9304994583129869,-2.063973500971585,3.9249724175975587,-0.5667370213292955,2.427735937955269,-0.4526022000364023,13.720307593203962,-58.5110012249199,1.4972364796422841,6,0.4149951934814453,-1.2375049591064453,1.1650009155273438,3.1499996185302734,2.740001678466797,4,0.031139702851818107,1.5590143347944556,40.3650016784668,-1.5180786572110103,40.94499969482422,1.8941047642982802,40.74499893188477,0.031139702851818107 3003,2010-06-28,39.80500030517578,39.81999969482422,39.34000015258789,39.68000030517578,849983.0,0.0036560882078049417,5.193591258121677,-0.16129000502062393,73.71744035436022,75.55795125937769,0.17237829995026743,-1.2904779567126496,0.721690637164798,3.131574198201413,16.701826161132466,0.4799995422363281,1.8406041499934958,0.9154998779296903,-1.9397379836883104,3.770737739547691,-0.5121190528793136,2.3431188087386943,1.489990234375,23.785291001367835,-52.50927089009987,1.4276189308090008,6,0.26999473571777344,-1.3825054168701172,0.38124942779541016,2.2749996185302734,2.575000762939446,0,0.027509137352292434,1.161435560573403,39.65999984741211,1.5590143347944556,40.3650016784668,-1.5180786572110103,40.94499969482422,0.027509137352292434 3004,2010-06-29,38.459999084472656,39.07500076293945,38.22000122070313,39.02000045776367,1462056.0,-0.03378975531695294,1.5522298832250396,-4.480010986328125,56.53428433556541,74.45204508747518,1.547664295890705,0.18240706448004573,1.9593961846626655,4.484739340881397,14.756282111085733,1.5849990844726491,1.7698089376398514,-0.5047512054443359,-3.2212798017315123,2.2117773908428404,-1.8630155035879241,0.8535130926992522,2.7958916473388697,7.804835688322431,-67.59362233391339,1.3582642981435884,6,1.2974967956542969,-0.03750419616699219,1.6187505722045898,3.520000457763672,4.180000305175781,1,0.0709828291009631,5.193591258121677,39.80500030517578,1.161435560573403,39.65999984741211,1.5590143347944556,40.3650016784668,0.0709828291009631 3005,2010-06-30,37.88000106811523,38.59500122070313,37.525001525878906,38.59000015258789,1365686.0,-0.015080552006346504,1.9722163353536677,1.2678523988256338,48.896806080924726,71.5539997418215,2.130684516377684,0.8388876959028195,2.4337852688328283,5.060749606560215,13.323288450266112,1.0699996948242259,1.6043705790315244,-1.105999183654795,-3.779103644023543,1.5671052767139528,-2.442551413839169,0.23055304652957886,3.2544540832519644,9.739365409611803,-62.08409875368416,1.3365522301843757,6,1.5299949645996165,0.7349948883056712,1.6462488174438548,3.2524986267089915,5.619998931884773,2,0.0662618334413394,1.5522298832250396,38.459999084472656,5.193591258121677,39.80500030517578,1.161435560573403,39.65999984741211,0.0662618334413394 3006,2010-07-01,37.13499069213867,37.915000915527344,36.97000122070313,37.40499877929688,1439648.0,-0.019667644006579832,-2.150067076543606,0.3802935708836202,33.050132998700946,66.5489919788168,2.695954060297339,1.6238347739253811,3.055421041602713,5.786541882430022,12.730637879841872,0.9449996948242116,1.4756623073483865,-1.8235090255737276,-4.563450559209635,0.9164325080621794,-3.1934797923916776,-0.4535382587557777,3.7828972416992244,4.538914652536877,-62.31737066226191,1.3699707668179533,7,1.9975051879882812,1.4925041198730469,2.271259307861328,3.997509002685547,6.970008850097656,3,0.08765341358221579,1.9722163353536677,37.88000106811523,1.5522298832250396,38.459999084472656,5.193591258121677,39.80500030517578,0.08765341358221579 3007,2010-07-02,36.97999954223633,37.65999984741211,36.97999954223633,37.400001525878906,736968.0,-0.004173722599993934,-2.238081397989119,1.5555163108743462,31.240430400496322,61.20382876525279,2.68318886224926,1.86997487515292,3.0543234555387,5.922416047728376,11.712445553703477,0.6800003051757812,1.3853953535681285,-1.9755001068115234,-4.724403176800031,0.7734029631769843,-3.349951641805781,-0.601048571817266,3.6220574545507844,0.35081848723724,-61.21356771722166,1.374451534994254,7,2.152496337890625,1.6474952697753906,2.283750534057617,4.082500457763672,7.010002136230469,4,0.1016766409619887,-2.150067076543606,37.13499069213867,1.9722163353536677,37.88000106811523,1.5522298832250396,38.459999084472656,0.1016766409619887 3008,2010-07-05,36.94499969482422,37.150001525878906,36.63000106811523,37.06499862670898,413822.0,-0.0009464534301071303,2.5861515593965474,0.2857103931844228,31.67702084103381,56.0274352075667,2.4060657590383485,2.0116574451354197,2.930254427273674,5.933350673778307,10.459889291246224,0.520000457763679,1.149219330460852,-2.0127498626709013,-4.754633952076155,0.7291342267343524,-3.3836919073735245,-0.641807817968278,3.366492839876173,12.883381023556206,-44.05810550388544,1.370942044702626,7,2.017496109008789,1.6824951171875,2.3187503814697266,4.117500305175781,6.055000305175781,0,0.14765196579007966,-2.238081397989119,36.97999954223633,-2.150067076543606,37.13499069213867,1.9722163353536677,37.88000106811523,0.14765196579007966 3009,2010-07-06,37.81499862670898,38.16999816894531,37.04999923706055,37.04999923706055,1190997.0,0.023548489350959212,-1.9281041188790267,-6.375051657818928,39.89032290789137,51.77614345406586,1.2032755208019665,1.2876152975623611,1.910595397420444,5.032205698254394,8.992693948931887,1.2249984741210938,0.9196664722766101,-1.1935009002685604,-3.8015306775106907,1.41452887697357,-2.497515788889622,0.11051398835250126,2.1283447613328974,60.305214583984046,5.816212109453069,1.3040148886210636,7,1.0850009918212962,0.8124961853027415,1.3400011062622141,3.2475013732910227,4.185001373291023,1,0.12071936023242258,2.5861515593965474,36.94499969482422,-2.238081397989119,36.97999954223633,-2.150067076543606,37.13499069213867,0.12071936023242258 3010,2010-07-07,38.13000106811523,38.13000106811523,37.150001525878906,37.599998474121094,757325.0,0.008330092631122277,2.6980933804530833,0.6928144011169813,35.609415629155635,46.950601150244765,0.4995008656865707,1.072907732146085,1.4666562476073466,4.6769545677333255,7.9338647645209885,0.979999542236321,0.603518621884767,-0.9072484970092844,-3.459902844143855,1.645405850125286,-2.183575670576566,0.3690786765579972,1.482008087933984,97.40278077091664,46.46343764954812,1.276327173567284,7,0.487499237060554,0.6974945068359446,0.7724990844726634,2.8799991607666087,3.154998779296882,2,0.11827952255958696,-1.9281041188790267,37.81499862670898,2.5861515593965474,36.94499969482422,-2.238081397989119,36.97999954223633,0.11827952255958696 3011,2010-07-08,38.2599983215332,38.709999084472656,38.03499984741211,38.59500122070313,1332496.0,0.003409316805046858,1.3893836379472153,-0.6320778482333939,38.13432857065587,43.19446467986492,0.04415057616174778,1.0125447732903723,1.1923898285978396,4.493483888195968,7.352580325266703,0.6749992370605469,0.26899406395152425,-0.7885011672973619,-3.324486133593517,1.7474837989987932,-2.0564936504454394,0.4794913158507157,1.053810025722612,78.3653273031716,29.654197423670006,1.267992483148079,7,-0.03499794006347656,0.5674972534179688,0.00875091552734375,2.750001907348633,4.06500244140625,3,0.13695770800694618,2.6980933804530833,38.13000106811523,-1.9281041188790267,37.81499862670898,2.5861515593965474,36.94499969482422,0.13695770800694618 3012,2010-07-09,38.76499938964844,39.07500076293945,38.57500076293945,38.810001373291016,1292144.0,0.013199192113686253,-1.3529454003644164,0.13433311697923855,36.27978820663517,39.03472555233992,-0.6718048608360974,0.48806833931026006,0.5543950391310233,3.9407561643664337,7.724177144401809,0.81500244140625,-0.09509444991353178,-0.2552499771118164,-2.790619197963487,2.280119243739854,-1.522934587537648,1.0124346333140153,-2.1349983215332102,87.32100564481658,42.37080532309592,1.2676846104258337,7,-0.9124984741210938,0.062496185302734375,-0.4174995422363281,2.2450008392333984,2.7750015258789062,4,0.13775313392662802,1.3893836379472153,38.2599983215332,2.6980933804530833,38.13000106811523,-1.9281041188790267,37.81499862670898,0.13775313392662802 3013,2010-07-12,38.3650016784668,39.08000183105469,38.28499984741211,38.834999084472656,988492.0,-0.010318527472709116,-1.5238115421644434,10.443926421971687,32.26529375446984,36.338171043329304,-0.556023865671122,0.8476474187682967,0.8186834914924788,4.266505496623317,8.11339322820328,0.7950019836425781,-0.4584250109896786,-0.6019977569580064,-3.1458532541961475,1.9418577402801347,-1.873925505577077,0.6699299916610642,-1.6861006164550858,64.77836261375958,25.495361313742116,1.2719277486190705,7,-0.5100002288818359,0.462493896484375,-0.0175018310546875,2.644998550415039,5.534999847412109,0,0.1466180047936021,-1.3529454003644164,38.76499938964844,1.3893836379472153,38.2599983215332,2.6980933804530833,38.13000106811523,0.1466180047936021 3014,2010-07-13,38.34000015258789,38.70000076293945,38.185001373291016,38.25500106811523,991861.0,-0.0006516753495396932,-3.57780339764674,-0.1808501140357436,30.06886302171897,34.24617737008421,-0.6144502729802994,0.839698523277896,0.7466353794739291,4.217237674769294,8.567785776176839,0.5149993896484375,-0.7595854938368589,-0.578749275207521,-3.1322000262063057,1.9747014757912638,-1.8554746507069098,0.6979761002918679,-1.565055059814462,61.657950183619334,26.880075663361517,1.2767253754993924,7,-0.4849987030029297,0.48749542236328125,-0.017499923706054688,2.6700000762939453,6.244998931884766,1,0.12154407482696805,-1.5238115421644434,38.3650016784668,-1.3529454003644164,38.76499938964844,1.3893836379472153,38.2599983215332,0.12154407482696805 3015,2010-07-14,38.27999877929688,38.58000183105469,37.810001373291016,38.48500061035156,1203388.0,-0.001564981039442137,2.8986943253370416,-2.411812225114157,32.668314310592976,34.20375307140555,-0.5495313874974883,0.864475504120783,0.7378373151102338,4.209052027288983,9.02939362646554,0.7700004577636719,-1.1121886877853342,-0.5882505416870032,-3.1507203828442414,1.974219299470235,-1.8694854622656223,0.6929843788916159,-1.4128514169922042,37.00765642505981,3.850439815735456,1.281234920578618,7,-0.42499732971192117,0.6674957275390554,0.022500991821281957,2.730001449584954,5.319999694824212,2,0.0971787183732884,-3.57780339764674,38.34000015258789,-1.5238115421644434,38.3650016784668,-1.3529454003644164,38.76499938964844,0.0971787183732884 3016,2010-07-15,37.900001525878906,38.31999969482422,37.61999893188477,38.13999938964844,853149.0,-0.009926783321202448,1.3333418104599029,1.1707108299218865,34.534281666855506,34.56973654544546,-0.05543493687063972,1.12992295058325,1.0241806558549342,4.5297760631975095,9.581778464266236,0.700000762939446,-1.2613873353046259,-0.8587478637695298,-3.388350266954376,1.6708545394153163,-2.1235490653619493,0.40605333782288966,-0.9443399848242251,19.1782217797875,-15.75861143153491,1.2648012015924224,7,-0.04500007629394531,1.0624942779541016,0.22874832153320312,3.029998779296875,4.724998474121094,3,0.08931393628630468,2.8986943253370416,38.27999877929688,-3.57780339764674,38.34000015258789,-1.5238115421644434,38.3650016784668,0.08931393628630468 3017,2010-07-16,38.900001525878906,39.5,38.47999954223633,38.47999954223633,2158350.0,0.02638522321212,-3.857122096983679,-1.7500238420701275,43.0863328305353,35.837437877612295,-0.8431024089210837,0.058080184085476105,-0.03141470524787593,3.475316840410912,9.996774879490616,1.5999984741210938,-1.2819617225467397,0.18875198364257528,-2.2897332244925437,2.6672371917776942,-1.0504906204249878,1.4279945877101383,-1.8593663732242263,68.08520567902575,30.426722531491038,1.239242604067561,7,-0.6250019073486328,0.06249427795410156,-0.7587518692016602,1.9374980926513672,4.599998474121094,4,0.08804624942705996,1.3333418104599029,37.900001525878906,2.8986943253370416,38.27999877929688,-3.57780339764674,38.34000015258789,0.08804624942705996 3018,2010-07-19,38.775001525878906,39.23500061035156,38.584999084472656,38.84500122070313,1057317.0,-0.003213367483207996,-1.8888662835054169,-0.16666515290507683,52.95777109797437,37.28937656539929,-0.48189405525622675,0.04562269040108191,-0.0174790041091768,3.553439640350277,9.964761258911931,0.6500015258789062,-1.1159241131732571,0.15250186920165731,-2.171027906329485,2.4760316447327995,-1.0092630185639138,1.3142667569672284,-1.5868044823835064,61.43627328637997,19.175262993525735,1.1617648877655709,7,-0.4500007629394531,0.18749427795410156,-0.3150014877319336,1.717498779296875,4.0949974060058665,0,0.0713088144639542,-3.857122096983679,38.900001525878906,1.3333418104599029,37.900001525878906,2.8986943253370416,38.27999877929688,0.0713088144639542 3019,2010-07-20,38.61999893188477,39.18999862670898,38.2400016784668,39.15499877929688,818698.0,-0.003997487760011631,2.1404881555137845,7.642888283377971,57.55099625848397,39.727329968658,-0.22427897195596813,0.035060521689388224,0.017532504735740417,3.6502881800146625,9.735704708720451,0.9499969482421804,-0.9107351685890492,0.10374927520752664,-1.9945446314961757,2.202043181911229,-0.9453976781443245,1.1528962285593778,-1.293093710999095,53.19145914116624,6.535089493404051,1.049146953351853,7,-0.05999946594238992,0.3424968719482351,-0.012498855590827418,1.8299999237060476,3.275001525878899,1,0.13671679803271442,-1.8888662835054169,38.775001525878906,-3.857122096983679,38.900001525878906,1.3333418104599029,37.900001525878906,0.13671679803271442 3020,2010-07-21,39.084999084472656,39.28499984741211,38.71500015258789,38.97000122070313,737724.0,0.012040397862465468,1.2135936712986282,-0.2149493393797952,71.10402665999513,43.39062975636235,-0.6029759101066787,-0.6075819898873007,-0.5479268371547619,3.116793117432181,9.112320465600519,0.6650009155273366,-0.678632061823194,0.6617494583129897,-1.1250528200965562,2.4485517367225356,-0.23165168089177968,1.555150597517759,-1.627708176840116,77.9254957581807,24.869932584894826,0.8934011392047714,7,-0.5249996185302734,-0.12250328063964844,-0.5162496566772461,1.364999771118164,2.7150001525878906,2,0.1407189491833707,2.1404881555137845,38.61999893188477,-1.8888662835054169,38.775001525878906,-3.857122096983679,38.900001525878906,0.1407189491833707 3021,2010-07-22,40.400001525878906,40.43000030517578,38.81999969482422,38.86999893188477,1520976.0,0.033644683950591725,1.0251578060934385,13.304617528031013,79.58477896875192,48.20229539659755,-1.7684689812056646,-2.0235777718116523,-1.9448599889695046,1.726675015172276,8.930439570492233,1.6100006103515625,-0.5169282432709963,1.9750019073486342,0.18014187140072124,3.7698619432965472,1.0775718893746742,2.8724319253225943,-2.8201480727043204,98.63019186719968,37.30059050665186,0.8974300179739574,7,-1.3750019073486328,-1.4375057220458984,-1.8387517929077148,-0.2225017547607422,1.0900001525878906,3,0.07920784226189626,1.2135936712986282,39.084999084472656,2.1404881555137845,38.61999893188477,-1.8888662835054169,38.775001525878906,0.07920784226189626 3022,2010-07-23,40.89500045776367,41.04999923706055,40.29999923706055,40.35499954223633,1161854.0,0.012252448346262712,-1.3076868903834642,0.35294117647058987,81.65063862538895,53.68955593781078,-2.156312434355442,-2.5521601848695354,-2.480975723814751,1.15268854727897,9.645001904090398,0.75,-0.32091105335249637,2.4082508087158203,0.3664946316569342,4.450006985774706,1.3873727201863773,3.4291288972452634,-3.0871352564289936,94.4840244140837,25.909873343661417,1.0208780885294442,7,-1.5600013732910156,-1.932504653930664,-2.320000648498535,-0.7175006866455078,0.5449981689453054,4,0.04230344841353095,1.0251578060934385,40.400001525878906,1.2135936712986282,39.084999084472656,2.1404881555137845,38.61999893188477,0.04230344841353095 3023,2010-07-26,40.900001525878906,41.09000015258789,40.31999969482422,41.09000015258789,937692.0,0.00012229045260436777,7.105326560523621,-0.3518487121886435,78.69768102056398,59.09275793768245,-1.9712009619657067,-2.6044519356929214,-2.5283667705889954,1.077188224371568,10.466439425058168,0.7700004577636719,-0.14121675726946847,2.358501815795897,0.1187791917038723,4.598224439887922,1.2386405037498847,3.4783631278419094,-2.7679229209716425,93.33337794969951,22.73369163210667,1.119861312046013,7,-1.5450019836425781,-1.9375057220458984,-2.4450016021728516,-0.7575016021728516,0.37999725341797586,0,0.06356964247240882,-1.3076868903834642,40.89500045776367,1.0251578060934385,40.400001525878906,1.2135936712986282,39.084999084472656,0.06356964247240882 3024,2010-07-27,41.18999862670898,41.5,40.86000061035156,40.86000061035156,746748.0,0.0070903933988017975,-2.878807495347197,-1.7368442186840833,78.59811618073834,64.19606925658749,-2.027639071061543,-2.8242378403849315,-2.864222107636813,0.6971444989832989,10.98735720644634,0.6399993896484375,0.034330550037658725,2.51199893951415,-0.020441410092260526,5.044439289120561,1.2457787647109484,3.778219114317352,-2.702969436080039,88.86889083390494,20.764879320786747,1.266220174803205,7,-1.6299991607665945,-2.12499809265136,-2.6774988174438406,-1.0474987030029226,0.7000007629394602,1,0.04078660745782181,7.105326560523621,40.900001525878906,-1.3076868903834642,40.89500045776367,1.0251578060934385,40.400001525878906,0.04078660745782181 3025,2010-07-28,40.38999938964844,41.30500030517578,40.27999877929688,41.11999893188477,984139.0,-0.01942217197700491,-1.1578962162249156,-2.2121331221751532,67.69103742648637,67.88015322987981,-1.002258695807015,-1.9252635478771865,-2.0771238461215518,1.4147038937100263,10.770484468161168,1.0250015258788991,0.27292823707061586,1.5864997863769545,-1.026910717641357,4.199910290395266,0.2797945343677952,2.893205038386114,-1.4811542857075537,58.58207149425091,-7.884229584863576,1.3067052520091558,7,-0.5199985504150391,-1.3249988555908203,-1.691248893737793,-0.2474994659423828,1.470001220703125,2,0.03726172544832851,-2.878807495347197,41.18999862670898,7.105326560523621,40.900001525878906,-1.3076868903834642,40.89500045776367,0.03726172544832851 3026,2010-07-29,40.38999938964844,41.18000030517578,40.310001373291016,40.36999893188477,884546.0,0.0,-11.428949017684406,-0.02739790452798624,64.73254922793016,70.2852883851459,-0.6838190373645077,-1.7590927465499533,-2.0590199890165763,1.3319859535833416,10.147935564659837,0.8699989318847656,0.5460685810342696,1.4237493515014634,-1.1573723631000021,4.004871066102929,0.13318849420073064,2.714310208802196,-1.118392600259277,9.01643444980811,-52.547664255639084,1.2905608573007321,7,-0.5199985504150391,-1.3249988555908203,-1.2875041961669922,-0.2474994659423828,1.6949996948242188,3,0.03490962784647822,-1.1578962162249156,40.38999938964844,-2.878807495347197,41.18999862670898,7.105326560523621,40.900001525878906,0.03490962784647822 3027,2010-07-30,40.7400016784668,40.84500122070313,39.849998474121094,40.5,1029139.0,0.00866556806406038,3.4222269317169265,11.999809269506457,71.7291699531907,72.37099936905882,-0.8329643539221934,-1.9109367029973114,-2.3511775382824425,0.8930364754153928,9.31146157617091,0.9950027465820384,0.8209955341684676,1.5857515335083008,-0.9332090811875915,4.104712148204193,0.3262712261603511,2.8452318408562505,-1.1564198395921181,53.93953826022222,-6.919810465653043,1.2594803073479472,7,-0.8700008392333984,-1.6750011444091797,-1.4912567138671875,-0.5975017547607422,1.5849990844726562,4,0.018409424867461777,-11.428949017684406,40.38999938964844,-1.1578962162249156,40.38999938964844,-2.878807495347197,41.18999862670898,0.018409424867461777 3028,2010-08-02,42.400001525878906,42.72499084472656,40.97000122070313,41.0,1603817.0,0.040746189961241575,-1.404096882920088,5.833298895334976,78.59154974981516,74.7088386458734,-2.1508691844625787,-3.3110676082508803,-3.9176989303685517,-0.8268026136641851,8.674704952423163,1.9849891662597656,1.1718826414610888,2.973001289367673,0.2855730734808901,5.660429505254456,1.6292871814242815,4.316715397311064,-2.5500030517578125,88.69599369478625,26.78358665528883,1.343714107943393,8,-1.6800060272216797,-2.722505569458008,-3.151256561279297,-2.2575016021728516,-0.9300003051757741,0,-0.022641576995793056,3.4222269317169265,40.7400016784668,-11.428949017684406,40.38999938964844,-1.1578962162249156,40.38999938964844,-0.022641576995793056 3029,2010-08-03,42.38000106811523,42.74499893188477,42.19499969482422,42.400001525878906,1088390.0,-0.0004717088925449975,-1.8204857341276028,-0.014286025689238377,79.03683775706646,75.59026210110355,-1.722569484464337,-3.0899569871059285,-3.770448281058627,-0.8787018600287766,9.063621212966158,0.549999237060554,1.4227639799979244,2.724750709533687,-0.15477727922758078,5.604278698294955,1.2849867151530532,4.164514703914321,-2.5300025939941335,87.39213105163037,21.40703439783519,1.4397639943806335,8,-1.597501754760735,-2.6925010681152273,-3.131256103515618,-2.2375011444091726,0.1100006103515696,1,-0.025955692805442965,-1.404096882920088,42.400001525878906,3.4222269317169265,40.7400016784668,-11.428949017684406,40.38999938964844,-0.025955692805442965 3030,2010-08-04,42.63999938964844,42.73500061035156,42.060001373291016,42.31999969482422,809154.0,0.006134929565370317,1.6470447439675677,-15.999618538998703,84.1498285035839,76.097489827196,-1.5927547671100442,-3.1565936996296244,-3.9214077002657177,-1.1932919516400062,9.419601739889494,0.6749992370605469,1.6380550725991156,2.759249114990233,-0.31700369674638296,5.835501926726849,1.2211227091219286,4.297375520858537,-2.2689008331298837,96.37307338053256,23.456506153967553,1.5381264058683075,8,-1.3425006866455078,-2.9524993896484375,-3.550004005432129,-2.497499465942383,0.02500152587890625,2,-0.017589118450646035,-1.8204857341276028,42.38000106811523,-1.404096882920088,42.400001525878906,3.4222269317169265,40.7400016784668,-0.017589118450646035 3031,2010-08-05,43.5,43.71500015258789,42.5,42.63000106811523,1758431.0,0.02016887013746871,-1.1504407152719405,2.718749254941252,83.82350301248759,76.3389192035403,-2.197910378252807,-3.798657497239212,-4.684951194106716,-2.107668981572708,10.575541286808031,1.2150001525878906,1.887416501818727,3.3572496414184556,-0.01602222864507752,6.730521511481989,1.670613706386689,5.043885576450222,-2.701599375915528,94.4372559063628,20.04580183239372,1.6866359350317677,8,-1.7175006866455078,-3.3274993896484375,-4.487504005432129,-3.3575000762939453,-0.5050010681152273,3,-0.037701135394216934,1.6470447439675677,42.63999938964844,-1.8204857341276028,42.38000106811523,-1.404096882920088,42.400001525878906,-0.037701135394216934 3032,2010-08-06,44.10499954223633,44.810001373291016,43.599998474121094,43.599998474121094,2982514.0,0.013908035453708667,-3.792080554149702,0.5804617104772715,86.60711618945422,77.217745333417,-2.5699436864947174,-4.198336207685081,-5.1727078401917055,-2.771503667310043,12.241977201593038,1.3100013732910156,2.071505549253253,3.695249176025392,-0.04431217030118262,7.434810522351967,1.8254685028621012,5.565029849188683,-2.7232790124511723,81.64057804582202,5.378621690226652,1.8697806731632876,8,-1.7749996185302734,-3.384998321533203,-5.225004196166992,-3.9624996185302734,-1.1949996948242188,4,-0.045799806795809084,-1.1504407152719405,43.5,1.6470447439675677,42.63999938964844,-1.8204857341276028,42.38000106811523,-0.045799806795809084 3033,2010-08-09,43.9900016784668,44.70000076293945,43.7400016784668,44.56999969482422,1295907.0,-0.0026073657173356635,1.2857116906826036,-1.148508494293074,87.08566526970021,78.16080634330164,-2.202109854340499,-3.8370478391996983,-4.92391188358603,-2.7084637409583223,13.830315193692186,0.9599990844726562,2.084603089562677,3.299001312255861,-0.6341422426561394,7.232144867167861,1.3324295347998572,5.265573089711864,-1.922624979980469,70.18182927911933,-8.626675614520693,1.9665717774560005,8,-1.6600017547607422,-3.270000457763672,-5.110006332397461,-3.847501754760742,-1.2050018310546875,0,-0.03784953062055385,-3.792080554149702,44.10499954223633,-1.1504407152719405,43.5,1.6470447439675677,42.63999938964844,-0.03784953062055385 3034,2010-08-10,43.0,43.84000015258789,42.810001373291016,43.80500030517578,1372308.0,-0.02250515209576376,1.3542829241071428,1.3879363074919595,75.20928025278697,78.99616665733504,-1.037458811666518,-2.6140543449158002,-3.820140737622424,-1.7650482873577786,15.045530274243497,1.1800003051757812,2.013833722340358,2.0759996414184556,-1.8226960632157017,5.974695346052613,0.12665178910137342,4.025347493735538,-0.38409836655273466,34.18176824396307,-42.89033291561382,1.949347852317079,8,-0.6700000762939453,-2.0699996948242188,-4.205004692077637,-2.8575000762939453,-0.6199989318847727,1,-0.03558136696039227,1.2857116906826036,43.9900016784668,-3.792080554149702,44.10499954223633,-1.1504407152719405,43.5,-0.03558136696039227 3035,2010-08-11,42.0,42.79999923706055,41.84500122070313,42.75500106811523,1457517.0,-0.023255813953488413,1.2603572734536717,0.9378891700548659,60.73824919148867,78.55235554217487,0.24019600249690853,-1.3924640731345619,-2.7317646380798806,-0.8143297709873707,15.652554159791896,1.154998779296868,1.9777776808202532,0.8899995803833036,-2.8283558670891153,4.608355027855723,-0.9691781433529059,2.749177304119513,2.8100013732910156,5.227614547054351,-66.26235912762291,1.8591777237362106,8,0.3299999237060547,-1.019998550415039,-3.236252784729004,-1.8575000762939453,-0.21500015258789062,2,0.011666706630161894,1.3542829241071428,43.0,1.2857116906826036,43.9900016784668,-3.792080554149702,44.10499954223633,0.011666706630161894 3036,2010-08-12,41.28499984741211,41.9900016784668,40.11999893188477,41.9900016784668,2829351.0,-0.017023813156854528,4.304958552474927,0.9337759386415743,52.542369509470596,76.42048882620597,1.2242455659351776,-0.4330693926575009,-1.9422893335608507,-0.15853829670604114,15.720478289127357,1.8800010681152273,1.907561116535959,0.005749511718747158,-3.3917082245241374,3.4032072479616318,-1.6929793564026951,1.7044783798401895,3.465701522827146,24.84009187803375,-41.93438149286358,1.6987288681214407,8,1.1800003051757812,-0.06999969482421875,-2.562501907348633,-1.1424999237060547,1.9150009155273438,3,0.03342620983930411,1.2603572734536717,42.0,1.3542829241071428,43.0,1.2857116906826036,43.9900016784668,0.03342620983930411 3037,2010-08-13,42.32500076293945,42.7599983215332,41.5,41.70500183105469,1969388.0,0.025190769513652622,-1.446592520990041,-0.8794288249680756,58.18494866042963,74.15308870516313,0.48357381718098935,-1.2683506634623,-2.873401205488861,-1.2629993945552584,16.374862337205254,1.4749984741210938,1.9882256183375802,0.8745004653930692,-2.359338825239419,4.108339756025558,-0.742419179923175,2.4914201107093135,2.240472509765624,48.1441255351401,-14.640002996163908,1.616919645316243,8,0.1399993896484375,-1.1100006103515625,-3.798752784729004,-2.4625015258789062,2.895000457763679,4,0.015829844226062706,4.304958552474927,41.28499984741211,1.2603572734536717,42.0,1.3542829241071428,43.0,0.015829844226062706 3038,2010-08-16,41.540000915527344,42.60499954223633,41.40499877929688,42.54499053955078,1176222.0,-0.018546954123140114,1.1333202221664496,-1.6209537990143297,51.902186194528845,71.13812742043673,1.26699125557424,-0.27993536493022475,-1.9818757358157768,-0.5574188482506557,17.039558029276485,1.200000762939446,2.097153610631736,-0.04874935150146342,-3.0273258130089076,2.9298271100059807,-1.5380375822551855,1.4405388792522587,2.847653383544923,38.172083808461124,-20.432100425426114,1.4892882307537214,8,0.9249992370605469,-0.3250007629394531,-3.200002670288086,-1.7900009155273438,3.3349990844726562,0,0.032980233550564675,-1.446592520990041,42.32500076293945,4.304958552474927,41.28499984741211,1.2603572734536717,42.0,0.032980233550564675 3039,2010-08-17,43.900001525878906,44.4900016784668,41.15499877929688,41.584999084472656,4947618.0,0.05681272408131832,-1.1007872085814436,-2.303508798566722,66.3104156104755,69.15597043231358,-0.9551690362759473,-2.3442821608729787,-4.202507117158447,-2.974341486852296,18.487145630684225,3.3350028991699148,2.208663958143404,2.047251129150389,-0.7541051503744072,4.848607408675186,0.646572989387991,3.4479292689127874,-3.7800025939941335,86.49886082910689,26.73969471202699,1.4006781397623975,8,-1.4350013732910156,-2.6850013732910156,-5.55875301361084,-4.150001525878906,0.5799980163574219,1,-0.02539867060846246,1.1333202221664496,41.540000915527344,-1.446592520990041,42.32500076293945,4.304958552474927,41.28499984741211,-0.02539867060846246 3040,2010-08-18,44.584999084472656,44.72999954223633,43.20000076293945,44.0099983215332,2751274.0,0.015603588491675646,2.5375625675288305,0.24838019721057766,68.32677940883354,67.43411225412979,-1.4921718233410104,-2.736403447648698,-4.761641888537625,-3.7063092014433963,19.967085263731644,1.529998779296875,2.120183425313556,2.4572486877441406,-0.2791846935270357,5.193682069015317,1.089031997108556,3.8254653783797252,-4.3776000976562415,96.8546542610411,29.409643838196402,1.3682166906355875,8,-2.1199989318847656,-3.3699989318847656,-6.24375057220459,-5.0774993896484375,-0.4399986267089844,2,-0.04945605162354594,-1.1007872085814436,43.900001525878906,1.1333202221664496,41.540000915527344,-1.446592520990041,42.32500076293945,-0.04945605162354594 3041,2010-08-19,43.599998474121094,45.099998474121094,43.540000915527344,44.86999893188477,1902828.0,-0.022092646194414756,-1.2446079494153066,-2.208693517676964,61.83773702521141,64.68195901365837,-0.5492547110703399,-1.5804031856174774,-3.6751034534730564,-2.7656215554728476,20.564415104786622,1.55999755859375,2.009467013733044,1.3122482299804688,-1.3725518921640045,3.997048352124942,-0.03015183109177144,2.654648291052709,-3.2116954650878853,61.977183370432684,-6.8797379218402455,1.3424000610722382,8,-0.9899997711181641,-2.239999771118164,-5.1987504959106445,-4.144998550415039,0.8250007629394531,3,-0.041628410326350895,2.5375625675288305,44.584999084472656,-1.1007872085814436,43.900001525878906,1.1333202221664496,41.540000915527344,-0.041628410326350895 3042,2010-08-20,42.625,43.849998474121094,42.625,43.75,1697220.0,-0.022362351106498424,-1.1777750651041667,0.8858264523628537,50.987268716125506,60.67102606326117,0.21649479715070186,-0.4945056815072846,-2.6495514038775667,-1.8456061232113257,20.454463822367458,1.2249984741210938,1.8138555370733158,0.25074977874756144,-2.355439658360126,2.856939215855249,-1.0523449398062823,1.5538444973014052,-1.9539952630615218,37.26239124002318,-27.883548610817826,1.303094718553843,8,-0.015001296997070312,-0.9549999237060547,-4.216251373291016,-3.5174999237060547,2.2350006103515625,4,0.013489753969254004,-1.2446079494153066,43.599998474121094,2.5375625675288305,44.584999084472656,-1.1007872085814436,43.900001525878906,0.013489753969254004 3043,2010-08-23,43.5,43.84500122070313,42.709999084472656,42.79999923706055,1445691.0,0.02052785923753664,-1.579547178644673,-0.622222900390625,54.571425635334165,58.37793110576642,-0.8217357987227629,-1.2276766858083477,-3.466011689660327,-2.761399163789598,20.308273866602505,1.220001220703132,1.5747878077264659,0.9957498550415025,-1.559696951506318,3.551196661589323,-0.2819735482324077,2.2734732583154127,-2.5632556388305616,59.442367607270775,-2.7702131569601605,1.277723403273911,8,-0.8900012969970703,-1.8299999237060547,-4.881252288818359,-4.392499923706055,1.5499992370605469,0,0.0395402579471984,-1.1777750651041667,42.625,-1.2446079494153066,43.599998474121094,2.5375625675288305,44.584999084472656,0.0395402579471984 3044,2010-08-24,42.86999893188477,43.58000183105469,42.04999923706055,43.2400016784668,1256448.0,-0.014482783175062686,1.9142821850522431,-0.5285747761592479,50.911250244464114,57.2860423338748,-0.23704217996421306,-0.49050958282643364,-2.7795548725503068,-2.178025096839555,19.662494104338446,1.5300025939941406,1.2129364375321359,0.2817487716674876,-2.2012188873986958,2.764716430733671,-0.9597350578656005,1.5232326012005757,-1.6834593239382372,26.885242621060616,-29.72542872310895,1.24148382953309,8,-0.26000022888184304,-1.1999988555908274,-4.226250648498542,-3.7624988555908274,1.7150001525878835,1,0.046769328623052386,-1.579547178644673,43.5,-1.1777750651041667,42.625,-1.2446079494153066,43.599998474121094,0.046769328623052386 3045,2010-08-25,41.89500045776367,42.900001525878906,41.57500076293945,42.900001525878906,1424775.0,-0.022743142020373197,1.6368146362756448,2.7161989401406794,43.69846899850018,56.30338672154477,0.8062853000382759,0.6356088852324859,-1.7577826725025858,-1.2518047717905745,19.52151631309036,1.3250007629394531,0.8091001544145797,-0.7684997558593736,-3.054355448212256,1.5173559364935088,-1.9114276020358147,0.3744280903170676,-0.47365331784666154,9.078011421373358,-40.98198172963173,1.1429278461764416,8,1.2324981689453125,0.012498855590820312,-3.1337528228759766,-2.7875003814697266,2.020000457763672,2,0.06170185120486438,1.9142821850522431,42.86999893188477,-1.579547178644673,43.5,-1.1777750651041667,42.625,0.06170185120486438 3046,2010-08-26,41.79999923706055,42.375,41.56999969482422,42.125,1130599.0,-0.0022676028085714117,-1.0509565901945253,0.3233835000284679,40.57259471215804,54.346458505070146,1.0974279144925276,0.8871442730511987,-1.6419375877371678,-1.1893049303714918,19.37159471725997,0.8050003051757812,0.5463385664910376,-0.9340009689331055,-3.0011281455860157,1.1331262077198048,-1.9675645572595641,0.0995626193933532,3.299999237060547,10.087704621809372,-34.49136116682488,1.0335635883264558,8,1.3274993896484375,0.15999984741210938,-3.0387516021728516,-2.770000457763672,1.6850013732910156,3,0.05610050869627781,1.6368146362756448,41.89500045776367,1.9142821850522431,42.86999893188477,-1.579547178644673,43.5,0.05610050869627781 3047,2010-08-27,41.4900016784668,41.67499923706055,40.95000076293945,41.5,1326678.0,-0.007416209671097351,3.027805152006443,0.030763994037348735,39.935586277899205,53.0168362921113,1.4265408310847434,1.3240980881515085,-1.3065314532986179,-0.9160170785524429,19.73827696545426,0.8499984741210938,0.4863381294473186,-1.281498527526857,-3.2194951784326946,0.6564981233789808,-2.250496852979772,-0.3125002020739416,3.5393968200683616,18.652878415932342,-21.750408214464535,0.9689983254529186,8,1.5349979400634766,0.9849967956542969,-2.4962539672851562,-2.4750022888183594,1.8599967956542969,4,0.0707398756292894,-1.0509565901945253,41.79999923706055,1.6368146362756448,41.89500045776367,1.9142821850522431,42.86999893188477,0.0707398756292894 3048,2010-08-30,41.43999862670898,41.78499984741211,41.30500030517578,41.63499069213867,377233.0,-0.0012051831702810656,-1.0645642935665414,19.50247996947801,43.20556866073215,50.44963107547314,1.6325464860493852,1.368664665094073,-1.2537435650989792,-0.8952439640214394,18.67614691078276,0.4799995422363281,0.5580063815539447,-1.2835014343261761,-3.305954465352997,0.7389515967006446,-2.29472794983959,-0.2722749188127622,3.4262239624023536,18.63108991513363,-21.627280619460407,1.0112265155134108,8,1.5850009918212962,1.0349998474121165,-2.2912511825561452,-2.529998779296868,2.655002593994155,0,0.08252900813173092,3.027805152006443,41.4900016784668,-1.0509565901945253,41.79999923706055,1.6368146362756448,41.89500045776367,0.08252900813173092 3049,2010-08-31,41.27999877929688,41.27999877929688,40.48500061035156,40.900001525878906,1221711.0,-0.003861000306814022,3.1842311321700576,-1.9487831598716299,46.616535422908,48.037381743703634,1.5442049115651102,1.5199587898585847,-1.0990470609324134,-0.7591546646994445,17.75342003629795,0.9549980163574148,0.4870410304565027,-1.3885011672973562,-3.507796302768149,0.7307939681734368,-2.4481487350327527,-0.3288535995619597,3.4295749367675725,32.91916635864804,-11.284137814830714,1.0596475677353958,8,1.512500762939446,1.1949996948242116,-2.121251106262214,-2.609998703002937,3.3899993896484304,1,0.0913275331697545,-1.0645642935665414,41.43999862670898,3.027805152006443,41.4900016784668,-1.0509565901945253,41.79999923706055,0.0913275331697545 3050,2010-09-01,41.88999938964844,42.18999862670898,40.849998474121094,41.25,1247739.0,0.01477714700557331,1.1612942920955778,1.6842210934205721,52.87137897958748,47.04111973863431,0.5718525642531844,0.8968722258683286,-1.7138197064066105,-1.4026150035512757,16.684473355513518,1.3400001525878835,0.5592102063872773,-0.7410005569457994,-2.8887696430227408,1.406768529131142,-1.8148850999842736,0.3328839860926749,2.5660999400732436,74.33858375786151,26.54228486272236,1.0738845430384711,9,0.2775001525878906,0.5849990844726562,-2.5774993896484375,-3.364999771118164,2.5100021362304688,2,0.06433515717572891,3.1842311321700576,41.27999877929688,-1.0645642935665414,41.43999862670898,3.027805152006443,41.4900016784668,0.06433515717572891 3051,2010-09-02,41.86000061035156,42.209999084472656,41.59000015258789,41.849998474121094,1143982.0,-0.0007161322447831742,-1.3396239995393562,0.01562835276446606,47.559053730574576,46.660206962461984,0.36774912006726623,0.8408157727283196,-1.6703420094065535,-1.420561339097162,14.91942528809779,0.6199989318847656,0.251980033186058,-0.6889993667602567,-2.822251453303835,1.4442527197833215,-1.7556254100320459,0.37762667651153237,2.3578327962079086,79.71021543660079,30.63776579883912,1.06662604327179,9,0.30500030517578125,0.6149978637695312,-2.3924999237060547,-3.335000991821289,4.270000457763665,3,0.04909221871027869,1.1612942920955778,41.88999938964844,3.1842311321700576,41.27999877929688,-1.0645642935665414,41.43999862670898,0.04909221871027869 3052,2010-09-03,42.084999084472656,42.61999893188477,41.69499969482422,41.99499893188477,1137207.0,0.005375023192557116,-1.6811625451268735,8.998093058733081,53.03958946777186,46.490002943843955,0.0649234959659637,0.4814065616735945,-1.856241364408973,-1.6797499087930419,12.553703285380347,0.924999237060554,-0.1707921750554391,-0.36300086975097656,-2.3738280520848676,1.6478263125829145,-1.3684144609179185,0.6424127214159654,1.908864354314339,74.94143943738953,23.478503301862702,1.0054135911669453,9,-0.05249786376953125,0.3899993896484375,-2.6174983978271484,-3.559999465942383,3.865001678466797,4,0.033266046247710124,-1.3396239995393562,41.86000061035156,1.1612942920955778,41.88999938964844,3.1842311321700576,41.27999877929688,0.033266046247710124 3053,2010-09-06,42.32500076293945,42.41999816894531,41.96500015258789,42.099998474121094,601171.0,0.005702784452604304,1.1927768432470194,2.5000211927268534,38.49524207593171,45.11044648067369,-0.4015020039180115,0.11623070896838783,-2.058223457464308,-1.947464356383641,10.060134726009288,0.4549980163574219,-0.4577780266568823,-0.0397491455078125,-1.915074878775357,1.835576587759732,-0.9774120121415848,0.8979137211259598,1.4583309061414127,86.18274469024068,37.534304468869806,0.9376628666337716,9,-0.6324996948242188,0.28499794006347656,-2.8575000762939453,-3.8000011444091797,3.509998321533203,0,0.02421731110939862,-1.6811625451268735,42.084999084472656,-1.3396239995393562,41.86000061035156,1.1612942920955778,41.88999938964844,0.02421731110939862 3054,2010-09-07,41.47000122070313,42.1150016784668,40.81499862670898,42.084999084472656,2074927.0,-0.020200815754856993,2.8518434794403085,-2.733296034450573,27.79758991592982,43.34368213816587,0.2615257373308353,0.8967039444528879,-1.1309955744762519,-1.1297418468686473,8.598211809348758,1.5100021362304759,-0.5437231674165943,-0.8182487487792898,-2.709225054677937,1.0727275571193573,-1.7637369017286133,0.12723940417003377,2.115430584853975,36.28822621890703,-6.003756694778133,0.9454881529493248,9,0.08249855041503196,1.1399974822997976,-1.2712554931640696,-2.3325061798095774,5.05999755859375,1,0.06329876833207115,1.1927768432470194,42.32500076293945,-1.6811625451268735,42.084999084472656,-1.3396239995393562,41.86000061035156,0.06329876833207115 3055,2010-09-08,42.4900016784668,42.81999969482422,41.22000122070313,41.38999938964844,1648223.0,0.024596103876033837,-1.2222222222222343,-1.7886278207148292,42.12768144839468,43.516469553303274,-0.7433713549892786,-0.08928213750712644,-2.0467280748432515,-2.176197339935115,7.809276202709467,1.5999984741210866,-0.738721144787597,0.17725162506103231,-1.7106946121813777,2.0651978623034424,-0.7667214935601763,1.121224743682241,0.9094042553779786,83.54125483495979,41.93249130494145,0.9439731186212063,9,-0.8375015258789062,0.11999702453613281,-2.255002021789551,-3.3425025939941406,3.694999694824226,2,0.051306105068555485,2.8518434794403085,41.47000122070313,1.1927768432470194,42.32500076293945,-1.6811625451268735,42.084999084472656,0.051306105068555485 3056,2010-09-09,42.665000915527344,42.9900016784668,42.18999862670898,42.47000122070313,831826.0,0.004118598026538356,-1.119199676637004,0.1772720809823801,50.32000732421874,44.67029411400544,-0.8747565040573093,-0.16400272694048112,-2.0892584829552874,-2.38033551642728,8.140476170480866,0.8000030517578196,-0.8403396900333391,0.2832508087158203,-1.546515340360692,2.1130169577923326,-0.6316322658224394,1.19813388325408,0.5595406989078384,85.05745715267892,41.126797171992635,0.9148830745382573,9,-0.9274997711181641,-0.05500221252441406,-2.172501564025879,-3.5175018310546875,3.7549972534179688,3,0.04066566443504116,-1.2222222222222343,42.4900016784668,2.8518434794403085,41.47000122070313,1.1927768432470194,42.32500076293945,0.04066566443504116 3057,2010-09-10,42.99499893188477,43.09000015258789,42.54999923706055,42.709999084472656,866072.0,0.007734630476412985,1.273677109517423,1.4615399663524509,45.57404694386146,44.933458367686484,-1.0826748097689318,-0.46507728221180145,-2.2752252518312517,-2.7519004820485904,8.220739621323265,0.5400009155273438,-0.7490251065396905,0.5797489166259808,-1.2700657834857125,2.429563616737674,-0.34515843342986585,1.5046562666818275,-2.5099983215332102,95.82412496772214,51.63087274028189,0.924907350055846,9,-1.2074985504150462,-0.38500022888184304,-2.0174989700317454,-3.1699981689453196,3.81500244140625,4,0.07291550678247738,-1.119199676637004,42.665000915527344,-1.2222222222222343,42.4900016784668,2.8518434794403085,41.47000122070313,0.07291550678247738 3058,2010-09-13,42.90999984741211,43.25500106811523,42.84500122070313,43.18999862670898,597025.0,-0.0019769528220555665,-1.0000186084594056,-0.9824523831831499,50.3876060686261,45.35246621721071,-0.8573912827196466,-0.28688768132162323,-2.0430846820331467,-2.709065257964454,8.424547472261581,0.40999984741209516,-0.6018893056257468,0.4262498855590806,-1.3882235090465755,2.2407232801647368,-0.48098681174374747,1.3334865828619087,-2.372899246215823,85.86061985641773,37.8472244995302,0.9072366973028297,9,-0.8750000000000071,-0.3000011444091797,-1.3849992752075195,-2.5249996185302734,3.1899986267089844,0,0.07084597824137928,1.273677109517423,42.99499893188477,-1.119199676637004,42.665000915527344,-1.2222222222222343,42.4900016784668,0.07084597824137928 3059,2010-09-14,42.78499984741211,43.25500106811523,42.540000915527344,42.97000122070313,581166.0,-0.0029130738859123317,-1.1185213651545167,0.6607220708447288,60.324824753947496,46.18062685880627,-0.5547992159730057,-0.26319811900896184,-1.7974089258719914,-2.626106702868583,7.3776235782694295,0.7150001525878835,-0.4115694060857038,0.3569999694824233,-1.3388967278134416,2.052896666778288,-0.49094837916550915,1.2049483181303557,-2.139183227539064,76.90411518699534,22.97565910579283,0.8479483486479339,9,-0.7500000000000071,-0.1750011444091797,-1.2599992752075195,-2.3999996185302734,3.1599998474121094,1,0.07128664830987552,-1.0000186084594056,42.90999984741211,1.273677109517423,42.99499893188477,-1.119199676637004,42.665000915527344,0.07128664830987552 3060,2010-09-15,42.38000106811523,42.875,42.22000122070313,42.78499984741211,788532.0,-0.009465905825435605,1.2393155705100374,2.1891663401859454,56.277082727825125,47.14929674738966,-0.08156116681849568,-0.03358409079333313,-1.2841074627900824,-2.25595176172056,6.219238112641959,0.6549987792968679,-0.27362936021877005,0.06225109100341086,-1.2963758578045983,1.42087803981142,-0.6170623834005937,0.7415645654074154,-1.6298170703124981,17.840563929164997,-39.91361739365682,0.6793134744040055,9,-0.345001220703125,0.22999763488770242,-0.7500009536743093,-1.9950008392333913,3.8899993896484446,2,0.09792349236876086,-1.1185213651545167,42.78499984741211,-1.0000186084594056,42.90999984741211,1.273677109517423,42.99499893188477,0.09792349236876086 3061,2010-09-16,41.78499984741211,42.625,41.56999969482422,42.21500015258789,1172476.0,-0.014039669790163578,-1.453487340536896,1.0617323487302956,53.0071176591363,47.14568876865238,0.5606396238006965,0.44108476026080723,-0.5896753989432568,-1.7066335472751604,4.9845909271419,1.0550003051757812,-0.18011564108365263,-0.44200019836425497,-1.676829794577067,0.792829397848557,-1.0594149964706645,0.17541459974215456,-0.9346231667968823,12.75964257334519,-47.87759631259169,0.6174147981064063,9,0.2499999999999929,0.8249988555908203,-0.12999916076660156,-1.3999996185302734,4.540000915527344,3,0.10530098221722062,1.2393155705100374,42.38000106811523,-1.1185213651545167,42.78499984741211,-1.0000186084594056,42.90999984741211,0.10530098221722062 3062,2010-09-17,43.20000076293945,43.43999862670898,42.10499954223633,42.125,3553914.0,0.03386384876617354,-1.3946135871443057,-2.5,64.03511226897352,49.9834521234348,-0.7594272456645612,-0.9788141257948269,-1.9030331730583185,-3.1554016588007414,4.1682742446433885,1.654998779296868,-0.17307099384915148,0.9442506790161147,-0.35470556299745226,2.2432069210296817,0.2947725580093348,1.5937288000228946,-2.2534391068242243,87.16588230734271,20.338772201253278,0.6494781210067833,9,-1.0725021362304759,-0.407501220703125,-1.3600006103515625,-2.614999771118164,3.6949996948242188,4,0.07453697567450601,-1.453487340536896,41.78499984741211,1.2393155705100374,42.38000106811523,-1.1185213651545167,42.78499984741211,0.07453697567450601 3063,2010-09-20,45.22000122070313,45.415000915527344,43.2599983215332,43.4900016784668,3078188.0,0.0467592690298424,1.0330223393822706,1.6093007576160887,74.23126551334207,55.14274941203616,-2.5988866528932064,-3.0180884074074754,-3.7829271515624967,-5.195450675813845,3.7735267279464466,2.2150001525878906,-0.038408145358829415,2.878251075744636,1.0949766480077798,4.661525503481492,1.986613861876208,3.769888289613064,-4.123833346352278,94.9284880906084,22.82859161300263,0.8916372138684286,9,-1.9025001525878977,-2.270000457763679,-3.3800010681152415,-4.635000228881843,3.029998779296868,0,0.03516143541942096,-1.3946135871443057,43.20000076293945,-1.453487340536896,41.78499984741211,1.2393155705100374,42.38000106811523,0.03516143541942096 3064,2010-09-21,44.875,45.31000137329102,44.78499984741211,45.0,1268948.0,-0.0076293943252965235,-2.442629511969429,-0.07225435437885437,68.976487101809,58.12595004019331,-1.922236242208463,-2.6510990446891753,-3.2981337066144008,-4.852030227292531,3.8772976766558997,0.5250015258789134,0.02227310998453902,2.432999801635745,0.32823687787061573,4.537762725400874,1.380618339753184,3.485381263518306,-3.4333254823550234,85.95576738390228,13.554980229040396,1.052381461882564,9,-1.3824996948242188,-1.9249992370605469,-3.0349998474121094,-4.289999008178711,4.534999847412109,1,0.027298016136403147,1.0330223393822706,45.22000122070313,-1.3946135871443057,43.20000076293945,-1.453487340536896,41.78499984741211,0.027298016136403147 3065,2010-09-22,44.47999954223633,45.09000015258789,44.2599983215332,44.900001525878906,760510.0,-0.008802238613118019,1.075006556517178,3.360015869140625,65.9173698518386,59.85899032103996,-1.3580862339793711,-2.163427347327456,-2.76311443206162,-4.4455950502590795,4.181045541021796,0.8300018310546875,0.1994415456912506,1.9087493896484347,-0.36525702986929076,4.18275580916616,0.7717461798895684,3.045752599407301,-2.720458912760762,75.68267681537864,4.032717698266993,1.1370032097588638,9,-0.9874992370605469,-1.529998779296875,-2.6399993896484375,-3.894998550415039,5.055000305175781,2,0.0329361548485807,-2.442629511969429,44.875,1.0330223393822706,45.22000122070313,-1.3946135871443057,43.20000076293945,0.0329361548485807 3066,2010-09-23,44.14500045776367,44.915000915527344,43.91999816894531,44.79999923706055,893009.0,-0.007531454314754549,1.248588349899568,1.5595135375700493,62.35012791127944,61.72299931741974,-0.8840374221020895,-1.7325686019822797,-2.2768520432728536,-4.110413782504352,4.402765146523877,0.9950027465820312,0.5486094607110203,1.4565002441406278,-0.8907113240654212,3.803711812346677,0.2828944600376033,2.6301060282436524,-2.093023005403964,61.63142202865747,-9.205530525820521,1.1736057841030239,9,-0.6525001525878906,-1.1949996948242188,-2.3050003051757812,-3.559999465942383,5.864997863769531,3,0.0481368213379707,1.075006556517178,44.47999954223633,-2.442629511969429,44.875,1.0330223393822706,45.22000122070313,0.0481368213379707 3067,2010-09-24,44.42499923706055,44.52999877929688,43.5099983215332,44.060001373291016,767487.0,0.006342706453582814,2.5478465090358418,-0.5572496855052882,62.5298279379779,63.07213508068106,-1.050310070593909,-1.8776803013514822,-2.4314531074161607,-4.374549241785928,4.492286805642171,1.020000457763679,0.7250776247306163,1.5897491455078097,-0.8084071541832003,3.9879054451988196,0.3906709956623047,2.7888272953533146,-2.103979907647428,54.060302236949944,-14.22267117016154,1.1990781498455068,9,-0.9324989318847656,-1.4749984741210938,-2.440000534057617,-3.575000762939453,5.625,4,0.04276874639299644,1.248588349899568,44.14500045776367,1.075006556517178,44.47999954223633,-2.442629511969429,44.875,0.04276874639299644 3068,2010-09-27,44.86000061035156,45.04999923706055,44.375,44.5,1215932.0,0.009791814986191971,-1.2131100382720064,0.9863088146150791,71.29396846452656,64.29092882630096,-1.3182420992048023,-2.1537505182792245,-2.7293868422117384,-4.817182849898373,4.8112060714787575,0.6749992370605469,0.8416636378051905,1.853750419616702,-0.6122733184396623,4.319774157673066,0.6207385505885199,3.0867622886448842,-2.2914627540493058,74.9999999999997,2.5596151778885314,1.2330118690281837,9,-1.3675003051757812,-1.9099998474121094,-2.720001220703125,-3.9950008392333984,5.989997863769531,0,0.045363348634072986,2.5478465090358418,44.42499923706055,1.248588349899568,44.14500045776367,1.075006556517178,44.47999954223633,0.045363348634072986 3069,2010-09-28,45.04999923706055,45.31000137329102,44.30500030517578,44.7400016784668,1058195.0,0.0042353683487275084,1.4216839783068054,0.8611028694951892,67.95230396033135,65.58817562991275,-1.2886812173642426,-2.1574418019599904,-2.7722870306073304,-5.016181459311014,4.613820748368705,1.0050010681152415,0.9847225483356254,1.8552490234375014,-0.6314468680877923,4.341944914962795,0.611901077674851,3.098596969200152,-2.253744336020283,85.55546136565897,13.919486208471525,1.2433479457626473,9,-1.5574989318847656,-2.0999984741210938,-2.9099998474121094,-4.184999465942383,6.040000915527344,1,0.07103220459784065,-1.2131100382720064,44.86000061035156,2.5478465090358418,44.42499923706055,1.248588349899568,44.14500045776367,0.07103220459784065 3070,2010-09-29,44.584999084472656,45.45000076293945,44.310001373291016,45.18999862670898,759765.0,-0.010321868156778047,1.0266587095177222,-1.9516267966134837,62.93799624493854,66.69160658389077,-0.5341844176684987,-1.5601779915645366,-2.177549569192884,-4.554753540384951,5.161368508586266,1.1399993896484375,1.1016625674840697,1.2554988861083984,-1.225571944374309,3.736569716591106,0.014963470867044748,2.496034301349752,-1.5792445022734256,55.412340726757904,-13.925856979244415,1.2405354152413546,9,-0.8074989318847656,-1.6174983978271484,-2.4449996948242188,-3.719999313354492,7.444999694824226,2,0.10822027278273127,1.4216839783068054,45.04999923706055,-1.2131100382720064,44.86000061035156,2.5478465090358418,44.42499923706055,0.10822027278273127 3071,2010-09-30,43.915000915527344,44.77000045776367,43.90999984741211,44.349998474121094,1338789.0,-0.015027434848117971,-2.865173933169887,0.7190047731041656,55.927849114926076,65.7907995667744,0.5249305768576917,-0.7676904662671546,-1.4253175713704849,-3.8896252836327108,5.622064788787043,0.8600006103515625,1.1702510811023075,0.48275070190429403,-1.9107433285571034,2.8762447323656914,-0.7139963133264047,1.6794977171349927,-0.6648217152540923,20.87639609878874,-43.2479999950508,1.1967470152306987,9,0.4399986267089844,-0.9475002288818359,-1.3975019454956055,-3.0500011444091797,8.634998321533203,3,0.1279744691955058,1.0266587095177222,44.584999084472656,1.4216839783068054,45.04999923706055,-1.2131100382720064,44.86000061035156,0.1279744691955058 3072,2010-10-01,43.48500061035156,44.29999923706055,43.16999816894531,43.97999954223633,1041714.0,-0.009791649691705762,-1.00888397595223,1.1379349656236846,53.547197997625055,63.492569842805835,1.1170827582343748,-0.23971827818743208,-0.9323423315319559,-3.448842221959872,5.65540411145752,1.1300010681152344,1.2903501254731609,-0.01724967956543111,-2.3252021435720707,2.2907027844412085,-1.1712259115687473,1.1367265524378851,1.9650001525878906,13.815880834346961,-45.59441470277941,1.1539762320033191,10,0.8249988555908203,-0.5174999237060547,-0.9412517547607422,-2.6200008392333984,9.005001068115234,4,0.15005168723921725,-2.865173933169887,43.915000915527344,1.0266587095177222,44.584999084472656,1.4216839783068054,45.04999923706055,0.15005168723921725 3073,2010-10-04,43.349998474121094,43.78499984741211,42.96500015258789,43.5,594132.0,-0.0031045678816968847,1.2777730682829653,0.3030340395033947,53.4811984587028,61.770871104682925,1.0716218816810326,-0.025284982427265845,-0.7347968145640493,-3.3039723888802044,5.750858467567159,0.8199996948242188,1.488108903959315,-0.20350170135498047,-2.4459765976665437,2.038973194956583,-1.324739149510762,0.9177357468008012,2.054402236938479,15.492886397268771,-39.981786310171266,1.121237448155782,10,0.8575019836425781,-0.38249778747558594,-0.5999994277954102,-2.4849987030029297,9.25,0,0.1545559630628175,-1.00888397595223,43.48500061035156,-2.865173933169887,43.915000915527344,1.0266587095177222,44.584999084472656,0.1545559630628175 3074,2010-10-05,44.09500122070313,44.29999923706055,43.16999816894531,43.2599983215332,984779.0,0.017185761771751462,-1.2265960605388666,-5.566629367783985,60.14192198351498,61.12915467486919,0.2283546740658764,-0.5940007497577469,-1.416658578033676,-4.037629049619817,5.519896147537512,1.1300010681152344,1.5230723852317283,0.41025104522705647,-1.6155831104640868,2.4360852009181997,-0.6026660326185151,1.423168123072628,1.2118234680175703,45.47286883585014,-14.152451566253056,1.01291707784557,10,0.11249923706053977,-1.1275005340576243,-1.3450021743774485,-3.230001449584968,8.004997253417962,1,0.15319190535017846,1.2777730682829653,43.349998474121094,-1.00888397595223,43.48500061035156,-2.865173933169887,43.915000915527344,0.15319190535017846 3075,2010-10-06,44.66999816894531,45.06499862670898,44.34000015258789,44.3650016784668,1007719.0,0.013039957644274125,-3.084503712618565,0.3652639898396888,67.10135063325771,61.657068310644554,-0.3540933820360834,-1.0511994520395689,-1.8947408858128796,-4.576425163387476,6.06022241176291,0.9699974060058452,1.2829942875960612,0.8762481689453097,-1.1131812402777257,2.865677578168345,-0.11846653566620802,1.8709628735568273,0.5431535383300741,81.19044072501126,14.99098193238558,0.9947147046115195,10,-0.4624977111816406,-1.5374984741210938,-2.0362491607666016,-3.8049983978271484,6.060001373291016,2,0.14372066816214413,-1.2265960605388666,44.09500122070313,1.2777730682829653,43.349998474121094,-1.00888397595223,43.48500061035156,0.14372066816214413 3076,2010-10-07,44.400001525878906,44.8650016784668,44.11999893188477,44.70000076293945,673952.0,-0.0060442501485059585,1.365084074574155,-0.983615374032244,58.230461180861184,61.17936089318714,-0.0493059246950196,-0.6793889631183205,-1.5289688169222302,-4.255942031381053,6.520078694588053,0.7450027465820241,1.1089079622027924,0.5195014953613253,-1.413189270813561,2.4521922615362115,-0.4468438877261178,1.4858468784487684,0.7232241192089788,68.33344837984264,4.58839225252737,0.9663453830874421,10,-0.19250106811523438,-1.2675018310546875,-2.0787525177001953,-3.535001754760742,5.574989318847656,3,0.1718467790810947,-3.084503712618565,44.66999816894531,-1.2265960605388666,44.09500122070313,1.2777730682829653,43.349998474121094,0.1718467790810947 3077,2010-10-08,46.13000106811523,46.65999984741211,44.15499877929688,44.5099983215332,2116157.0,0.03896395231491101,-1.150213819343945,-5.400022888241778,56.50000245230662,59.53558689182937,-1.6897075307422824,-2.279342758882102,-3.152398851871311,-5.907398625586502,7.357739788137171,2.5050010681152273,1.0234186541615458,2.0927509307861243,-0.036117085277489025,4.221618946849738,1.0283169227543212,3.1571849388179274,-3.1650009155273366,85.65632413882796,24.78768755844687,1.064434008031805,10,-1.3175010681152273,-2.3925018310546804,-3.8100013732910085,-5.265001296997063,3.819999694824226,4,0.1391718625686913,1.365084074574155,44.400001525878906,-3.084503712618565,44.66999816894531,-1.2265960605388666,44.09500122070313,0.1391718625686913 3078,2010-10-11,45.95000076293945,47.11000061035156,45.88499069213867,46.36000061035156,1529685.0,-0.0039020225668321418,-3.5369058299131835,-0.25308589647588614,57.86394664889638,58.41465830166992,-1.4961688551431251,-1.9604279564316727,-2.919238370404287,-5.64160016337128,8.196709875398925,1.2250099182128906,0.9955595420516588,1.7607505798339815,-0.4613023757609085,3.9828035354288716,0.6497241020365365,2.8717770576314265,-2.91110061645508,70.55839775068549,12.331752504709584,1.1110264777974441,10,-0.9125003814697266,-1.9875011444091797,-3.6962509155273438,-5.085000991821289,2.450000762939446,0,0.14232863562435716,-1.150213819343945,46.13000106811523,1.365084074574155,44.400001525878906,-3.084503712618565,44.66999816894531,0.14232863562435716 3079,2010-10-12,45.834999084472656,46.290000915527344,45.53499984741211,45.94499969482422,1058684.0,-0.0025027568347626428,-1.1267663145678641,0.2682942714390718,60.335623704791765,58.125505797209165,-1.4059560794150983,-1.6919598247186443,-2.7506720243424567,-5.424710660345248,9.233797277892508,0.7550010681152344,0.9446513517559794,1.4932489395141602,-0.741625955217124,3.7281238342454444,0.3758114921485145,2.610686386879806,-2.633254919433597,57.35783243664597,1.2839344277623042,1.117437447365642,10,-0.7974987030029297,-1.8724994659423828,-3.683749198913574,-4.969999313354492,2.9650001525878906,1,0.14759462255427835,-3.5369058299131835,45.95000076293945,-1.150213819343945,46.13000106811523,1.365084074574155,44.400001525878906,0.14759462255427835 3080,2010-10-13,46.52999877929688,46.95000076293945,45.9900016784668,46.06499862670898,1138895.0,0.015163078623463333,-2.1219784514040083,-4.227250658898728,67.24511439959184,59.382979717727586,-2.007112517956493,-2.1714418598438314,-3.3913085123614692,-6.024562472826254,10.246502850962871,1.1150016784667969,0.797435573157415,1.9807487487793054,-0.2578368536314528,4.219334351190064,0.8614559475739227,3.100041549984688,-3.1719243564453237,80.60195633896457,24.188779186153837,1.1192928012053802,10,-1.4924983978271555,-2.3649978637695384,-4.448749542236335,-5.664999008178718,2.4850006103515554,2,0.11970771203421005,-1.1267663145678641,45.834999084472656,-3.5369058299131835,45.95000076293945,-1.150213819343945,46.13000106811523,0.11970771203421005 3081,2010-10-14,46.18500137329102,47.0,45.875,46.88999938964844,1141064.0,-0.007414515690023271,1.4324344387029193,-1.516124268849869,62.60747287628356,60.38967692646742,-1.4597626379335438,-1.5598818053645687,-3.0225605798130246,-5.597752079294253,10.734108256392751,1.125,0.6754065566340728,1.4157512664794965,-0.523869631421249,3.355372164380242,0.4459408175291202,2.3855617154298727,-2.676849902939466,68.69716873473493,11.491224201090112,0.9698104489503738,10,-1.1475009918212962,-1.845001220703132,-4.053751945495613,-5.320001602172859,3.0799980163574148,3,0.09840853164018082,-2.1219784514040083,46.52999877929688,-1.1267663145678641,45.834999084472656,-3.5369058299131835,45.95000076293945,0.09840853164018082 3082,2010-10-15,46.41999816894531,46.7599983215332,46.02999877929688,46.30500030517578,981157.0,0.005088162578039679,-1.1954843224763056,-0.1631179962231702,61.50442179128967,61.28114618564374,-1.3797420628417854,-1.6245680963156914,-3.2500904087280773,-5.742910774827813,11.9867786276491,0.729999542236321,0.6329995088006015,1.489748191833499,-0.4359298338108104,3.4154262174778083,0.5269091790113407,2.452587204655657,-2.7677727329937554,56.19034240221664,1.1842002922309192,0.9628390128221561,10,-1.279998779296875,-2.079998016357422,-4.246248245239258,-5.554998397827148,1.8300018310546875,4,0.07658321447671912,1.4324344387029193,46.18500137329102,-2.1219784514040083,46.52999877929688,-1.1267663145678641,45.834999084472656,0.07658321447671912 3083,2010-10-18,46.81000137329102,47.11000061035156,46.36000061035156,46.61999893188477,1077095.0,0.008401620416405464,-1.1126787805847353,1.6522258342732037,62.60747287628356,61.55509628484025,-1.3715641722762584,-1.9914474287162633,-3.6242335302883575,-6.03223175123189,12.050457178214671,0.75,0.7209470504002269,1.8002513885498104,-0.29923350224191125,3.899736279341532,0.750508943153946,2.8499938339456747,-3.019464930363462,80.95243861973465,28.579135632162362,1.0497424453958624,10,-1.1950016021728587,-2.470001220703132,-4.611251831054695,-5.945001602172859,2.209999084472649,0,0.06707966882137417,-1.1954843224763056,46.41999816894531,1.4324344387029193,46.18500137329102,-2.1219784514040083,46.52999877929688,0.06707966882137417 3084,2010-10-19,46.099998474121094,47.72000122070313,45.93500137329102,47.099998474121094,2187637.0,-0.015167760699427046,-1.6842219991395668,-5.263090266623836,60.484427056109055,60.81988255404596,-0.38805070848040657,-1.2490021777754095,-2.8743782475055326,-5.230241649077406,12.246398489809748,1.7849998474121094,0.8623004392592222,1.028998565673831,-1.1247095208243039,3.182706652171966,-0.04785547757524,2.105852608922902,-2.17668346449657,12.19503117918516,-38.150010913707625,1.0768540432490679,10,-0.17999839782714133,-1.4549980163574219,-3.777499198913574,-5.23499870300293,5.0,1,0.04989160798018122,-1.1126787805847353,46.81000137329102,-1.1954843224763056,46.41999816894531,1.4324344387029193,46.18500137329102,0.04989160798018122 3085,2010-10-20,45.94499969482422,46.2400016784668,45.46500015258789,46.04999923706055,1227066.0,-0.003362229597119959,2.195853422578083,0.10499954223632812,65.12666956985444,61.58612793060075,-0.03707171955566935,-1.0315077639369434,-2.6482685930351977,-4.99120667924452,12.737630239952253,0.7750015258789062,1.0313975292678847,0.8007497787475586,-1.36792485410745,2.969424411602567,-0.28358753767994216,1.8850870951750593,-1.7938835125349755,21.286000659747707,-31.432245223234425,1.0843373164275039,10,-0.007499694824211645,-1.2999992370605469,-3.622500419616699,-5.079999923706055,6.045001983642578,2,0.062139505086512115,-1.6842219991395668,46.099998474121094,-1.1126787805847353,46.81000137329102,-1.1954843224763056,46.41999816894531,0.062139505086512115 3086,2010-10-21,46.27000045776367,46.599998474121094,45.79499053955078,45.93999862670898,1075597.0,0.0070736916987304,-1.5967243776686724,-3.1428882833788143,71.08251355358277,63.206406941853665,-0.07701670818696726,-1.2534091308853021,-2.8738656728351515,-5.23310067295931,13.62757269730962,0.8050079345703125,1.1000103716360385,1.0195005416870089,-1.1512618493596136,3.1902629327336314,-0.06588065383630237,2.10488173721032,-1.9047511731695934,35.698444517749635,-21.03434168333962,1.0853811955233108,10,0.32250022888183594,-1.625,-3.9475011825561523,-5.195001602172852,5.45000076293946,3,0.059325673324565065,2.195853422578083,45.94499969482422,-1.6842219991395668,46.099998474121094,-1.1126787805847353,46.81000137329102,0.059325673324565065 3087,2010-10-22,46.32500076293945,46.6150016784668,46.05500030517578,46.19499969482422,717474.0,0.0011886817512782866,-1.7317150327040631,0.3939404448143439,72.7969604013823,64.86563069212988,-0.11336942042540699,-1.2213889460737448,-2.8603011653665504,-5.193531850248547,14.915016866717707,0.5600013732910156,1.066056372965761,0.9795007705688477,-1.2054041345641338,3.164405675701829,-0.11295168199764305,2.0719532231353384,-1.7584663621788295,38.13748128600054,-22.828230896389698,1.0924524525664914,10,0.2674999237060547,-1.4125003814697266,-4.002501487731934,-5.200000762939453,4.194999694824219,4,0.06346462122588936,-1.5967243776686724,46.27000045776367,2.195853422578083,45.94499969482422,-1.6842219991395668,46.099998474121094,0.06346462122588936 3088,2010-10-25,46.89500045776367,47.06000137329102,46.51499938964844,46.60499954223633,629057.0,0.012304364499443832,-1.3191513538082245,2.230757944775375,72.04725662961899,66.16692323933292,-0.5981229737605602,-1.7192620662380378,-3.3283921802416927,-5.662452421227883,15.97641563383512,0.7350006103515696,1.1835379415159366,1.4477504730224595,-0.8295413481692435,3.7250422942141626,0.30910456242661155,2.5863963836183075,-2.1392580478065,63.414617642331926,0.4689580717571431,1.13864591059585,10,-0.30249977111816406,-1.552499771118164,-4.435001373291016,-5.535001754760742,4.5149993896484375,0,0.028894328372098377,-1.7317150327040631,46.32500076293945,-1.5967243776686724,46.27000045776367,2.195853422578083,45.94499969482422,0.028894328372098377 3089,2010-10-26,48.25,48.72000122070313,47.13999938964844,47.28499984741211,2657420.0,0.028894328372098377,-1.5179290618892423,3.3275762279340193,75.10521185221012,67.04026740073495,-1.7595662469756448,-2.9747505718856218,-4.6397182067143845,-6.9058706567364965,17.214596120046544,1.8250007629394602,1.2350379476041482,2.6427499771118192,0.05454291909794051,5.230957035125698,1.3486464481048799,3.9368535061187586,-3.3164020613980725,85.5606431190734,23.893289441452268,1.2941035290069385,10,-1.1574993133544922,-2.407499313354492,-5.116249084472656,-6.732500076293945,4.299999237060547,1,0.015958558710127857,-1.3191513538082245,46.89500045776367,-1.7317150327040631,46.32500076293945,-1.5967243776686724,46.27000045776367,0.015958558710127857 3090,2010-10-27,49.40999984741211,50.08000183105469,48.40999984741211,48.790000915527344,2870832.0,0.024041447614758793,-1.420290856620015,0.6424858381857066,81.23440171804062,69.10992616093016,-2.7581217288077085,-3.9576501963412625,-5.763747682748317,-7.9584662737740075,18.613983705024566,1.8300018310546875,1.3287265857762094,3.561499786376956,0.5154928208845888,6.607506751869323,2.0384963036307724,5.0845032691231395,-4.173489646242082,84.36405558671403,22.567508323774916,1.5230034827461818,10,-1.6374988555908203,-2.8874988555908203,-6.188749313354492,-7.892499923706055,3.3100013732910227,2,0.034203574821453975,-1.5179290618892423,48.25,-1.3191513538082245,46.89500045776367,-1.7317150327040631,46.32500076293945,0.034203574821453975 3091,2010-10-28,49.53499984741211,50.15999984741211,49.17499923706055,49.75,1522894.0,0.0025298522644408017,-1.1069500826176537,-0.34677503707030743,76.53934757090343,70.78047346977614,-2.63505533772215,-3.83673766677407,-5.818828797353696,-7.981909009615194,20.477189794744316,0.9850006103515625,1.4321413577878275,3.4054998397827134,0.08589634759965037,6.7251033319657765,1.745698093691182,5.065301585874245,-3.8141404832536168,84.77466334479756,24.922340465383705,1.6598017460915326,10,-1.7224998474121094,-2.9724998474121094,-6.313749313354492,-8.017499923706055,3.8149986267089844,3,0.04956095364120494,-1.420290856620015,49.40999984741211,-1.5179290618892423,48.25,-1.3191513538082245,46.89500045776367,0.04956095364120494 3092,2010-10-29,50.0099983215332,50.29999923706055,49.25500106811523,49.54999923706055,1247004.0,0.009589148593606156,1.0096100942669688,-2.1395291070066182,80.25333913970884,72.7411252768234,-2.846610234855511,-4.003075257700502,-6.185515362476622,-8.372234586487522,22.994644565283178,1.0449981689453196,1.444708390874716,3.554248428344728,0.05146742085029388,7.057029435839162,1.802857924597511,5.305638932091945,-3.756442099384273,92.33815251734755,32.44217746931658,1.7513905037472175,10,-2.1274986267089844,-3.3774986267089844,-6.788747787475586,-8.492498397827148,4.55000305175782,4,0.034193220487144904,-1.1069500826176537,49.53499984741211,-1.420290856620015,49.40999984741211,-1.5179290618892423,48.25,0.034193220487144904 3093,2010-11-01,50.04999923706055,50.7400016784668,49.849998474121094,50.45000076293945,1121330.0,0.0007998583657244929,-1.2249995231646609,-0.869570265204916,81.7633852212783,75.1054539618422,-2.6582259034692015,-3.705368699185499,-6.142714578903494,-8.328067075925688,25.536051818376166,0.8900032043457031,1.536449428762488,3.259249305725099,-0.2743023947127412,6.792801006162939,1.492473455506179,5.026025155944019,-3.229940992823991,80.83327770236691,19.764608882221253,1.7667758502189204,11,-1.9474983215332031,-3.197498321533203,-6.82874870300293,-8.532499313354492,5.159999847412109,0,0.00939063392342887,1.0096100942669688,50.0099983215332,-1.1069500826176537,49.53499984741211,-1.420290856620015,49.40999984741211,0.00939063392342887 3094,2010-11-02,50.849998474121094,51.29999923706055,49.84000015258789,50.0,2271601.0,0.015984000984123226,-1.4957288365481174,-2.1249880791165197,82.04748563828274,76.98554463611201,-3.0324772891536256,-4.1880777517398045,-6.8285989394428555,-9.036395542285064,28.304937596420277,1.4599990844726562,1.6606838413776401,3.721498680114749,-0.012763155487441225,7.455760515716939,1.8543677623136574,5.5886295979158405,-3.402749280407697,84.42903605615658,24.764136646156274,1.8671309178010935,11,-2.3025035858154297,-3.717498779296875,-7.628747940063477,-9.022497177124023,3.390003204345703,1,0.011012810031371334,-1.2249995231646609,50.04999923706055,1.0096100942669688,50.0099983215332,-1.1069500826176537,49.53499984741211,0.011012810031371334 3095,2010-11-03,51.09000015258789,51.56999969482422,50.959999084472656,51.099998474121094,1078692.0,0.004719797161625072,-3.51851537885531,-0.011762752331457396,86.96305350463331,78.75004907511763,-2.7557020401522223,-4.134422099666558,-6.91791217548532,-9.182160694743672,30.644141786652472,0.720001220703125,1.7682195876504352,3.640500259399417,-0.30186913227841217,7.582869651077246,1.6693155635605024,5.611684955238331,-2.9492559510720042,79.9582692904983,20.55039665037752,1.9711846958389145,11,-2.2775001525878906,-3.822500228881836,-7.868749618530273,-9.26249885559082,2.3600006103515625,2,0.028577002938190432,-1.4957288365481174,50.849998474121094,-1.2249995231646609,50.04999923706055,1.0096100942669688,50.0099983215332,0.028577002938190432 3096,2010-11-04,52.02999877929688,52.36999893188477,51.43000030517578,51.70000076293945,1333208.0,0.018398876960296517,-1.1609190362396848,-33.00534147272105,88.21524235787656,80.4631915147281,-3.12091852763281,-4.715244766654756,-7.690129982492479,-10.034273748258784,33.411384198109275,1.279998779296882,1.9918564493694646,4.1989990234375085,0.029018590664037447,8.36897945621098,2.114008807050773,6.283989239824244,-3.2034034791193307,89.08505984731408,28.061069862689237,2.0849902163867364,11,-2.5874996185302805,-4.362499237060554,-8.657498359680183,-10.184997558593757,1.0900001525878906,3,0.013261627091961659,-3.51851537885531,51.09000015258789,-1.4957288365481174,50.849998474121094,-1.2249995231646609,50.04999923706055,0.013261627091961659 3097,2010-11-05,52.54999923706055,52.7400016784668,51.70000076293945,52.209999084472656,873000.0,0.0099942431282658,1.8888712283769107,1.0303096859213483,88.42032748174861,82.28242160940917,-2.978235308095371,-4.985208453052152,-8.022854215924582,-10.458640481343693,35.12849205620102,1.0400009155273438,2.2424300322131643,4.397999572753903,-0.18827837208033316,8.98427751758814,2.104860600336785,6.691138545171022,-3.014723210541554,93.44819512297788,33.501477139863944,2.293138972417117,11,-2.6099987030029297,-4.697498321533203,-8.888749122619629,-10.467498779296875,1.3500022888183523,4,0.015223582277358982,-1.1609190362396848,52.02999877929688,-3.51851537885531,51.09000015258789,-1.4957288365481174,50.849998474121094,0.015223582277358982 3098,2010-11-08,52.4900016784668,53.0,52.25,52.6500015258789,672832.0,-0.0011417233009479721,-1.3437382653943126,-0.47058757531216705,96.84755912364828,84.69823797290228,-2.2809948298416884,-4.648457458749036,-7.770804385379954,-10.313564204773897,36.70404359290538,0.75,2.457316152086527,4.011001968383788,-0.8392204313792959,8.861224368146871,1.5858907685022459,6.436113168265329,-2.313780521558243,83.86081183039083,17.13547727551314,2.4251111998815404,11,-1.7850017547607422,-4.507501602172852,-8.851251602172852,-10.355001449584961,1.5199966430664062,0,0.03943607598841847,1.8888712283769107,52.54999923706055,-1.1609190362396848,52.02999877929688,-3.51851537885531,51.09000015258789,0.03943607598841847 3099,2010-11-09,52.599998474121094,53.209999084472656,52.5,52.54999923706055,1089009.0,0.002095576150446643,-8.466798911523105,-0.31249552964739247,99.11442638162548,86.68490737996729,-1.9098999841502575,-4.454010842015975,-7.67835297244028,-10.340092509631106,38.726471058117475,0.7199974060058594,2.6968677909278895,3.7827487945556655,-1.2318772443304624,8.797374833441793,1.275435775112598,6.290061813998733,-1.8590215485942494,72.88886176215279,0.3985825716534208,2.507313019443064,11,-1.4074993133544922,-4.409999847412109,-9.012497901916504,-9.94999885559082,2.270000457763679,1,0.04961978490618524,-1.3437382653943126,52.4900016784668,1.8888712283769107,52.54999923706055,-1.1609190362396848,52.02999877929688,0.04961978490618524 3100,2010-11-10,52.099998474121094,52.75,51.68999862670898,52.599998474121094,1060484.0,-0.009505703697805234,1.6499933243052687,-10.000152590218967,91.9424732106445,88.39636578438297,-1.104327700870968,-3.7052971668504995,-6.997205915574057,-9.761877547764264,40.083710659453544,1.0600013732910227,2.93074267717504,3.004248809814456,-2.0935201781431445,8.102017797772056,0.4553643158356593,5.553133303793253,-0.8652171168050842,37.64037238328733,-37.87196413175754,2.548884493978799,11,-0.8674983978271484,-3.434999465942383,-8.512497901916504,-9.44999885559082,2.4300003051757884,2,0.041074918752803447,-8.466798911523105,52.599998474121094,-1.3437382653943126,52.4900016784668,1.8888712283769107,52.54999923706055,0.041074918752803447 3101,2010-11-11,50.72999954223633,51.70000076293945,49.9900016784668,51.52000045776367,1814768.0,-0.02629556568154734,1.9739075053239834,1.5800018310546875,76.64853702867788,87.99583221649064,0.5062453548989865,-2.0841977857536875,-5.457277475928031,-8.311575162640636,40.9726285615727,2.109996795654297,3.010318853596914,1.4069999694824205,-3.54763417689945,6.361634115864291,-1.0703171037085113,3.884317042673352,2.479999542236328,22.981318630546273,-54.89338846699593,2.477317073190935,11,0.7950000762939453,-2.065000534057617,-7.059999465942383,-8.079999923706055,4.310001373291016,3,0.05361721358657867,1.6499933243052687,52.099998474121094,-8.466798911523105,52.599998474121094,-1.3437382653943126,52.4900016784668,0.05361721358657867 3102,2010-11-12,49.97499084472656,50.29999923706055,49.599998474121094,50.11000061035156,1901052.0,-0.014882883980339212,1.7184125149993335,0.17089823944682125,68.22479354363675,86.49154425230824,1.4033424739699782,-1.1059025227377859,-4.544862442405815,-7.468581225031812,41.779698077884966,1.1300010681152344,2.9084517245048715,0.47424163818359233,-4.293427428469279,5.241910704836464,-1.9095928951428434,2.858076171510028,3.1706082916259746,10.38759853752351,-66.45283138378578,2.3838345333264366,11,1.4300079345703125,-1.2924919128417969,-6.304990768432617,-7.324991226196289,5.915008544921875,4,0.06293163908583432,1.9739075053239834,50.72999954223633,1.6499933243052687,52.099998474121094,-8.466798911523105,52.599998474121094,0.06293163908583432 3103,2010-11-15,49.95000076293945,50.45000076293945,48.81999969482422,49.68500137329102,1659363.0,-0.0005000517531810189,1.5770780309518353,-1.9628164556961498,61.93822218817088,84.25718164674026,1.5786700770010427,-0.8786593503825912,-4.367248189050109,-7.357173219590919,42.162481818618424,1.6300010681152344,2.9018674196573357,0.2922515869140625,-4.306132518599497,4.890635692427622,-2.0069404658427175,2.5914436396708425,3.0537743469238237,25.74034681598732,-47.9317088488648,2.29919205275678,11,1.0649986267089844,-0.6125011444091797,-5.67500114440918,-6.695001602172852,6.700000762939446,0,0.07907909314528294,1.7184125149993335,49.97499084472656,1.9739075053239834,50.72999954223633,1.6499933243052687,52.099998474121094,0.07907909314528294 3104,2010-11-16,48.4000015258789,49.84500122070313,48.33000183105469,49.84500122070313,1834520.0,-0.031031015282998342,1.0968854112218014,-5.452841596130792,43.27563533074376,79.40302407186363,3.0671312347837087,0.8985546030856284,-2.6519257194028043,-5.7074160624728805,42.05223948105968,1.6199989318847656,2.784145057222972,-1.3727478027343807,-5.703767767844887,2.958272162376126,-3.5382577852896304,0.792762179820869,4.352747059082034,1.5837041588846352,-67.8138589625512,2.165509982555253,11,2.3699989318847727,0.9374980926513743,-3.900001525878899,-4.920001983642571,7.989997863769538,1,0.11590902104940448,1.5770780309518353,49.95000076293945,1.7184125149993335,49.97499084472656,1.9739075053239834,50.72999954223633,0.11590902104940448 3105,2010-11-17,48.79999923706055,48.93999862670898,47.849998474121094,48.30500030517578,1411144.0,0.008264415259734426,1.8129119269938954,-0.34255988679982136,45.279372477689996,74.632371862954,2.5793859856184156,0.7625072152632342,-2.911426277003528,-5.99505620972694,42.31976257368113,1.0900001525878835,2.6606176420911467,-1.1155000686645522,-5.088733156763162,2.8577330194340576,-3.102116612713857,0.8711164753847527,3.598929607587884,24.675329822492827,-41.01005427691949,1.9866165440493058,11,1.7299995422363281,0.5375003814697266,-4.299999237060547,-5.184999465942383,7.670001983642585,2,0.12438524159267694,1.0968854112218014,48.4000015258789,1.5770780309518353,49.95000076293945,1.7184125149993335,49.97499084472656,0.12438524159267694 3106,2010-11-18,49.01499938964844,49.72999954223633,48.79999923706055,49.27000045776367,1376946.0,0.0044057409005984205,-1.715323914484126,-0.5151547845654704,43.388702702127276,69.62885799855164,2.1140467660628843,0.8049710171795255,-2.986175820097735,-6.083412215335244,42.56640635073657,0.9300003051757812,2.4693774165301647,-1.0377498626708999,-4.6543998933304565,2.5789001679886567,-2.846074878000678,0.7705751526588784,2.929036417947259,44.807688075413566,-16.783132871905366,1.8083250153297776,11,1.5149993896484375,0.32250022888183594,-4.413748741149902,-5.399999618530273,7.61500167846679,3,0.1125165655069491,1.8129119269938954,48.79999923706055,1.0968854112218014,48.4000015258789,1.5770780309518353,49.95000076293945,0.1125165655069491 3107,2010-11-19,49.26499938964844,49.54499053955078,48.91999816894531,49.125,1294071.0,0.005100479508580724,-1.2726869191288668,-0.549014914655856,44.9256564518778,63.85975770168826,1.5076067814130028,0.8290262260607335,-3.1007669750288827,-6.201553847417365,42.816803079091024,0.6249923706054688,2.217744771261451,-0.9347497940063505,-4.127603963788182,2.2581043757754813,-2.53117687889727,0.661677290884569,2.2696326845997987,54.42306422624069,-4.538170456406583,1.5964270848909172,11,1.2649993896484375,0.07250022888183594,-4.576249122619629,-5.649999618530273,7.284999847412109,4,0.11722321318230544,-1.715323914484126,49.01499938964844,1.8129119269938954,48.79999923706055,1.0968854112218014,48.4000015258789,0.11722321318230544 3108,2010-11-22,48.25,49.65999984741211,47.9900016784668,49.4000015258789,2107368.0,-0.020602849938565315,1.0,-8.214332425068068,33.64778636898876,56.585686589173065,2.076252150842379,2.0561642920395897,-1.9566210910670208,-5.058700761823104,42.528805251933186,1.6699981689453125,1.8053879540046438,-2.0174991607666044,-4.963017285504364,0.9280189639711551,-3.490258223135484,-0.5447400983977246,2.916168714235525,20.050174194707928,-34.215256197156314,1.4727590623688782,11,2.049999237060547,1.0874996185302734,-3.510000228881836,-4.635000228881836,8.380001068115227,0,0.15834195626214376,-1.2726869191288668,49.26499938964844,-1.715323914484126,49.01499938964844,1.8129119269938954,48.79999923706055,0.15834195626214376 3109,2010-11-23,49.02000045776367,49.5250015258789,47.5099983215332,48.06999969482422,1979490.0,0.015958558710127857,1.056122677368571,-0.8260865238534413,37.794795989883866,50.56927800908855,0.8325792509348062,1.4195912877403174,-2.581835120839841,-5.708963414903408,41.339006813126744,2.015003204345696,1.3314307557671867,-1.2859987258911119,-4.139165792597524,1.5671683408153,-2.7125822592443143,0.14058480746209057,1.8145512324604098,68.01807684376932,16.30025717611956,1.4265835333532042,11,0.5849990844726562,0.31749916076660156,-4.0425004959106445,-5.405000686645508,7.340000152587891,1,0.15565077512982373,1.0,48.25,-1.2726869191288668,49.26499938964844,-1.715323914484126,49.01499938964844,0.15565077512982373 3110,2010-11-24,51.099998474121094,51.29999923706055,49.13000106811523,49.43500137329102,1904680.0,0.042431619684491384,1.1016945395297182,1.752627119664942,45.166312293254606,47.07125303848596,-1.5692048358853228,-0.5558007506135709,-4.476835449337855,-7.6609426285709645,39.80532778332365,2.279998779296875,0.8374386218074079,0.7094993591308594,-2.132015665597862,3.551014383859581,-0.7112581532335014,2.13025687149522,-3.5900001525878906,94.72293628953847,45.76006889780942,1.4207575123643603,11,-1.6949996948242188,-1.7624988555908203,-5.817498207092285,-7.179998397827141,5.930000305175788,2,0.10352252590000366,1.056122677368571,49.02000045776367,1.0,48.25,-1.2726869191288668,49.26499938964844,0.10352252590000366 3111,2010-11-25,51.9900016784668,52.22000122070313,51.02999877929688,51.13000106811523,1177253.0,0.01741689297302873,-1.2452766361732597,0.5165177824771126,47.19720667660501,44.73485449770466,-2.527471375401923,-1.3201351041336267,-5.148503196855273,-8.41852771832093,38.34262527590645,1.19000244140625,0.30670778780005037,1.476752471923831,-1.4207115380819033,4.374216481929565,0.028020466920963827,2.925484476926698,-4.480003356933594,95.11678554854245,49.641992702145714,1.4487320050028663,11,-2.125001907348633,-2.487506866455078,-6.698751449584961,-8.070001602172844,4.959999084472656,3,0.08617040580115742,1.1016945395297182,51.099998474121094,1.056122677368571,49.02000045776367,1.0,48.25,0.08617040580115742 3112,2010-11-26,51.72000122070313,52.0099983215332,51.11999893188477,51.52000045776367,822040.0,-0.0051933150422553975,1.282064449237282,0.23255886162417908,46.22548541120412,42.98899485581946,-2.2170574197782287,-0.9649293953198921,-4.7044197948958555,-8.024398277758443,36.74520957339891,0.8899993896484304,-0.17436833395425566,1.1212518692016644,-1.8143534211576267,4.0568571595609555,-0.3465507759779811,2.58905451438131,-4.021602783203129,89.38429528168406,46.750640701497446,1.4678026451796453,11,-1.855001449584968,-2.0875015258789134,-6.101250648498542,-7.80000114440918,4.399997711181641,4,0.09493425621665796,-1.2452766361732597,51.9900016784668,1.1016945395297182,51.099998474121094,1.056122677368571,49.02000045776367,0.09493425621665796 3113,2010-11-29,50.52000045776367,52.06000137329102,50.31999969482422,51.709999084472656,1218781.0,-0.023201870352220877,-1.1886811465203575,-5.949970436208757,40.78831465685456,42.71262589205399,-1.0367216315451913,0.2867920516960396,-3.4058116036478197,-6.6995994730229285,34.66207800099303,1.740001678466804,-0.5182808932859757,-0.10224895477294638,-3.0268623666176424,2.8223644570717497,-1.5645556606952908,1.360057751149398,-2.6407379089355416,63.906587759445735,24.06315774666541,1.4623067059223465,11,-0.6550006866455078,-0.657501220703125,-4.767499923706055,-6.6000003814697195,6.209999084472656,0,0.11935864458944634,1.282064449237282,51.72000122070313,-1.2452766361732597,51.9900016784668,1.1016945395297182,51.099998474121094,0.11935864458944634 3114,2010-11-30,51.40999984741211,51.72999954223633,50.45000076293945,50.9000015258789,1213578.0,0.017616773190501256,1.2260892640936758,-0.42857051267667634,47.04623786800164,42.90894426875529,-1.6258241331356729,-0.5893169171723045,-4.173706500627986,-7.457959340391625,32.25526837831262,1.279998779296875,-0.7146877901123787,0.7597503662109375,-2.184699477038791,3.704200209460666,-0.7124745554139267,2.2319752878358017,-3.3571077517089805,73.78636461837587,32.27362666799239,1.472224921624863,11,-1.5450000762939453,-1.2350006103515625,-5.442499160766602,-7.307498931884766,4.900001525878913,1,0.10153669006411947,-1.1886811465203575,50.52000045776367,1.282064449237282,51.72000122070313,-1.2452766361732597,51.9900016784668,0.10153669006411947 3115,2010-12-01,52.54999923706055,53.06000137329102,51.63000106811523,51.79999923706055,1479875.0,0.02217466238148269,-1.6238625864434222,1.4705930751796823,57.94759903889592,44.52659941728514,-2.4338958569143045,-1.7015689347792389,-5.163102981380689,-8.457395685642666,29.897492688388418,1.6500015258789134,-0.7985044113900628,1.8267498016357422,-1.2337134172692146,4.887213020540699,0.2965181921832638,3.3569814110882206,-4.330422776357416,81.3867947513137,35.97963308208263,1.5302316094524797,12,-2.2649993896484375,-2.190000534057617,-6.082498550415039,-7.947498321533203,2.9200019836425852,2,0.0725024058726158,1.2260892640936758,51.40999984741211,-1.1886811465203575,50.52000045776367,1.282064449237282,51.72000122070313,0.0725024058726158 3116,2010-12-02,52.72000122070313,52.97999954223633,51.93000030517578,52.75,1006392.0,0.003235052066807409,3.2857298559750876,-0.03999837239582386,62.63236467204459,46.494011441748114,-2.260824074569676,-1.9154324073621964,-5.166621838436349,-8.478351575198097,27.135760498955143,1.0499992370605469,-0.5805785069899798,1.962251663208015,-1.174833321920957,5.099336648336987,0.3937091706435325,3.5307941557724973,-4.209999265244726,87.59124290835686,36.194749098955995,1.5685424925644853,12,-2.4350013732910227,-2.3600025177002024,-5.572500228881843,-7.437500000000007,3.8400001525878906,3,0.08175260733683776,-1.6238625864434222,52.54999923706055,1.2260892640936758,51.40999984741211,-1.1886811465203575,50.52000045776367,0.08175260733683776 3117,2010-12-03,53.349998474121094,53.540000915527344,52.36000061035156,52.70000076293945,1271404.0,0.01194987175323825,1.2912569581013966,-21.66747202442019,64.82126626027548,49.95773142966886,-2.5148946042674893,-2.616575933257245,-5.62840939927235,-8.970093334571814,24.215053002713734,1.1800003051757812,-0.3684604133266518,2.552248954772949,-0.6993670341262757,5.803864943672174,0.9264409603233403,4.178056949222558,-4.56699655359273,94.09930529887312,37.82753358549834,1.625807994449611,12,-2.8249988555908203,-2.8249988555908203,-6.162498474121094,-8.027498245239258,3.6200027465820384,4,0.06747895767166034,3.2857298559750876,52.72000122070313,-1.6238625864434222,52.54999923706055,1.2260892640936758,51.40999984741211,0.06747895767166034 3118,2010-12-06,54.56000137329102,54.6500015258789,53.79999923706055,53.79999923706055,1519651.0,0.02268046736227891,-1.2368418410881707,1.1692381729296502,77.67295263366609,54.38863772342244,-3.057191196263929,-3.86153095349146,-6.666697686931762,-10.031405141195556,21.25216060510707,1.3000030517578054,-0.09851322354964509,3.658751869201666,0.06641037309358211,7.25109336530975,1.8625811211476204,5.454922617255711,-5.3964395331627415,97.8571396133536,33.235608427147454,1.796170748054042,12,-2.6700000762939595,-3.480001449584968,-7.302501678466804,-9.167501449584968,1.9399986267089773,0,0.028592329899709723,1.2912569581013966,53.349998474121094,3.2857298559750876,52.72000122070313,-1.6238625864434222,52.54999923706055,0.028592329899709723 3119,2010-12-07,55.209999084472656,55.61999893188477,54.68000030517578,54.849998474121094,1755487.0,0.011913447485722095,-1.685722070844707,0.47368368217637463,78.16344132590551,58.05498539371699,-3.058424853195966,-4.538668168239134,-7.140012533836867,-10.524947564040417,18.215236769973043,1.05999755859375,0.18796150176980575,4.1782495498657255,0.16151278868093755,8.194986311050513,2.1698811692733315,6.1866179304581195,-5.497793275769311,89.7243090996352,19.221613386906398,2.0083683805923935,12,-2.239999771118164,-3.645000457763672,-7.7324981689453125,-9.597497940063477,0.29000091552734375,1,0.027531253087652363,-1.2368418410881707,54.56000137329102,1.2912569581013966,53.349998474121094,3.2857298559750876,52.72000122070313,0.027531253087652363 3120,2010-12-08,54.2400016784668,55.2599983215332,54.0099983215332,54.97000122070313,1405178.0,-0.01756923423457657,-1.1008292915920026,-2.027773068282985,71.52864858475812,60.75847893906733,-1.7837585170555954,-3.5838738717595504,-5.9859702620113495,-9.409971718897395,15.895491908373824,1.25,0.6809029195837653,3.1012519836425767,-1.1428788945214592,7.345382861806613,0.9791865445605623,5.223317422724591,-3.81886069498168,62.601686531012135,-10.690608004006222,2.1220654390820175,12,-1.2700023651123047,-2.6750030517578125,-6.4000043869018555,-8.347501754760742,1.3799972534179759,2,0.03816371000677932,-1.685722070844707,55.209999084472656,-1.2368418410881707,54.56000137329102,1.2912569581013966,53.349998474121094,0.03816371000677932 3121,2010-12-09,53.45000076293945,54.709999084472656,53.11999893188477,54.63000106811523,1421328.0,-0.014564913183639727,1.3731410416998686,1.6164397878399661,66.50888215067678,63.012189687897624,-0.854764984730835,-2.7190565140605543,-4.995710405775206,-8.499111170821095,15.073261048786588,1.5900001525878835,1.1098738329349587,2.175251007080078,-2.186423159851522,6.536925174011678,-0.005586076385718286,4.3560880905458745,-2.4049968256463785,33.43560471758932,-40.49848428961058,2.180837083465799,12,-0.48000144958496094,-1.8850021362304688,-5.410000801086426,-7.4225006103515625,2.579998016357429,3,0.03779233730459142,-1.1008292915920026,54.2400016784668,-1.685722070844707,55.209999084472656,-1.2368418410881707,54.56000137329102,0.03779233730459142 3122,2010-12-10,53.11999893188477,53.7599983215332,52.91999816894531,53.61000061035156,1106735.0,-0.006174028556487743,1.1265904690163357,0.41525555232275857,70.30858319490878,66.2922195254592,-0.34116642143884945,-2.2570794278327,-4.4512930626672755,-8.056845382468829,14.522697576069577,0.8400001525878906,1.3355294538407776,1.6879987716674876,-2.7030441402735548,6.07904168360853,-0.5075226843030336,3.8835202276380087,-1.525995595240694,7.407433571304686,-70.31290077568067,2.195521455970521,12,-0.08499908447266336,-1.5550003051757884,-4.564999580383308,-6.692499160766609,2.700000762939446,4,0.06475908340693559,1.3731410416998686,53.45000076293945,-1.1008292915920026,54.2400016784668,-1.685722070844707,55.209999084472656,0.06475908340693559 3123,2010-12-13,53.9000015258789,54.209999084472656,53.36000061035156,53.63000106811523,832295.0,0.014683784067735406,-1.0987581062179828,-0.5510194548894211,70.33333132002153,68.87967435346141,-0.6607834104965136,-2.8733005298107557,-4.9990434747251555,-8.718988469064051,14.732789268867796,1.0900001525878835,1.5077173798855412,2.270501327514644,-2.1945809322315597,6.735583587260848,0.03796019764154579,4.503042457387743,-1.822878717805935,36.29641037088701,-40.889317457833805,2.2325411298731006,12,-0.27500152587889914,-2.3350028991699148,-5.003750801086419,-7.2875003814697195,-0.420001983642571,0,0.056957321111581694,1.1265904690163357,53.11999893188477,1.3731410416998686,53.45000076293945,-1.1008292915920026,54.2400016784668,0.056957321111581694 3124,2010-12-14,54.0099983215332,54.099998474121094,53.540000915527344,53.81999969482422,673094.0,0.002040756818930456,2.027022568638974,0.703697424377287,64.50647604595132,69.60843846535647,-0.4058663405721816,-2.678804727706165,-4.894738718959701,-8.713920025159709,15.368583532735542,0.55999755859375,1.7328186285681468,2.0999982833862276,-2.213116709440328,6.413113276212783,-0.05655921302705025,4.2565557797995055,-1.5077303786028224,46.58120006455641,-27.213584658651996,2.1565574964132797,12,-0.2349987030029297,-2.4449996948242188,-4.666248321533203,-7.267498016357422,-1.4599990844726562,1,0.046102606107174315,-1.0987581062179828,53.9000015258789,1.1265904690163357,53.11999893188477,1.3731410416998686,53.45000076293945,0.046102606107174315 3125,2010-12-15,54.86999893188477,55.20000076293945,54.09000015258789,54.13999938964844,1133722.0,0.01592298902199185,-1.6747066582712486,3.842130624209486,64.39998626708989,69.80484086480594,-1.0081883667509643,-3.226145958616847,-5.544562768156105,-9.439912662523739,16.63547608150118,1.19000244140625,2.1795366794727187,2.656498908996589,-1.5889025195413637,6.901900337534542,0.5337981947276091,4.779199623265569,-1.9936032702798627,85.52625194708315,13.83252812591087,2.1227007142689773,12,-0.8799991607666087,-3.3050003051757884,-5.17875003814698,-8.022499084472663,-3.020000457763679,2,0.011481703670111365,2.027022568638974,54.0099983215332,-1.0987581062179828,53.9000015258789,1.1265904690163357,53.11999893188477,0.011481703670111365 3126,2010-12-16,54.52999877929688,55.290000915527344,54.27999877929688,55.0,857211.0,-0.006196467271850414,-1.0824760106968854,-0.6438376923679718,63.952321965004785,69.70829149866475,-0.42961855088454826,-2.5842892258527215,-4.9852993700236325,-8.96652114583977,17.437670522672388,1.0100021362304616,2.5005781827727986,2.0407487869262795,-2.043271610956168,6.124769184808727,-0.0012614120149407881,4.0827589858675,-1.3243707252583903,67.93243647812135,-1.4606127906322826,2.0420101989412225,12,-0.26000022888184304,-2.9650001525878977,-4.581249237060554,-7.682498931884773,-1.7899971008300852,3,0.019989000128159295,-1.6747066582712486,54.86999893188477,2.027022568638974,54.0099983215332,-1.0987581062179828,53.9000015258789,0.019989000128159295 3127,2010-12-17,55.040000915527344,55.27999877929688,54.4900016784668,54.75,1435629.0,0.009352689302169814,1.0519494674262873,-0.6170216219726085,74.0938163276345,69.31060968688345,-0.7539715293196636,-2.7820991579434917,-5.321362846932345,-9.344400603556764,18.283216548244717,0.7899971008300852,2.616485018226868,2.26200084686279,-1.676187718579456,6.200189412305036,0.29290656414166705,4.231095129583913,-1.5446483561472988,87.0466341725666,16.259001483254977,1.9690942827211222,12,-0.7700023651123047,-3.4750022888183594,-4.945001602172852,-8.027502059936523,-1.1399993896484446,4,0.017986879493133268,-1.0824760106968854,54.52999877929688,-1.6747066582712486,54.86999893188477,2.027022568638974,54.0099983215332,0.017986879493133268 3128,2010-12-20,55.88999938964844,56.45000076293945,55.36000061035156,55.36000061035156,1272365.0,0.015443285973516518,-3.113217596591236,1.827576227934019,73.98286653665114,68.8461013769663,-1.5594639422210577,-3.1941464131110635,-5.978156531205613,-10.082497828419243,20.147313211253596,1.4099998474121094,2.6997032946679553,2.729999351501462,-0.8220968186328079,6.282095521635732,0.9539512664343235,4.5060474365686005,-2.1396892655678244,80.7559655444989,9.920201434823127,1.7760480850671352,12,-1.2049999237060547,-3.9099998474121094,-5.846250534057617,-8.877500534057617,-2.1300010681152344,0,-0.0012524547430426969,1.0519494674262873,55.040000915527344,-1.0824760106968854,54.52999877929688,-1.6747066582712486,54.86999893188477,-0.0012524547430426969 3129,2010-12-21,56.6500015258789,57.0,56.25,56.31999969482422,1171991.0,0.013598177572555548,-2.1914810726576195,0.6226463983416691,72.8794696550723,68.9961926070012,-2.3397727107585666,-3.5344313724558276,-6.528431707094946,-10.724723946177626,22.17735323672667,1.1100006103515625,2.728836637091554,3.1085014343261648,-0.20215940772772711,6.419162276380057,1.4531710132992188,4.763831855353111,-2.5217347123580467,87.97256039609907,17.708394954037033,1.6553304210269464,12,-1.690002441406243,-4.395002365112298,-6.473752021789544,-9.637502670288079,-3.170001983642571,1,-0.055957668106936365,-3.113217596591236,55.88999938964844,1.0519494674262873,55.040000915527344,-1.0824760106968854,54.52999877929688,-0.055957668106936365 3130,2010-12-22,56.38999938964844,56.97999954223633,56.11999893188477,56.93000030517578,907193.0,-0.004589622757762646,1.6875044703525992,-1.6363573311139206,70.27622614023585,69.4147863836189,-1.9475239321616513,-3.012234215733727,-6.079805087791122,-10.351413437679724,23.436155279189585,0.8600006103515554,2.4944375118691866,2.5839992523193374,-0.7505430857813735,5.918541590420048,0.9167280832689784,4.251270421369696,-1.8022552662909206,77.57351703710347,9.108629294503714,1.6672711690503568,12,-1.4300003051757812,-4.135000228881836,-6.336249351501465,-9.377500534057617,-2.3999977111816406,2,-0.06809718379413221,-2.1914810726576195,56.6500015258789,-3.113217596591236,55.88999938964844,1.0519494674262873,55.040000915527344,-0.06809718379413221 3131,2010-12-23,56.47000122070313,56.84000015258789,56.20000076293945,56.47999954223633,529997.0,0.0014187237439371447,-1.3272737361196845,0.018515378855297034,68.35294085967949,69.19749279081564,-1.7367230745300262,-2.8874373162666487,-5.955241780122321,-10.330223118394649,24.233738204736817,0.6399993896484375,2.1890256287488015,2.4400011062622156,-0.9816513552952344,5.8616535678196655,0.729174875483487,4.150827337040944,-1.496296157082817,78.8844966647976,13.097819351194445,1.7108262307787265,12,-1.2900009155273509,-4.2150020599365305,-6.536252021789558,-9.457502365112312,-1.569999694824233,3,-0.08181339909176844,1.6875044703525992,56.38999938964844,-2.1914810726576195,56.6500015258789,-3.113217596591236,55.88999938964844,-0.08181339909176844 3132,2010-12-27,56.63000106811523,57.0,56.209999084472656,57.0,534622.0,0.0028333600841756734,3.270287546523976,37.00610454027882,63.89260686522194,68.48185674028235,-1.5047047274874998,-2.80452098520977,-5.9121753947446365,-10.396733219131228,25.102605756865092,0.7900009155273438,2.0278140027128018,2.3545009613037067,-1.0738669668555971,5.7828688894630105,0.6403169972240548,4.068684925383359,-1.3320888146741652,77.43908112282357,15.060174820486964,1.7141839640796521,12,-1.3600006103515554,-4.375001907348626,-6.696251869201653,-9.415000915527337,-0.15999984741209516,0,-0.06869149419526754,-1.3272737361196845,56.47000122070313,1.6875044703525992,56.38999938964844,-2.1914810726576195,56.6500015258789,-0.06869149419526754 3133,2010-12-28,56.54999923706055,56.9000015258789,56.4000015258789,56.709999084472656,395813.0,-0.00141271109916552,-1.1739353982667156,0.4324332683801841,59.73836089097471,67.95206616750717,-1.1278780211641717,-2.37117541214608,-5.638423065872985,-10.220921533779148,26.66432819003909,0.5,1.9948734215058437,1.972999191284181,-1.1077263215929705,5.053724704161333,0.4326364348456053,3.513361947722757,-0.9797529441700519,48.863611733647346,-9.640870262552141,1.540362756438577,12,-1.0049991607666016,-4.295000076293945,-6.616250038146973,-9.15999984741211,0.6500015258789062,1,-0.046861144950200995,3.270287546523976,56.63000106811523,-1.3272737361196845,56.47000122070313,1.6875044703525992,56.38999938964844,-0.046861144950200995 3134,2010-12-29,56.63000106811523,56.86000061035156,56.33000183105469,56.599998474121094,408487.0,0.0014147096752257227,1.1632529135623701,-0.1875163912929008,69.94986772773194,68.56871966313406,-0.8908289699222607,-2.150303684313208,-5.496861037851531,-10.187868119192267,28.28036245881222,0.529998779296875,1.960500071071202,1.7920009613037067,-1.0328561216621495,4.616858044269563,0.37957241982077505,3.2044295027866383,-0.8309941820872098,57.954717864464556,-0.030194274511330832,1.4124285414829292,12,-0.9900016784667898,-4.375001907348626,-6.811251640319817,-9.24000167846679,0.9099998474121165,2,-0.050679899213315394,-1.1739353982667156,56.54999923706055,3.270287546523976,56.63000106811523,-1.3272737361196845,56.47000122070313,-0.050679899213315394 3135,2010-12-30,56.36000061035156,57.4000015258789,56.36000061035156,56.88999938964844,476510.0,-0.004767798917024613,-2.924540795762051,-17.665098537829994,76.59957138802383,69.97396959902507,-0.4327534442637955,-1.665630015579488,-4.998869144696243,-9.789267547371892,29.291788774267356,1.0400009155273366,1.8733657858469286,1.3315004348754869,-1.3541285844826234,4.017129454233597,-0.011314074803564722,2.6743149445545384,-0.3688348260880261,13.3333121405843,-45.78413308604992,1.3428145096790547,12,-0.41499900817871094,-3.0949993133544993,-6.888751029968262,-8.970001220703125,1.6399993896484375,3,-0.051100089370585744,1.1632529135623701,56.63000106811523,-1.1739353982667156,56.54999923706055,3.270287546523976,56.63000106811523,-0.051100089370585744 3136,2011-01-03,57.02999877929688,57.88000106811523,56.77999877929688,57.290000915527344,862324.0,0.011887831115854564,-1.894734728705533,0.4905711982495403,83.64882778671107,71.03563753892247,-0.794369508799214,-2.104054133833195,-5.438867100435665,-10.31404750806319,30.444842337288485,1.5200004577636648,1.9293077462148673,1.785998725891119,-0.8098639997731496,4.3818614515553875,0.48806736305898824,3.0839300887232497,-0.7852425615425815,49.101719809677164,-15.872754165294893,1.2979313628321334,1,-0.40999794006348367,-2.9299983978271555,-7.658749580383308,-9.639999389648445,0.4700012207031179,0,-0.0533052282290013,-2.924540795762051,56.36000061035156,1.1632529135623701,56.63000106811523,-1.1739353982667156,56.54999923706055,-0.0533052282290013 3137,2011-01-04,56.95000076293945,57.349998474121094,56.72999954223633,57.0,879648.0,-0.0014027357192661905,-1.5305992168219789,0.1923031779101552,79.8434109186845,71.68680913692619,-0.46370978615670566,-1.8345845581774967,-5.126829444156726,-10.104428033372145,31.32155918816632,0.6199989318847656,1.9344076844766533,1.5260005950927749,-1.0155731504628704,4.06757434064842,0.25521372231495576,2.796787467870594,-0.5900001525878906,39.99995077807576,-27.420581902156542,1.270786872777821,1,0.049999237060546875,-2.8500003814697266,-7.266253471374512,-9.560001373291016,1.2399978637695241,1,-0.03599647426861152,-1.894734728705533,57.02999877929688,-2.924540795762051,56.36000061035156,1.1632529135623701,56.63000106811523,-0.03599647426861152 3138,2011-01-05,56.11999893188477,57.099998474121094,55.38999938964844,56.849998474121094,1394845.0,-0.014574219840832847,1.780487351017408,14.600213626306411,68.09603075831888,71.1553159261758,0.449632097834467,-0.9293684819751036,-4.08802411744751,-9.13578101218372,31.1133634120753,1.7099990844726562,1.960583175457458,0.6179988861084027,-1.9076308733095004,3.143628645526306,-0.6448159936005524,1.8808137658173578,1.7600021362304545,29.31723092997391,-39.05643717816337,1.262814879708952,1,0.5150012969970632,-2.019998550415046,-6.371249198913581,-8.729999542236335,1.5499992370605398,2,0.0062366766835326715,-1.5305992168219789,56.95000076293945,-1.894734728705533,57.02999877929688,-2.924540795762051,56.36000061035156,0.0062366766835326715 3139,2011-01-06,56.72999954223633,57.47000122070313,56.22000122070313,56.22000122070313,1013108.0,0.010869576300098327,-3.9019769172658125,-0.6986282758080079,66.66664387878862,70.75425123045945,-0.1651999719735855,-1.496375724834074,-4.521510264333244,-9.639864235987567,30.53761148835985,1.3500022888183594,1.8668596571726255,1.1519994735717773,-1.4275363932969753,3.73153534044053,-0.137768459862599,2.4417674070061537,1.1002014923095658,53.81523089626956,-11.876984201485861,1.2897679334343752,1,-0.09499931335449219,-2.5649986267089844,-6.866250038146973,-9.072500228881836,1.1100006103515625,3,0.008284879684393509,1.780487351017408,56.11999893188477,-1.5305992168219789,56.95000076293945,-1.894734728705533,57.02999877929688,0.008284879684393509 3140,2011-01-07,56.31000137329102,57.08000183105469,56.0,56.7400016784668,786443.0,-0.007403457999900276,-1.0571403659192304,-0.8431406281555482,65.72438376882172,70.46218933147524,0.2707269450069063,-0.9627053825913592,-3.963634685037256,-9.126253113022656,30.446925323009623,1.0800018310546875,1.7037159044633086,0.6285013198852596,-1.8903900988134126,3.1473927385839318,-0.6309443894640765,1.8879470292345957,1.4713956283569232,36.94784592310288,-27.285301840021894,1.2594457093493359,1,0.3249988555908132,-1.5550003051757955,-6.290001869201667,-8.22250175476075,2.0,4,0.021843358413053293,-3.9019769172658125,56.72999954223633,1.780487351017408,56.11999893188477,-1.5305992168219789,56.95000076293945,0.021843358413053293 3141,2011-01-10,55.47000122070313,56.2599983215332,55.040000915527344,56.040000915527344,920372.0,-0.014917423763131321,1.415849586801831,1.3255797448590392,53.589314781651865,69.31737909996747,1.0660681329113615,0.03835389585452731,-2.9967050038775085,-8.180846537888264,30.74747667389316,1.270000457763679,1.4794639193498114,-0.31249885559081036,-2.60660980512111,1.9816120939394892,-1.4595543303559637,0.834556619174343,2.263567828704822,17.695483587385056,-41.8486961354957,1.14705547476515,1,0.989999771118157,-0.5650005340576243,-5.147501945495613,-7.382501602172859,3.1299972534179616,0,0.04561021675897492,-1.0571403659192304,56.31000137329102,-3.9019769172658125,56.72999954223633,1.780487351017408,56.11999893188477,0.04561021675897492 3142,2011-01-11,56.56000137329102,56.70000076293945,55.04999923706055,55.22000122070313,1069366.0,0.019650263720943695,1.0370402639207286,-2.3508787193318548,55.37721679273125,68.83280753349597,-0.039007775395432986,-0.8229068421163461,-3.959805682303468,-9.142463917756515,31.33801771012972,1.6500015258789062,1.318687368251311,0.6055011749267649,-1.3369825343915593,2.547984884245089,-0.3657406797323972,1.576743029585927,1.0658249507617086,62.55145131159647,5.455354463712119,0.9712418546591611,1,-0.10000038146973367,-1.4400005340576243,-6.237502098083503,-8.47250175476075,1.0799980163574148,1,0.016619494410989644,1.415849586801831,55.47000122070313,-1.0571403659192304,56.31000137329102,-3.9019769172658125,56.72999954223633,0.016619494410989644 3143,2011-01-12,56.97000122070313,57.38999938964844,55.88999938964844,56.75,1709077.0,0.007248936305820575,1.83019519778891,0.1641799967546662,52.72108358072633,66.91849818382867,-0.42819418987836144,-1.0446785792936453,-4.2368149756053555,-9.43436475120479,31.878483620090524,1.5,1.1912666132955394,0.8620010375976648,-0.8707750550479432,2.5947771302432727,-0.0043870087251391965,1.7283890839204687,0.5523920870085846,79.42387089684627,25.14976272521585,0.8663880463228043,1,-0.510000228881843,-1.5700016021728587,-6.445001602172859,-8.717500686645515,0.729999542236321,2,0.02141473371712843,1.0370402639207286,56.56000137329102,1.415849586801831,55.47000122070313,-1.0571403659192304,56.31000137329102,0.02141473371712843 3144,2011-01-13,56.5,57.79999923706055,56.09000015258789,57.25,1155657.0,-0.008249977367603245,-1.1783432061929313,-3.4090719933415463,50.9031242914001,64.06333739531492,0.023945191783937503,-0.39902623290566197,-3.6623329911915405,-8.83773926544265,32.541137993088654,1.7099990844726562,1.1015276510408967,0.26749973297118856,-1.1618161370027025,1.6968156029450796,-0.44715820201575696,0.9821576679581341,-1.4599990844726562,52.89854972308875,1.5067364185944,0.7146579349869463,1,-0.03999900817871094,-1.1000003814697266,-5.0149993896484375,-7.692499160766602,0.9300003051757812,3,0.020707932193722245,1.83019519778891,56.97000122070313,1.0370402639207286,56.56000137329102,1.415849586801831,55.47000122070313,0.020707932193722245 3145,2011-01-14,55.5,56.540000915527344,55.06000137329102,56.540000915527344,1197521.0,-0.017699115044247815,1.8461504603308376,1.3866678873697917,43.08130581237781,59.55583495372233,0.9936142724528096,0.6857506533700501,-2.57505530300989,-7.700076491411103,32.29727960300549,1.479999542236321,1.0340387820829733,-0.7640003204345689,-2.0909901869244933,0.5629895460553556,-1.4274952536795311,-0.10050538718960667,2.299999237060547,16.66664363104115,-29.95672689059103,0.6634949332449638,1,0.9200000762939453,-0.10000038146972656,-3.2325010299682617,-6.207500457763672,1.25,4,0.042162164911493605,-1.1783432061929313,56.5,1.83019519778891,56.97000122070313,1.0370402639207286,56.56000137329102,0.042162164911493605 3146,2011-01-17,55.61999893188477,55.70000076293945,55.06000137329102,55.45000076293945,668060.0,0.002162142916842802,2.878762657788832,-0.1634596339361107,42.75464878520804,55.43486138333606,0.7292631124271765,0.6868119729248789,-2.634886273338104,-7.678800383038414,31.99442344524652,0.6399993896484304,0.8913844963570412,-0.6985013961791893,-1.7951812112331496,0.398178418874771,-1.2468413037061694,-0.15016148865220913,2.180000305175774,20.72726162997185,-21.08940874152738,0.5483399075269795,1,0.8000011444091726,-0.2199993133544993,-3.3524999618530344,-6.327499389648445,0.8800010681152273,0,0.04836394270162736,1.8461504603308376,55.5,-1.1783432061929313,56.5,1.83019519778891,56.97000122070313,0.04836394270162736 3147,2011-01-18,56.02999877929688,56.4900016784668,55.27000045776367,55.43000030517578,789971.0,0.007371446517181912,-1.652181845322011,3.529440804236498,46.438352656780204,53.02845270538732,0.19560710657405167,0.3739560355637721,-2.995477125847003,-7.938757031848773,31.869230674320658,1.220001220703125,0.7389298883172728,-0.33800144195556214,-1.268482249961309,0.5924793660501848,-0.8032418459584392,0.12723896204731489,1.7152005004882724,35.40139278325551,-5.295700829623776,0.4652404040028745,1,0.3900012969970632,-0.6299991607666087,-3.762499809265144,-6.737499237060554,-1.629997253417983,1,0.045868280400067185,2.878762657788832,55.61999893188477,1.8461504603308376,55.5,-1.1783432061929313,56.5,0.045868280400067185 3148,2011-01-19,55.81999969482422,56.63999938964844,55.72000122070313,56.5,980438.0,-0.003747975888770849,-1.0909114553982646,-1.1333367241839571,44.54911335201155,50.5709493135232,0.4007156129085203,0.6097017580677289,-2.7355563511783885,-7.577614208855238,31.183181768083102,0.9199981689453054,0.45744068922104475,-0.5445005416870146,-1.4830435133534365,0.3940424299794074,-1.0137720275202255,-0.07522905585380357,1.8714956268310559,27.73718664465074,-10.331749555904388,0.46927148583321265,1,0.6000003814697266,-0.1999988555908203,-3.520000457763672,-6.527500152587891,-1.4599990844726562,2,0.032604795857656965,-1.652181845322011,56.02999877929688,2.878762657788832,55.61999893188477,1.8461504603308376,55.5,0.032604795857656965 3149,2011-01-20,53.47999954223633,55.68999862670898,53.18999862670898,55.63000106811523,2322942.0,-0.0419204615797385,1.2026464291356054,3.1617655308597548,34.84209355488571,47.13958373419697,2.4934327487815224,2.8459498608578997,-0.37534230552289216,-5.095988122034356,29.759363953070206,2.6300010681152415,0.15836168310451626,-2.7260005950927706,-4.310164758644191,-1.1418364315413498,-3.518082676868481,-1.9339185133170602,4.158865900451659,8.405821779594769,-31.437400627026783,0.7920820817757122,1,2.0149993896484375,2.055000305175774,-0.8850002288818359,-4.1875,2.0,3,0.07890802649260187,-1.0909114553982646,55.81999969482422,-1.652181845322011,56.02999877929688,2.878762657788832,55.61999893188477,0.07890802649260187 3150,2011-01-21,52.54999923706055,54.0099983215332,52.06999969482422,53.63000106811523,1893431.0,-0.01738968423964371,1.1086983563597763,0.5023260765422882,27.04917872602377,44.19067972801608,3.1670347677511046,3.66122972355069,0.5806009351568449,-4.03807194504077,28.6394357306865,1.9399986267089844,-0.06352256373173759,-3.464000892639163,-5.7358280386049785,-1.1921737466733475,-4.599914465622071,-2.3280873196562553,4.91091153298828,10.503272960388916,-27.00518723345645,1.1359135729829088,1,2.385000228881836,2.4250011444091797,0.11999988555908203,-3.2574996948242188,3.4000015258789062,4,0.09286396077953984,1.2026464291356054,53.47999954223633,-1.0909114553982646,55.81999969482422,-1.652181845322011,56.02999877929688,0.09286396077953984 3151,2011-01-24,51.849998474121094,52.540000915527344,50.9000015258789,52.40999984741211,2169715.0,-0.013320661714601556,2.999981391800314,0.518518910976423,25.433517514346462,40.86360203041778,3.687295568548471,4.2133874311083375,1.3431113681789952,-3.2124481584056355,27.683858247503835,1.6499977111816477,-0.3552986674506968,-3.9330015182495117,-6.855849616799702,-1.0101534196993214,-5.394425567524607,-2.4715774689744165,5.287457631414256,16.550475641088795,-19.79009382928372,1.4614240492750958,1,2.500001907348633,2.5400028228759695,0.9275007247924805,-2.4549999237060547,4.170001983642578,0,0.09450340733036966,1.1086983563597763,52.54999923706055,1.2026464291356054,53.47999954223633,-1.0909114553982646,55.81999969482422,0.09450340733036966 3152,2011-01-25,52.7400016784668,53.36000061035156,51.75,51.9000015258789,1567681.0,0.017164961051829408,-1.8245545349595944,-1.4999965940286637,33.812277476044855,38.76262357434206,2.456799600217444,3.180055873611039,0.5515884737129966,-3.973970248191108,26.377909110495235,1.6100006103515625,-0.6143896134707134,-2.8484983444213867,-6.03944830816269,0.34245161931991674,-4.4439733262920385,-1.253023362550735,3.8984580606960364,32.05576371729768,-4.959510839999638,1.595474981870653,1,1.6099987030029297,1.6499996185302663,0.17749691009521484,-2.870002746582024,4.13999938964843,1,0.07129310204531847,2.999981391800314,51.849998474121094,1.1086983563597763,52.54999923706055,1.2026464291356054,53.47999954223633,0.07129310204531847 3153,2011-01-26,53.9000015258789,54.33000183105469,53.0099983215332,53.11000061035156,1460375.0,0.021994687343472652,-1.6666589602503044,0.9404771095498948,37.12466977187834,37.23168418328408,0.9113634285888921,1.9092328945400112,-0.4936156853046043,-5.001271415362687,24.76506202079898,1.5900001525878906,-0.714673751373077,-1.5559986114501996,-4.79850219193154,1.6865049690311409,-3.17725040169087,0.06525317879047066,2.2793815562212174,62.630518074428856,26.594400796260757,1.6212517902406705,1,-0.13000106811522727,0.48999977111816406,-0.9825029373168874,-4.030002593994126,2.789997100830078,2,0.009276437585255648,-1.8245545349595944,52.7400016784668,2.999981391800314,51.849998474121094,1.1086983563597763,52.54999923706055,0.009276437585255648 3154,2011-01-27,53.7599983215332,54.68999862670898,53.72999954223633,54.45000076293945,1342815.0,-0.002597461973697257,-1.5599975585937311,-0.8734197997044899,38.09523131084453,36.67767590533594,0.6948997805273507,1.9217261841194357,-0.188108050506699,-4.714384554520684,23.067891568071623,0.9599990844726491,-0.9300434123007406,-1.5525016784667969,-4.830080636213047,1.7250772792794535,-3.1912911573399185,0.08628780040632478,1.9970342360692186,75.46171460204845,37.90753004683262,1.6387894788731239,1,0.01000213623046875,0.6300029754638601,-0.42749881744384766,-3.457498550415039,2.7800025939941406,3,0.01116075720891585,-1.6666589602503044,53.9000015258789,-1.8245545349595944,52.7400016784668,2.999981391800314,51.849998474121094,0.01116075720891585 3155,2011-01-28,53.47999954223633,54.349998474121094,53.31999969482422,53.70000076293945,722926.0,-0.005208310789413195,-2.8148038259935855,0.3188412206988058,40.19704122464117,36.39349728749517,0.7355826812820254,2.0816257260503477,0.2446587971394507,-4.303925605084402,21.070559821620822,1.029998779296875,-1.1863587824702293,-1.6885004043579102,-5.024841553664388,1.6478407449485672,-3.356670979011149,-0.020329829704671454,1.8884705328282152,68.0738783623967,26.850732426087156,1.6681705746532383,1,0.29000091552734375,0.9100017547607351,0.12749958038330078,-2.247499465942383,2.549999237060554,4,0.03739715813610811,-1.5599975585937311,53.7599983215332,-1.6666589602503044,53.9000015258789,-1.8245545349595944,52.7400016784668,0.03739715813610811 3156,2011-01-31,53.9900016784668,54.209999084472656,53.09000015258789,53.33000183105469,708664.0,0.009536315269181861,1.0363715810609766,-2.9999826605631847,36.57263465033959,35.297306397890665,-0.033469601667583504,1.4041908260786329,-0.11043041268322895,-4.681971715063753,18.766203804291575,1.1199989318847656,-1.4084314096323851,-1.026498413085939,-4.2817668360650245,2.2287700098931467,-2.6541326245754817,0.6011357984036039,1.0209909126628958,76.19056887023943,36.109395013931014,1.6276342114895423,1,-0.220001220703125,0.39999961853026633,-0.38250255584716797,-2.7575016021728516,2.109996795654297,0,0.036303000991651624,-2.8148038259935855,53.47999954223633,-1.5599975585937311,53.7599983215332,-1.6666589602503044,53.9000015258789,0.036303000991651624 3157,2011-02-01,54.9000015258789,55.1500015258789,54.209999084472656,54.4000015258789,1097124.0,0.01685496979295409,-1.1363573311139037,0.7575759327225963,39.721955366180296,34.760955510576075,-1.2523099730122524,0.350717056633421,-0.8598085672701927,-5.458653415270206,16.198184451693237,1.1599998474121023,-1.4839694800365422,-0.013998603820809308,-3.1394355544184833,3.1114383467768647,-1.5767170791196463,1.5487198714780277,-4.0,88.3177745018173,51.01500535200729,1.5627184752988363,2,-1.605001449584961,-0.5100002288818359,-1.1825017929077077,-3.667501449584954,0.34999847412110086,1,0.020400708574786153,1.0363715810609766,53.9900016784668,-2.8148038259935855,53.47999954223633,-1.5599975585937311,53.7599983215332,0.020400708574786153 3158,2011-02-02,56.47000122070313,56.54999923706055,54.90999984741211,55.040000915527344,1681258.0,0.028597443555336888,1.062897065315445,2.8600006103515767,49.86571726175233,36.43024703356126,-3.040110728149749,-1.2561187589856857,-2.2149098940507486,-6.883494826069779,15.39987592382855,1.6499977111816477,-1.5367782137271107,1.53850097656251,-1.6191221412435084,4.696124094368528,-0.04031058234049567,3.1173125354655156,-5.484999694824232,97.68791799060239,59.781969248795065,1.578811558903009,2,-2.7450008392334055,-2.079999923706069,-2.7075014114379954,-5.237501144409187,-2.2299995422363352,2,0.0072604894377401585,-1.1363573311139037,54.9000015258789,1.0363715810609766,53.9900016784668,-2.8148038259935855,53.47999954223633,0.0072604894377401585 3159,2011-02-03,57.20000076293945,57.27000045776367,56.38999938964844,56.45000076293945,1338134.0,0.012927209606092394,-1.0229845746406743,0.5244754125474144,57.798164816539405,39.84680104361855,-3.5614609513531263,-2.054433466881804,-2.741920884965637,-7.460621603396312,14.455587440241802,0.8800010681152344,-1.6418881878835379,2.2450004577636733,-0.9753533198974083,5.465354235424755,0.6348235689331361,3.8551773465942105,-5.992399328613288,98.32536627479325,55.34790634808725,1.61017688883054,2,-3.114999771118164,-2.80999946594239,-3.3000011444091797,-5.967500686645508,-5.530002593994141,3,-0.008916121143846434,1.062897065315445,56.47000122070313,-1.1363573311139037,54.9000015258789,1.0363715810609766,53.9900016784668,-0.008916121143846434 3160,2011-02-04,57.540000915527344,57.6500015258789,56.29999923706055,56.33000183105469,1133655.0,0.005944058532393992,-1.1259807043048753,1.6133321126302083,58.63309735053649,43.53564324763966,-3.4857558972497458,-2.4217234176106786,-2.937851282490783,-7.637753236529562,13.773852438321251,1.3500022888183523,-1.7143343189397484,2.523500633239749,-0.8491846305377919,5.89618589701729,0.8371580013509785,4.209843265128519,-5.968655539794931,97.5877066398301,49.65611742007663,1.686342631888772,2,-2.8400001525878906,-3.1499996185302805,-3.592501640319824,-6.307500839233398,-6.260002136230462,4,-0.01737921418298316,-1.0229845746406743,57.20000076293945,1.062897065315445,56.47000122070313,-1.1363573311139037,54.9000015258789,-0.01737921418298316 3161,2011-02-07,58.0,58.38999938964844,57.40999984741211,57.61999893188477,1023209.0,0.007994422613026408,-1.4500011920940323,0.31405070713821237,58.81826409166195,46.314086204930454,-3.3320341056007408,-2.8274266047098777,-3.2741568291735987,-7.9210549829539545,14.17516952079474,0.9799995422363281,-1.4646680316867844,2.856999778747557,-0.767677070548828,6.481676628043942,1.044661354099361,4.669338203395753,-5.942362132255866,90.6698717422214,39.45329669759194,1.812338424648194,2,-2.3000011444091797,-3.354999542236328,-3.394998550415039,-6.567499160766602,-8.9749984741211,0,-0.033965538287984764,-1.1259807043048753,57.540000915527344,-1.0229845746406743,57.20000076293945,1.062897065315445,56.47000122070313,-0.033965538287984764 3162,2011-02-08,57.5,58.040000915527344,56.70000076293945,57.81999969482422,1594762.0,-0.008620689655172376,2.526306279174823,-0.8421020930582901,57.32983996921616,48.559105115745766,-2.330945255208647,-2.375169676601473,-2.645018788818625,-7.26806478429944,14.087003390936037,1.3400001525878906,-1.0283234636438863,2.309999847412108,-1.4150283492991562,6.035028044123372,0.44748574905647587,4.17251394576774,-4.8091259800654385,74.42530153103114,19.402700216587803,1.8625140983556319,2,-1.760000228881836,-2.854999542236328,-2.1399993896484375,-5.8274993896484375,-8.185001373291023,1,-0.02434785262398098,-1.4500011920940323,58.0,-1.1259807043048753,57.540000915527344,-1.0229845746406743,57.20000076293945,-0.02434785262398098 3163,2011-02-09,58.18999862670898,58.38999938964844,57.29999923706055,57.75,1146670.0,0.011999976116677802,1.5952379871117752,-1.3749970197648969,74.00609884610331,52.54920150855229,-2.6243953184152033,-3.129535764212932,-3.1565134542870013,-7.831761365015687,13.582451111775468,1.0900001525878906,-0.4399949663005245,2.9389986038207923,-0.9453121844279337,6.823309392069518,0.9968432096964293,4.881153997945155,-4.929212069803029,90.4305862039381,28.29219543325577,1.9421553941243628,2,-2.449998855590813,-3.5449981689453054,-2.639998435974114,-6.3525028228759695,-8.224998474121087,2,-0.050524122634358126,2.526306279174823,57.5,-1.4500011920940323,58.0,-1.1259807043048753,57.540000915527344,-0.050524122634358126 3164,2011-02-10,57.66999816894531,58.31999969482422,57.22999954223633,58.099998474121094,868417.0,-0.0089362514183835,1.505739566616681,-0.9772764710472401,77.23402139881631,56.66442152790508,-1.666706248489632,-2.653430478991197,-2.4890628511426343,-7.181691709436649,12.765138588728792,1.0900001525878906,0.009331502030704542,2.3604982376098604,-1.6366188873516236,6.3576153625713445,0.36193967512912195,4.359056800090599,-3.8962903287651187,65.55018334273318,-2.9908308692442347,1.9985585624807412,2,-1.9299983978271484,-3.0249977111816406,-2.3024978637695312,-5.702497482299805,-7.04999923706054,3,-0.059476271881096276,1.5952379871117752,58.18999862670898,2.526306279174823,57.5,-1.4500011920940323,58.0,-0.059476271881096276 3165,2011-02-11,57.84000015258789,57.90999984741211,57.45000076293945,57.5099983215332,754667.0,0.0029478409752079493,-1.0444542402766945,-0.7674455740671741,83.76548617571086,61.90807169739078,-1.2887254425436652,-2.7817592286000377,-2.5433503592972,-7.21300842278211,12.914833617636457,0.45999908447265625,0.3786017196960927,2.4135002136230455,-1.7409862967598428,6.567986724005934,0.33625695843159775,4.490743468814493,-3.6046631574608696,67.45564000063202,-7.345325485131497,2.0772432551914455,2,-1.5400009155273438,-3.1949996948242188,-2.439999580383301,-5.642499923706055,-6.1100006103515625,4,-0.1066736163099149,1.505739566616681,57.66999816894531,1.5952379871117752,58.18999862670898,2.526306279174823,57.5,-0.1066736163099149 3166,2011-02-14,58.31000137329102,58.34000015258789,57.84000015258789,57.9900016784668,546426.0,0.00812588553705429,1.6315979681570862,0.9696906644472403,82.95856022117118,66.71213890350089,-1.2085873358483354,-3.204179163862321,-2.895270377983742,-7.534834398559376,13.160142215383482,0.5,0.7873661112696908,2.7490013122558636,-1.6014175251312608,7.099420149642988,0.5737918935623014,4.924210730949426,-3.659198138711858,95.2663857181234,14.436391076853866,2.1752094186935613,2,-1.6600017547607493,-3.665000915527351,-2.6150007247924876,-5.800001144409187,-7.479999542236335,0,-0.12056255236540336,-1.0444542402766945,57.84000015258789,1.505739566616681,57.66999816894531,1.5952379871117752,58.18999862670898,-0.12056255236540336 3167,2011-02-15,58.599998474121094,58.849998474121094,57.97999954223633,58.13999938964844,737011.0,0.004973368101529596,-1.2307699831761807,1.4374985098824276,81.00261090298606,70.17179375252685,-1.0264920771163517,-3.469657455045038,-3.0816917083072752,-7.677936413268583,12.963451344262594,0.8699989318847656,1.2302419309450627,2.9104984283447237,-1.6452265049840378,7.466223361673485,0.632635961680343,5.1883608950091045,-3.575275624035001,84.56789105970947,1.3764742328868067,2.277862466664381,2,-1.0249996185302734,-3.7249984741210938,-2.9174976348876953,-5.904998779296875,-7.1599998474121165,1,-0.16339585661372846,1.6315979681570862,58.31000137329102,-1.0444542402766945,57.84000015258789,1.505739566616681,57.66999816894531,-0.16339585661372846 3168,2011-02-16,57.63999938964844,58.1500015258789,57.56999969482422,58.099998474121094,1184058.0,-0.016382237362968732,1.0714159207640495,-1.0,73.09525074602334,71.87146996691396,0.13066546921781708,-2.4941962149387464,-2.0661445965422587,-6.582079014213292,12.527106128721632,1.029998779296875,1.6900597236870496,1.859499359130858,-2.779154903778057,6.498153622039773,-0.4598277723235995,4.178826490585315,-2.156243464678141,25.308649243064664,-56.429055443510336,2.319327131454456,2,-0.06500053405761719,-2.7649993896484375,-1.8499984741210938,-4.944999694824219,-4.590000152587891,2,-0.144430965494329,-1.2307699831761807,58.599998474121094,1.6315979681570862,58.31000137329102,-1.0444542402766945,57.84000015258789,-0.144430965494329 3169,2011-02-17,57.70000076293945,58.36000061035156,57.29999923706055,57.70000076293945,1023211.0,0.00104096762537087,-1.649993324305251,-0.0,75.79462752607103,73.77830665308446,0.16656376408317186,-2.3419063426209377,-2.0897100162778983,-6.507527643750265,13.27484827254333,1.0600013732910156,2.0897851100874263,1.708500671386716,-2.873111284921002,6.290112627694434,-0.5823053067671395,3.9993066495405714,-1.812295732071064,25.8065627591842,-55.277668600705326,2.2908059781538586,2,0.07499885559082031,-2.825000762939453,-1.7700004577636719,-5.005001068115234,-4.459999084472656,3,-0.13405546807756252,1.0714159207640495,57.63999938964844,-1.2307699831761807,58.599998474121094,1.6315979681570862,58.31000137329102,-0.13405546807756252 3170,2011-02-18,57.43000030517578,57.72000122070313,57.02000045776367,57.72000122070313,832847.0,-0.004679383954828142,3.8275762279338315,-100.0,71.66246361263428,75.20543993319248,0.4685977720463512,-1.7787611315316099,-1.7543891035944768,-6.0957537491007585,13.269335273692473,0.7000007629394602,2.2636759076605344,1.194500160217288,-3.1278452745583323,5.516845594992908,-0.9666725571705257,3.3556728776051017,-1.1868200611170678,22.404387531971576,-56.84928451464393,2.16117271738781,2,0.3449993133544922,-2.5550003051757812,-1.5,-4.7350006103515625,-4.5800018310546875,4,-0.1185791631047104,-1.649993324305251,57.70000076293945,1.0714159207640495,57.63999938964844,-1.2307699831761807,58.599998474121094,-0.1185791631047104 3171,2011-02-21,56.75,56.95000076293945,56.02999877929688,56.9000015258789,1026427.0,-0.011840506731017664,6.360015869140568,0.5172450080239559,61.997397495460525,75.72405743610854,1.064592030092058,-0.7513657675290233,-0.9901552529944979,-5.265796903300782,12.332354341564738,1.4000015258788991,2.267768451001899,0.2694997787475586,-3.530064385219461,4.069063942714578,-1.6302823032359512,2.1692818607310684,2.0999984741210938,25.531960943988686,-50.403337346431975,1.8997820819835107,2,0.6899986267089844,-1.875,-0.8400001525878906,-4.055000305175781,-4.049999237060547,0,-0.08845815784605593,3.8275762279338315,57.43000030517578,-1.649993324305251,57.70000076293945,1.0714159207640495,57.63999938964844,-0.08845815784605593 3172,2011-02-22,56.5,57.11999893188477,56.290000915527344,56.70000076293945,824915.0,-0.004405286343612369,-1.677417568557019,1.3333248563145945,50.23473225479071,73.08279448151823,1.293891082424821,-0.2163240644497364,-0.6464514431864643,-4.858905833239319,12.012550295492739,0.829998016357429,2.226158964815312,-0.1685001373291044,-3.5363493258947116,3.199349051236503,-1.8524247316119116,1.5154244569537028,2.2935984802246097,20.171710358286322,-50.82215564830355,1.683924594282805,2,0.9399986267089844,-1.625,-0.5900001525878906,-3.8050003051757812,-3.099998474121101,1,-0.10035394989283741,6.360015869140568,56.75,3.8275762279338315,57.43000030517578,-1.649993324305251,57.70000076293945,-0.10035394989283741 3173,2011-02-23,54.4000015258789,55.95000076293945,54.2400016784668,55.81999969482422,1879354.0,-0.03716811458621416,1.0357128260089645,7.099963760514255,31.958763900174787,68.05221031500253,3.1287645108266915,2.026977998318941,1.4996349824865618,-2.6104792894198496,12.551331046460417,2.259998321533203,2.087171020942918,-2.293498611450204,-5.581289107206459,0.9942918843060511,-3.9373938593283313,-0.6496033635720764,4.3383249603271565,3.883492448841668,-61.0236777544972,1.643895247878127,2,2.144998550415046,0.47499847412110086,1.5099983215332102,-1.7050018310546804,-1.1300010681152273,2,-0.054411816473236785,-1.677417568557019,56.5,6.360015869140568,56.75,3.8275762279338315,57.43000030517578,-0.054411816473236785 3174,2011-02-24,54.36000061035156,55.5,54.0099983215332,54.13000106811523,998512.0,-0.0007353109265687552,-5.340364746081861,-0.16197171747563846,28.686322416616093,61.93230323065866,2.9612754001406287,2.2284901922604377,1.5826632011351478,-2.4326716061407083,13.406611987785178,1.4900016784667969,1.9892656799395212,-2.363499641418457,-5.547909927590659,0.8209106447537451,-3.9557047845045545,-0.7712944983323595,4.198392883544926,9.434016585180254,-49.21851262018234,1.5922051430860997,2,2.069997787475586,0.5149993896484375,1.6599998474121094,-1.6650009155273438,-0.10000228881835938,3,-0.02409862690548903,1.0357128260089645,54.4000015258789,-1.677417568557019,56.5,6.360015869140568,56.75,-0.02409862690548903 3175,2011-02-25,55.47999954223633,55.540000915527344,54.56999969482422,54.81000137329102,1304537.0,0.020603364961542914,1.4556964470240568,2.913041314912058,34.48275376078929,56.54610251283845,1.6442116911606206,1.3344254371307613,0.49186855577343636,-3.4161330513864883,14.040958109277648,1.1800003051757812,1.661875868411414,-1.3435007095336928,-4.208653384719547,1.5216519656521612,-2.77607704712662,0.08907562805923419,2.805490241318367,47.26691100349813,-7.032611991234745,1.4325763375929255,2,0.9499988555908203,-0.6049995422363281,0.034999847412109375,-2.7849998474121094,-0.8800010681152344,4,-0.040374871706050475,-5.340364746081861,54.36000061035156,1.0357128260089645,54.4000015258789,-1.677417568557019,56.5,-0.040374871706050475 3176,2011-02-28,55.95000076293945,56.38999938964844,55.5,55.6500015258789,1313597.0,0.008471543341403986,-1.9666533152771686,0.4477612790088746,40.42027683667766,52.03695428324863,0.8987527185116022,1.0738480322167518,0.0680961040580712,-3.7411665191950476,14.329124370185351,0.9099998474121094,1.33806213078865,-0.9714994430541992,-3.5481325651980384,1.60513367908964,-2.2598160041261153,0.31681711801771684,2.078959532893954,62.37948748141701,10.186801754034157,1.2883165610719183,2,0.2349987030029297,-1.0750007629394531,-0.9950008392333984,-3.2550010681152344,-0.9500007629394531,0,-0.055406653200115064,1.4556964470240568,55.47999954223633,-5.340364746081861,54.36000061035156,1.0357128260089645,54.4000015258789,-0.055406653200115064 3177,2011-03-01,56.02000045776367,56.97000122070313,55.97000122070313,56.47999954223633,979002.0,0.0012511115973135034,-2.571444141689464,-1.5333341810459564,35.475248900019224,47.856954078137065,0.4741559614102755,1.15107422196904,0.02965030923566303,-3.6919428350352774,15.071761737899369,1.020000457763679,0.9275058329515531,-0.9574996948242216,-3.394018206363228,1.4790188167147846,-2.1757589505937247,0.2607595609452815,1.767822119611722,67.90541106544632,19.70068135017386,1.2182592557695038,3,0.16499900817871094,-0.720001220703125,-1.6499996185302734,-3.325000762939453,-0.8800010681152344,1,-0.059264542443681956,-1.9666533152771686,55.95000076293945,1.4556964470240568,55.47999954223633,-5.340364746081861,54.36000061035156,-0.059264542443681956 3178,2011-03-02,56.88000106811523,56.93999862670898,55.65999984741211,55.91999816894531,964609.0,0.015351670891183833,1.370372463486587,-2.0869669779244533,44.942401012042374,44.428928909911654,-0.564333298614855,0.34083971459455853,-0.8155547295635444,-4.423634733874387,15.081901846044305,1.279998779296868,0.502654916666522,-0.11799907684326882,-2.5434128812750103,2.3074147275884727,-1.3307059790591396,1.094707825372602,0.681152053909635,96.9594572825201,48.84416797681368,1.2127069022158696,3,-1.0150012969970632,-0.9500026702880788,-2.510000228881829,-4.1850013732910085,-2.0400009155273366,2,-0.06118142540238247,-2.571444141689464,56.02000045776367,-1.9666533152771686,55.95000076293945,1.4556964470240568,55.47999954223633,-0.06118142540238247 3179,2011-03-03,56.68999862670898,57.27999877929688,56.459999084472656,57.09000015258789,764574.0,-0.003340408541461115,1.1025666105872485,-0.41666699780259253,42.6564415265021,41.20603756700808,-0.5952647298038798,0.517191715823337,-0.6371603978431324,-4.103289571598864,14.634624519725605,0.8199996948242259,0.07641783744332997,-0.28250141143799823,-2.7096963772408813,2.144693554364885,-1.4960988943394398,0.9310960714634433,0.6580852072863834,78.22876930223346,31.214888227948002,1.2135974829014402,3,-1.0450000762939382,-0.7199993133544851,-2.609997749328606,-3.9949989318847585,-1.6999969482421804,3,-0.0603280693560293,1.370372463486587,56.88000106811523,-2.571444141689464,56.02000045776367,-1.9666533152771686,55.95000076293945,-0.0603280693560293 3180,2011-03-04,56.540000915527344,57.09000015258789,56.13999938964844,57.0,669668.0,-0.0026459289965649058,1.9687552154113916,1.1499933243052305,38.215706702033394,38.56362747884951,-0.6535138922133896,0.6202302068633117,-0.49237118857847406,-3.8335952673644442,14.024300774690198,0.9500007629394531,-0.25693611093529256,-0.3824991226196275,-2.801657584600669,2.036659339361414,-1.5920783536101482,0.8270801083708932,0.7399978637695384,58.42705779484606,16.79319334774054,1.2095792309905198,3,-0.8950023651123047,-0.5700016021728516,-2.4600000381469727,-3.845001220703125,-2.2800025939941406,4,-0.04032547854748958,1.1025666105872485,56.68999862670898,1.370372463486587,56.88000106811523,-2.571444141689464,56.02000045776367,-0.04032547854748958 3181,2011-03-07,56.02999877929688,57.0,56.02999877929688,56.209999084472656,687366.0,-0.009020200353240582,-9.777773068283738,0.391305790058532,33.37646456182324,36.690486624075355,-0.28651455450500407,1.027771919327769,0.0038096956097390944,-3.200138367279301,13.033848370355336,0.9700012207031179,-0.6522280231187949,-0.7940011978149357,-3.188735047156058,1.6007326515261866,-1.9913681224854969,0.40336572685562544,1.25,22.83945529854769,-12.811509332100997,1.1973669246705627,3,-0.38500022888184304,-0.05999946594238992,-1.949997901916511,-3.3349990844726634,-2.7299995422363352,0,-0.02552204776602951,1.9687552154113916,56.540000915527344,1.1025666105872485,56.68999862670898,1.370372463486587,56.88000106811523,-0.02552204776602951 3182,2011-03-08,56.099998474121094,56.31000137329102,55.31000137329102,56.02999877929688,604510.0,0.0012493252962568757,3.081586896272419,-0.3888865341414585,38.74268989540816,37.44425617910128,-0.4684879707508429,0.8933103468152979,-0.08464087542033383,-3.1487751450780195,12.712380649578842,1.0,-1.0024951870461223,-0.6540014266967802,-3.0473811302417815,1.739378276848221,-1.8506912784692844,0.542688425075724,0.9900016784667969,40.101428480140925,3.0124282081153027,1.1966898517725018,3,-0.4549999237060547,0.3299999237060547,-2.0199975967407227,-3.404998779296875,-3.0,1,-0.019607816471305606,-9.777773068283738,56.02999877929688,1.9687552154113916,56.540000915527344,1.1025666105872485,56.68999862670898,-0.019607816471305606 3183,2011-03-09,55.25,56.56999969482422,55.099998474121094,56.47999954223633,1292757.0,-0.01515148836435709,1.0851083401195272,-17.571498637603963,33.94495137636552,38.0285482857401,0.5752569871182089,1.5934555103306636,0.7392283415815086,-2.187351592454405,12.108386781165711,1.470001220703125,-1.244468782449438,-1.3569999694824233,-3.7401429269637987,1.026142987998952,-2.5485714482231145,-0.16542849074173205,1.75,6.880802976163372,-30.32852609619011,1.1915714787406886,3,0.6749992370605469,1.1799983978271484,-1.4074993133544993,-2.5550003051757812,-2.270000457763672,2,-0.0019909612733314264,3.081586896272419,56.099998474121094,-9.777773068283738,56.02999877929688,1.9687552154113916,56.540000915527344,-0.0019909612733314264 3184,2011-03-10,54.2400016784668,56.45000076293945,53.83000183105469,56.1500015258789,2252423.0,-0.01828051260693575,1.087649947338905,1.5528459823159195,30.94385284472989,37.635337072844614,1.7505303539076564,2.4594066705445528,1.7082433158604715,-1.0593333520979655,11.830198649031548,2.6199989318847656,-1.3957361431551831,-2.195498466491699,-4.744450000436245,0.3534530674528469,-3.4699742334639723,-0.9210226995194262,2.5805982208251947,12.57668891127782,-25.41045638069817,1.2744757669722746,3,1.3149986267089844,2.0999984741210938,-0.18250083923339844,-1.5450019836425781,-0.5900001525878977,3,0.011061918428356021,1.0851083401195272,55.25,3.081586896272419,56.099998474121094,-9.777773068283738,56.02999877929688,0.011061918428356021 3185,2011-03-11,51.66999816894531,51.88999938964844,49.20000076293945,50.0,11572374.0,-0.04738206913702536,1.5497609939181811,-0.8743446609213226,25.243660948587788,35.949046418612404,4.1608026336384825,4.789003251912334,4.215259078422783,1.6174186813006983,12.258092388188482,5.040000915527344,-1.2822710700408493,-4.4570018768310575,-7.691533445273421,-1.2224703083886936,-6.0742676610522395,-2.8397360926098756,4.911353884887696,31.666636507732342,-7.569829981891324,1.6172657842211802,3,1.5700016021728516,2.355001449584961,2.567502975463867,1.0250015258789062,1.3000030517578196,4,0.06425398930083315,1.087649947338905,54.2400016784668,1.0851083401195272,55.25,3.081586896272419,56.099998474121094,0.06425398930083315 3186,2011-03-14,51.27999877929688,51.9000015258789,50.91999816894531,51.11999893188477,2109696.0,-0.007547888590459184,-2.500003405971235,0.09580839691169081,24.90384396716715,34.77444587051773,4.267467688491358,4.8752869546341415,4.514840875129622,2.1077931639824854,12.455497202969054,0.9800033569335866,-1.1480887991557154,-4.4955011367797795,-8.221718447649877,-0.7692838259096817,-6.358609792214828,-2.6323924813447306,5.170001983642571,28.222500920030676,-12.87093424773986,1.8631086554350473,3,1.960000991821282,2.7450008392333913,3.2650022506713796,1.4150009155273366,1.8000030517578054,0,0.05811231694957497,1.5497609939181811,51.66999816894531,1.087649947338905,54.2400016784668,1.0851083401195272,55.25,0.05811231694957497 3187,2011-03-15,49.0250015258789,50.63999938964844,48.165000915527344,50.47999954223633,4877147.0,-0.04397420645665828,1.7887342710695135,-9.093746274706193,24.538134322154818,32.507305127196894,6.06352103606789,6.720745582292331,6.653932025346016,4.450193641129978,12.651883163011515,3.1149978637695384,-1.19998398282695,-6.271748542785652,-10.836134970932832,-1.707362114638471,-8.553941756859246,-3.9895553287120578,6.699999237060553,10.232013506889519,-34.0989423057392,2.282193214073591,3,3.6974983215332102,4.48249816894532,6.147498130798347,4.734998703002937,5.824996948242195,1,0.08720035855429797,-2.500003405971235,51.27999877929688,1.5497609939181811,51.66999816894531,1.087649947338905,54.2400016784668,0.08720035855429797 3188,2011-03-16,49.31499862670898,50.25,48.97000122070313,49.91999816894531,2977422.0,0.005915289990903849,1.0237083588399618,0.41580781240578235,26.654309938516363,30.729290506309592,5.126705934987747,6.08717446639961,6.275766413740293,4.241072147914508,13.22555114411294,1.279998779296868,-1.362064925550385,-5.565501403808604,-10.711475047221093,-0.4195277603961145,-8.138488225514848,-2.992514582102359,5.502802154541023,13.880479569843867,-33.42447938579251,2.572986821706244,3,3.31250190734864,4.1925010681152415,5.877501487731941,5.040000915527351,5.5349998474121165,2,0.07675149453136476,1.7887342710695135,49.0250015258789,-2.500003405971235,51.27999877929688,1.5497609939181811,51.66999816894531,0.07675149453136476 3189,2011-03-17,49.96500015258789,50.33000183105469,49.24499893188477,49.849998474121094,1812974.0,0.013180605170429294,1.5680388961370044,-0.19008556277861274,23.3188201345165,29.074080887696606,3.8246461670608554,5.088883711118292,5.5236664563642535,3.6549115427457224,14.045986147746447,1.0850028991699148,-1.5015786378932745,-4.528749847412108,-9.938409929281207,0.8809102344569908,-7.233579888346661,-1.823919806477555,4.054464644775393,48.19274278220594,0.8464963946231876,2.70483004093455,3,2.6175003051757812,3.542499542236328,5.227499961853027,4.3899993896484375,4.7649993896484375,3,0.06034222716783644,1.0237083588399618,49.31499862670898,1.7887342710695135,49.0250015258789,-2.500003405971235,51.27999877929688,0.06034222716783644 3190,2011-03-18,50.61999893188477,51.209999084472656,50.11999893188477,50.43999862670898,3694085.0,0.013109151952298337,-1.6585379469478045,1.5651972003849048,24.6672835938231,28.106394113474366,2.5050128228893485,4.108165551800582,4.7856152079598715,3.049688705661488,14.904758278915658,1.2449989318847656,-1.8079206210454473,-3.5332509994506793,-9.021450416657046,1.9549484177556877,-6.277350708053866,-0.7891512908474922,2.6969301996581976,65.72952115599128,19.446931248969037,2.744099708603185,3,1.7475013732910085,2.887500762939446,4.572501182556145,3.7350006103515554,3.680000305175774,4,0.05985781623724162,1.5680388961370044,49.96500015258789,1.0237083588399618,49.31499862670898,1.7887342710695135,49.0250015258789,0.05985781623724162 3191,2011-03-21,51.72999954223633,51.849998474121094,51.18999862670898,51.4900016784668,1909885.0,0.02192810418358948,1.750023842070157,1.3333192048487905,31.44462879951844,27.295498436153288,0.8056333933763042,2.743454333956862,3.630827929216295,1.994428078527477,16.456291094575793,1.229999542236321,-2.089197046608149,-2.172250366210939,-7.619424279616865,3.2749235471949873,-4.895837322913906,0.5513365904920278,0.9686982033847684,96.7435817805383,50.99865593310864,2.723586956702963,3,0.6375007629394531,1.7775001525878906,3.7425003051757812,2.690000534057617,2.4099998474121094,0,0.023970649322244242,-1.6585379469478045,50.61999893188477,1.5680388961370044,49.96500015258789,1.0237083588399618,49.31499862670898,0.023970649322244242 3192,2011-03-22,50.83000183105469,51.97999954223633,50.540000915527344,51.97000122070313,1372123.0,-0.017397984131950595,1.4827647441842111,-4.750039736783576,23.922405075654382,26.181882180518713,0.9828215213090843,3.369654016780629,4.439518176970658,2.936903689983666,18.047845332223883,1.4399986267089844,-2.381477512960984,-2.788748168945311,-8.256809521791261,2.679313183900639,-5.522778845368286,-0.05471749252233593,1.3246522949551576,61.79407466925534,21.59685719346747,2.734030676422974,3,1.477499008178711,2.6774978637695312,4.817498207092285,3.8149986267089844,3.7999992370605398,1,0.044265196123313144,1.750023842070157,51.72999954223633,-1.6585379469478045,50.61999893188477,1.5680388961370044,49.96500015258789,0.044265196123313144 3193,2011-03-23,51.43999862670898,51.540000915527344,50.25,50.56000137329102,1024806.0,0.012000723464102192,1.3888865341414827,-0.7719278285660574,28.161377709960846,25.872718276655487,-0.2508376056708457,2.66306798697844,3.7302020291187645,2.3727244396784997,19.19118521560832,1.2900009155273438,-2.609779274144991,-2.0307512283325266,-7.569553565045474,3.508051108380421,-4.8001523966890005,0.7386499400239472,0.5400009155273509,80.25591243074935,43.015920594107854,2.769401168356475,3,-1.3674983978271413,1.8225021362304759,4.785000801086433,3.4350013732910227,4.6599998474121165,2,0.06629082306471057,1.4827647441842111,50.83000183105469,1.750023842070157,51.72999954223633,-1.6585379469478045,50.61999893188477,0.06629082306471057 3194,2011-03-24,53.04999923706055,53.22000122070313,51.5,51.59000015258789,2295017.0,0.03129861301192993,-1.0975632449129684,1.659095046946959,37.05488215040387,27.185076187968384,-2.2879994067547926,1.00122672696331,2.052694526705963,0.8055948916564262,19.81473034844009,1.7800025939941548,-2.9050873442408545,-0.3552505493164091,-5.880742340553795,5.1702412419209764,-3.117996444935102,2.4074953463022837,-4.884998321533203,94.51606909273008,57.47937402079822,2.762745895618691,3,-2.3574981689453125,0.21250152587890625,3.1750001907348633,1.8250007629394531,2.6800003051757812,3,0.03393024058336036,1.3888865341414827,51.43999862670898,1.4827647441842111,50.83000183105469,1.750023842070157,51.72999954223633,0.03393024058336036 3195,2011-03-25,53.2400016784668,53.6500015258789,52.68000030517578,53.4900016784668,1303470.0,0.003581572933812893,2.403514877327361,-0.17123298408799936,39.399700795376425,28.795726946658302,-2.494164494116397,0.6691105078690001,1.828239113430861,0.656171460505746,20.40156153476125,0.9700012207031179,-3.1096437883810424,-0.053248214721676845,-5.491792401845075,5.385295972401721,-2.772520308283376,2.666023878840022,-4.973900756835938,87.94118637031735,47.08000885471892,2.7192720935617,3,-2.332500457763672,-0.2975006103515625,3.08499813079834,1.6349983215332031,0.5999984741210938,4,0.027986435326732284,-1.0975632449129684,53.04999923706055,1.3888865341414827,51.43999862670898,1.4827647441842111,50.83000183105469,0.027986435326732284 3196,2011-03-28,52.849998474121094,53.38000106811523,52.72999954223633,53.22000122070313,770067.0,-0.007325379264656262,-1.1311504114865816,1.4800109863281534,37.945100036788645,30.285389803839838,-2.0763912097451183,0.8590029492171638,2.174678612855409,1.0698886937549332,21.698955234055024,0.6500015258788991,-3.228144147841782,-0.2882513046264634,-5.582777168487496,5.006274559234569,-2.9355142365569833,2.3590116273040564,-4.368541528320314,76.47050903746272,34.04621354683522,2.6472629319305168,3,-1.5399971008300781,-0.12749862670898438,3.475001335144043,2.0250015258789062,0.19000244140625,0,0.027436155246995275,2.403514877327361,53.2400016784668,-1.0975632449129684,53.04999923706055,1.3888865341414827,51.43999862670898,0.027436155246995275 3197,2011-03-29,52.70000076293945,53.0099983215332,52.209999084472656,52.77999877929688,818872.0,-0.002838178155389892,1.9629760449854123,0.2162092500567196,40.0234732324856,31.770852392058643,-1.5089562250445425,0.7879186486707468,2.2652539006505776,1.2346660293273288,23.580096929059856,0.7999992370605469,-3.048558110263741,-0.2722490310668917,-5.391633757869805,4.847135695736021,-2.831941394468352,2.2874433323345684,-4.011802033935545,72.05881362968297,24.1000596538329,2.559692363401457,3,-1.2525005340576172,0.02249908447265625,3.457498550415039,2.174999237060547,0.45999908447265625,1,0.02732445172413822,-1.1311504114865816,52.849998474121094,2.403514877327361,53.2400016784668,-1.0975632449129684,53.04999923706055,0.02732445172413822 3198,2011-03-30,53.4000015258789,53.61999893188477,53.08000183105469,53.5,899419.0,0.013282746732552475,2.176487747957902,1.250011921224526,46.63191528739479,34.36119629793401,-1.752897533719299,-0.1962229655339982,1.5195095566193757,0.5546233966731222,25.182500472390224,0.9199981689453196,-2.8041775889970353,0.6017517089843665,-4.184091594430207,5.38759501239894,-1.7911699427229166,2.9946733606916496,-4.513330684999993,88.3721012757048,34.453202479405434,2.392921651707286,3,-1.5150012969970632,-0.6775016784667898,2.757497787475593,1.4749984741211009,0.1699981689453196,2,0.023033698634638444,1.9629760449854123,52.70000076293945,-1.1311504114865816,52.849998474121094,2.403514877327361,53.2400016784668,0.023033698634638444 3199,2011-03-31,53.27000045776367,53.63999938964844,53.04999923706055,53.38999938964844,790377.0,-0.0024344768614328327,-1.1071382347531693,1.200007629510863,57.97608719877473,38.062174476261966,-1.2346128304451796,-0.3537116421453419,1.6767500266149895,0.702272928889812,27.067521653713328,0.5900001525878906,-2.3584995783770637,0.6427505493164034,-3.7888922989111293,5.074393397543936,-1.5730708747973665,2.8585719734301733,-4.192796389484762,73.61108167676889,16.180232489522894,2.2158214241137664,3,-1.3199996948242188,-0.5475006103515625,2.439999580383301,1.6049995422363281,0.7000007629394602,3,0.0531255489400877,2.176487747957902,53.4000015258789,1.9629760449854123,52.70000076293945,-1.1311504114865816,52.849998474121094,0.0531255489400877 3200,2011-04-01,54.2599983215332,54.70000076293945,53.63999938964844,53.63999938964844,1430216.0,0.018584528914252108,-2.4193651594484678,-5.1667037543313095,64.01693970657311,41.68132013260138,-1.8483512713382382,-1.605599574709423,0.7560383203173302,-0.2561569364421885,28.613058479739944,1.4300003051757812,-1.8914559753594489,1.746748542785646,-2.3669961575616156,5.8604932431329075,-0.3101238073879813,3.803620892959273,-4.999882354950294,82.32923113219832,20.327818429742315,2.0568723501736295,4,-1.7849979400634766,-1.5374984741210938,1.392500877380371,0.6150016784667969,-0.31999969482422586,4,0.02709180365233732,-1.1071382347531693,53.27000045776367,2.176487747957902,53.4000015258789,1.9629760449854123,52.70000076293945,0.02709180365233732 3201,2011-04-04,54.599998474121094,54.95000076293945,54.290000915527344,54.5,934609.0,0.006266129065709114,-1.5384773390847601,0.16128813934743955,81.98507912162572,48.13272835993153,-1.9427276712586803,-2.1694537806050818,0.5132702565193483,-0.5404165450419072,30.098156037919498,0.69000244140625,-1.3949382679590343,2.1582487106323214,-1.7423181840478392,6.058815605312482,0.20796526329224463,4.108532157972398,-5.0134894197567945,87.2262016637082,17.904809108972458,1.950283447340079,4,-1.9999980926513672,-1.8774986267089844,1.0525007247924805,0.27500152587890625,-2.1399993896484375,0,-0.013919383567261856,-2.4193651594484678,54.2599983215332,-1.1071382347531693,53.27000045776367,2.176487747957902,53.4000015258789,-0.013919383567261856 3202,2011-04-05,55.0,55.2599983215332,54.599998474121094,54.66999816894531,878749.0,0.007326035477244419,-1.8085026946302187,3.300068665598535,82.2096367241415,54.13809047261826,-1.887500157807338,-2.7996281997629353,0.18846173406915057,-0.869730312401856,31.053260425130592,0.6599998474121094,-0.9098202105881086,2.6132501602172837,-1.096477189276591,6.3229775097111585,0.7583864854703464,4.468113834964221,-4.984411608949685,88.23536519268545,11.409449081870221,1.8548636747469378,4,-1.6200008392333984,-2.2775001525878906,0.5299997329711914,-0.125,-2.9099998474121094,1,-0.03563634699041196,-1.5384773390847601,54.599998474121094,-2.4193651594484678,54.2599983215332,-1.1071382347531693,53.27000045776367,-0.03563634699041196 3203,2011-04-06,55.13999938964844,55.27999877929688,54.86999893188477,55.02999877929688,683178.0,0.0025454434481533283,1.102566610587192,0.3333333333333118,81.1184611650909,59.034043696472374,-1.617564130856735,-3.1076204140089416,0.08943648627533207,-0.9371111974720208,32.28133075699394,0.4099998474121094,-0.5356790662005295,2.758749580383302,-0.933388364897219,6.450887525663823,0.9126806077430416,4.604818553023563,-4.599970005549835,93.72199917547752,12.725836557649998,1.846068972640259,4,-1.3950004577636719,-2.417499542236328,0.6024999618530273,-0.2649993896484375,-2.4399986267089844,2,-0.03590858839595923,-1.8085026946302187,55.0,-1.5384773390847601,54.599998474121094,-2.4193651594484678,54.2599983215332,-0.03590858839595923 3204,2011-04-07,54.84000015258789,55.25,54.81999969482422,54.959999084472656,984267.0,-0.005440682632957494,-4.375008940705243,-1.090893327784784,76.50754840496757,63.15713787531584,-1.1588125966440899,-2.909539661255863,0.43228205814446596,-0.540751631022637,32.71708990918096,0.43000030517578125,0.043154723389449146,2.428750419616698,-1.3360152392464641,6.19351607847986,0.5463675901851204,4.311133249048275,-3.731174441065498,73.17080545967087,-9.35345431281479,1.8823828294315792,4,-1.095001220703125,-2.1175003051757812,1.0574989318847656,0.034999847412109375,-3.240001678466797,3,-0.023158286911560855,1.102566610587192,55.13999938964844,-1.8085026946302187,55.0,-1.5384773390847601,54.599998474121094,-0.023158286911560855 3205,2011-04-08,54.9900016784668,55.11000061035156,54.56999969482422,55.0099983215332,691385.0,0.0027352575758849973,3.9090719933416564,0.16664017547763613,73.2857295445034,67.08387448728415,-1.1560412264246125,-2.9492726167794103,0.3367798750721889,-0.5989291298047306,31.170007413626788,0.5400009155273438,0.5715352192751624,2.4127517700195327,-1.5041031381219696,6.329606678161035,0.45432431594878153,4.371179224090284,-3.3806351988114685,70.70730034447897,-9.604464738554,1.9584274540707518,4,-1.2450027465820312,-2.3625011444091797,0.8174972534179688,-0.11500167846679688,-2.620002746582024,4,-0.01854883481778613,-4.375008940705243,54.84000015258789,1.102566610587192,55.13999938964844,-1.8085026946302187,55.0,-0.01854883481778613 3206,2011-04-11,54.2599983215332,55.27999877929688,54.1500015258789,54.9900016784668,1183526.0,-0.013275201575770335,-1.378949228224026,36.50629530713468,75.1097632152901,70.9823511520402,-0.22908675375936838,-2.0918167681479716,1.097482121785312,0.2161525965649176,29.64694401774427,1.129997253417983,0.8815737012281488,1.5337484359741183,-2.40200095780159,5.469497829749827,-0.43412626091373596,3.5016231328619725,-2.2101559659208903,9.734253364031536,-69.90763019891003,1.9678746968878549,4,-0.09499931335449219,-1.6774978637695312,1.5475006103515625,0.6150016784667969,-1.4399986267089844,0,-0.005897524967250711,3.9090719933416564,54.9900016784668,-4.375008940705243,54.84000015258789,1.102566610587192,55.13999938964844,-0.005897524967250711 3207,2011-04-12,53.29999923706055,53.93999862670898,53.0,53.79999923706055,1817110.0,-0.017692574901751912,1.4102566610587526,0.6849283571794362,62.95263617604124,72.79576458411202,0.9219225471225272,-0.8380937288093975,2.048321264125775,1.2525196478596001,27.497921443592915,1.2599983215332031,1.1265622401527366,0.35999946594237997,-3.1731295857969357,3.8931285176816957,-1.4065650599272814,2.1265639918120414,-0.8625381106060885,13.15786831925683,-63.66316712061879,1.7665645258696583,4,0.8400001525878906,-0.9324989318847656,2.5074996948242188,1.5750007629394531,-1.0999984741210938,1,-0.01575985299459104,-1.378949228224026,54.2599983215332,3.9090719933416564,54.9900016784668,-4.375008940705243,54.84000015258789,-0.01575985299459104 3208,2011-04-13,53.099998474121094,53.5,52.81999969482422,53.38999938964844,1022967.0,-0.003752359583532372,1.6666566936436937,0.5800018310546875,50.43326834473444,71.95767360032977,1.20121298437531,-0.358364669668795,2.1860356741426585,1.5447073318314466,25.269281821571287,0.6800003051757812,1.4398332666610898,-0.029251289367678623,-3.122977006224133,3.0644744274887756,-1.5761141477959058,1.5176115690605485,-0.32143282932554484,11.382068435074105,-60.58991000640583,1.546862858428226,4,0.9500007629394531,-0.7324981689453125,2.9375,1.7750015258789062,-1.1800003051757812,2,-0.01902068456791839,1.4102566610587526,53.29999923706055,-1.378949228224026,54.2599983215332,3.9090719933416564,54.9900016784668,-0.01902068456791839 3209,2011-04-14,52.97999954223633,53.68000030517578,52.77999877929688,53.06000137329102,951864.0,-0.002259866955424683,-2.7499801319241057,0.27586751203601406,47.71928133838211,70.14682267053078,1.4256740820202936,-0.0009572471628302992,2.2175359777189954,1.7448365848181595,22.93033790328752,0.9000015258788991,1.7365872145682246,-0.3000001907348633,-3.015189369581144,2.4151889881114172,-1.657594780158007,1.0575943986882805,2.299999237060554,8.00003051757784,-59.39277934898952,1.3575945894231412,4,1.049999237060554,-0.6724987030029297,3.1974992752075195,1.8950004577636719,0.29000091552734375,3,-0.005284990217367946,1.6666566936436937,53.099998474121094,1.4102566610587526,53.29999923706055,-1.378949228224026,54.2599983215332,-0.005284990217367946 3210,2011-04-15,53.6500015258789,53.9000015258789,53.38000106811523,53.4000015258789,1265148.0,0.012646319166319309,-2.586198731946016,-3.124928476063045,56.68898497214249,67.33614554281041,0.737612287944799,-0.45568313958823836,1.454035299258841,1.126462812303565,21.12288224353871,0.920001983642571,1.9060643659230365,0.21850166320800213,-2.1928945078004602,2.6298978342164645,-0.9871964222962291,1.4241997487122333,1.5799972534179858,34.80010986328068,-30.145495054495683,1.2056980855042325,4,0.37999725341798296,-1.9275016784667898,2.297498703002937,1.2249984741211009,0.019996643066413355,4,-0.03821068021347507,-2.7499801319241057,52.97999954223633,1.6666566936436937,53.099998474121094,1.4102566610587526,53.29999923706055,-0.03821068021347507 3211,2011-04-18,52.97000122070313,53.61999893188477,52.56999969482422,53.56000137329102,1000232.0,-0.012674749037010935,1.957764035224417,-2.3600006103515625,52.07373433909997,63.98771194447246,1.2986489426009484,0.33937824090660484,2.0158780919252663,1.8404504862750244,19.898619741937758,1.0800018310546804,1.925680906735309,-0.523498725891109,-2.811289986260263,1.7642925344780451,-1.6673943560756896,0.6203969042934716,2.2109975585937534,29.197214433489837,-33.40905698282154,1.1438956301845775,4,0.9549980163574148,-1.2475013732910227,0.6624984741210866,1.0549983978271413,0.5299987792968679,0,-0.011327209269231586,-2.586198731946016,53.6500015258789,-2.7499801319241057,52.97999954223633,1.6666566936436937,53.099998474121094,-0.011327209269231586 3212,2011-04-19,53.08000183105469,53.290000915527344,52.7599983215332,53.06000137329102,618115.0,0.0020766586335014825,1.4091102190856837,-0.03389907218826585,47.297302521950634,60.229805428567985,0.9919715867677041,0.428557155830525,1.802680994369986,1.7697330768470465,18.37871810754164,0.5300025939941406,1.7864748215552737,-0.5259981155395508,-2.4555511329055335,1.403554901826432,-1.4907746242225386,0.43877839314343703,1.9965569848632896,38.34597248832667,-20.13356117580752,0.9647765086829897,4,0.8449974060058594,-1.3575019836425781,0.5524978637695312,0.9449977874755859,0.4699974060058594,1,-0.004898306843658662,1.957764035224417,52.97000122070313,-2.586198731946016,53.6500015258789,-2.7499801319241057,52.97999954223633,-0.004898306843658662 3213,2011-04-20,54.849998474121094,54.93999862670898,53.5,53.58000183105469,1083362.0,0.03334582859849977,-1.013983663495746,63.4983787907912,60.449720432191036,58.445602320481704,-0.9202632646220721,-1.130851523204882,-0.0743164295656058,0.06887148029919388,16.16912659433767,1.8599967956542898,1.4932273253842894,1.0734985351562472,-0.6408155792286294,2.7878126495411237,0.21634147796380887,1.9306555923486854,0.12629797695313272,96.20252349580976,37.999664112576966,0.8571570571924395,4,-0.9249992370605469,-2.7249984741210866,-1.7349987030029297,-1.342498779296875,-0.9300003051757812,2,-0.0483135421130767,1.4091102190856837,53.08000183105469,1.957764035224417,52.97000122070313,-2.586198731946016,53.6500015258789,-0.0483135421130767 3214,2011-04-21,54.849998474121094,55.0,54.38999938964844,55.0,627128.0,0.0,7.133258735567876,-0.11811174989937583,54.490105307652,56.357199627498225,-1.026660134741185,-1.0425372695630912,-0.16675960101485998,0.12449764684726716,15.091518933698712,0.6100006103515625,1.1476767778757022,0.9834985733032227,-0.7589885883588039,2.725985734965249,0.11225499247220938,1.854742154134236,-2.279998779296875,93.82709847569112,37.07839459767483,0.8712435808310117,4,-0.9249992370605469,-2.5874996185302663,-1.7824983596801758,-1.342498779296875,0.5100021362304688,3,-0.05341842090584914,-1.013983663495746,54.849998474121094,1.4091102190856837,53.08000183105469,1.957764035224417,52.97000122070313,-0.05341842090584914 3215,2011-04-26,54.72999954223633,55.0,54.54999923706055,54.88999938964844,706607.0,-0.002187765455296864,1.3684184108818953,1.0666547988403439,51.023630088639116,53.6809626134259,-1.0587611078209207,-0.8487013340506664,-0.14798472712581656,0.28178714537660454,14.25146004129626,0.4500007629394531,0.8013323235994818,0.7889997482299833,-0.96805335237039,2.5460528488303567,-0.08952680207020336,1.66752629853017,-2.1113998413085966,88.88887144628814,34.50843462265168,0.878526550300187,4,-0.9449996948242188,-2.0300006866455007,-1.6849994659423828,-1.2224998474121094,-0.259998321533196,1,-0.0266763949695622,7.133258735567876,54.849998474121094,-1.013983663495746,54.849998474121094,1.4091102190856837,53.08000183105469,-0.0266763949695622 3216,2011-04-27,54.29999923706055,54.91999816894531,54.27999877929688,54.79999923706055,765895.0,-0.00785675696642274,-1.3703640910439898,3.125002980235081,44.51410152235093,51.63223654079363,-0.6956444030888491,-0.3209563889737268,0.15855599587263924,0.744241720641341,13.43870405219016,0.6399993896484304,0.5076872095611904,0.28649940490722514,-1.3992202259960536,1.9722190358105038,-0.5563604105444142,1.1293592203588645,-1.633771530151371,68.74998935632141,17.88147950700467,0.8428598154516407,4,-0.5149993896484375,-1.5349998474121094,-1.3624992370605469,-0.7924995422363281,-0.7700004577636648,2,-0.01160222977839842,1.3684184108818953,54.72999954223633,7.133258735567876,54.849998474121094,-1.013983663495746,54.849998474121094,-0.01160222977839842 3217,2011-04-28,54.13999938964844,54.77999877929688,54.0099983215332,54.56000137329102,1143143.0,-0.0029465902331524685,-1.2646935077611998,0.8400039672851705,42.187501862644666,50.71604026500589,-0.4514328920964772,-0.050113396292189805,0.18134267610824395,0.9260356691549987,12.415291873027938,0.770000457763679,0.24070030268693188,0.05449962615966797,-1.5139312513021963,1.6229305036215322,-0.7297158125712642,0.8387150648906001,-1.4270962368774462,42.6666259765625,-2.666316942091818,0.7842154387309318,4,-0.3549995422363281,-1.375,-1.2024993896484375,-0.6324996948242188,-0.3699989318847656,3,-0.011821193144874842,-1.3703640910439898,54.29999923706055,1.3684184108818953,54.72999954223633,7.133258735567876,54.849998474121094,-0.011821193144874842 3218,2011-04-29,54.63000106811523,54.77999877929688,54.1500015258789,54.54999923706055,592745.0,0.009050640635220875,2.315798984078494,-0.19047965050270008,48.4066846885437,50.79241841502384,-0.7840290445406595,-0.4671951945827786,-0.41205897074626563,0.4415783894190213,11.785072080140182,0.6399993896484446,0.015347687268999266,0.48300132751464275,-1.0686234321834434,2.034626087212729,-0.2928110523344003,1.2588137073636858,-1.8713559783996558,62.62643388061873,19.954955710148987,0.7758123798490439,4,-0.8450012207031179,-1.8650016784667898,-1.7225008010864187,-1.1225013732910085,-0.22999954223632812,4,-0.01976939062673788,-1.2646935077611998,54.13999938964844,-1.3703640910439898,54.29999923706055,1.3684184108818953,54.72999954223633,-0.01976939062673788 3219,2011-05-02,56.099998474121094,56.56999969482422,54.66999816894531,54.93999862670898,2339236.0,0.026908244138106552,-1.2352949096253745,14.499666221630216,57.01641477286156,50.82879950399263,-1.972323121142317,-1.8069487072623502,-1.97244104974353,-1.0246489769453575,11.069223734159449,1.9399986267089915,-0.006872719186048926,1.8114988327026396,0.08978340917137473,3.5332142562339044,0.9506411209370071,2.672356544468272,-3.2965262861998355,81.6405871650407,40.75918248311345,0.8608577117656327,5,-1.529998779296875,-2.0649986267089844,-4.432497978210449,-2.592498779296875,-1.6299972534179616,0,-0.03885918653244558,2.315798984078494,54.63000106811523,-1.2646935077611998,54.13999938964844,-1.3703640910439898,54.29999923706055,-0.03885918653244558 3220,2011-05-03,55.72999954223633,56.15999984741211,55.25,56.0099983215332,1268219.0,-0.0065953465587962334,2.13792060193102,-0.24137828976575634,59.73511332436673,51.68006383568893,-1.4262317793733743,-1.3925722256873314,-1.690285493470526,-0.6375051641288394,11.076625030951556,0.9099998474121094,0.10017414024540017,1.367999839782712,-0.47016334280217364,3.2061630223675976,0.44891824849027273,2.2870814310751513,-2.7758662540389523,67.18751164152594,21.442277070004693,0.9190815912924418,5,-1.0650005340576172,-1.3400001525878906,-3.7524986267089844,-2.2224998474121094,-2.1599998474121094,1,-0.006639133948033726,-1.2352949096253745,56.099998474121094,2.315798984078494,54.63000106811523,-1.2646935077611998,54.13999938964844,-0.006639133948033726 3221,2011-05-04,53.84000015258789,55.61000061035156,53.72000122070313,55.33000183105469,1452437.0,-0.033913500900283666,-1.1849709708076452,5.321457765667575,53.18396926648015,52.33413791841443,0.6706847643961353,0.46121751131429534,0.11001921860374608,1.271436972529031,11.192135767770573,2.009998321533196,0.20289623885309993,-0.4839996337890611,-2.3328381710396258,1.3648389034615036,-1.408418902414347,0.4404196348362248,-0.7412322081254388,4.210491092342254,-43.770789754877335,0.9244192686252828,5,1.1949996948242188,0.5499992370605469,-1.914999008178711,-0.3325004577636719,0.6500015258789062,2,0.011701357101221221,2.13792060193102,55.72999954223633,-1.2352949096253745,56.099998474121094,2.315798984078494,54.63000106811523,0.011701357101221221 3222,2011-05-05,53.040000915527344,54.47000122070313,52.4900016784668,54.11000061035156,1757427.0,-0.01485882679779471,1.212288859811003,0.7181197915999948,49.66961675711874,51.13634862118417,1.636509632176903,1.1666652116276879,0.8172378873863266,2.0911884988868437,11.807301043489549,1.9799995422363352,0.17647508653805488,-1.1859989166259766,-3.090899283733272,0.7189014504813187,-2.1384491001796206,-0.23354873307233248,3.529998779296875,13.4803800113506,-37.514016326966455,0.9524501835536474,5,1.489999771118164,1.3499984741210938,-1.0237503051757812,0.467498779296875,0.6100006103515554,3,0.009238270273598248,-1.1849709708076452,53.84000015258789,2.13792060193102,55.72999954223633,-1.2352949096253745,56.099998474121094,0.009238270273598248 3223,2011-05-06,53.15999984741211,53.4000015258789,51.75,53.0,1994486.0,0.0022624232619430362,4.1562289522152875,-0.14953261032321546,50.99119174075503,50.74758044708451,1.3986577879108566,0.9388598317545984,0.6716394360830122,1.9793857559541976,12.618844729689032,1.6500015258788991,0.24146310942980875,-0.9670000076293945,-2.8776905170294924,0.9436905017707033,-1.9223452623294435,-0.011654752929345591,3.328399887084963,29.253110719616565,-26.057014910914972,0.9553452547000499,5,1.0,1.0,-1.0749998092651367,0.3474998474121094,0.9300003051757812,4,0.011474804591844912,1.212288859811003,53.040000915527344,-1.1849709708076452,53.84000015258789,2.13792060193102,55.72999954223633,0.011474804591844912 3224,2011-05-09,53.56999969482422,54.31000137329102,52.93000030517578,53.09000015258789,1289176.0,0.007712562990762839,-2.45000596047018,3.0,49.54647447264578,50.583452045307475,0.8806003739376109,0.4520111904593733,0.24156604302433493,1.5782931007392733,13.183794015009505,1.3800010681152415,0.3552654578473522,-0.49350013732910014,-2.3887707750745335,1.4017705004163332,-1.4411354562018133,0.454135181543613,2.7288640502929695,41.26983577770954,-15.947507895691906,0.9476353188727161,5,0.5900001525878906,0.5900001525878906,-1.266249656677246,-0.0625,0.9099998474121094,0,0.01549378076877006,4.1562289522152875,53.15999984741211,1.212288859811003,53.040000915527344,-1.1849709708076452,53.84000015258789,0.01549378076877006 3225,2011-05-10,53.97000122070313,54.43000030517578,53.5099983215332,53.70000076293945,1299782.0,0.00746689430945735,-1.8307520760585698,0.5625014901175552,55.85480553962375,51.8435302694489,0.4039338312700025,-0.029854971657599094,-0.21038128604627815,1.1758834263443703,13.575386239268314,0.9200019836425781,0.23023069041188648,-0.04249858856200461,-1.8870100786663926,1.8020129015423834,-0.964754333614195,0.8797571564901858,2.1469079746093698,57.512975898232774,-3.1145241708345353,0.922255745052193,5,0.18999862670897727,0.18999862670897727,-1.6337509155273509,-0.46250152587891336,0.00999832153319602,1,0.009264405942021714,-2.45000596047018,53.56999969482422,4.1562289522152875,53.15999984741211,1.212288859811003,53.040000915527344,0.009264405942021714 3226,2011-05-11,53.93999862670898,54.79999923706055,53.599998474121094,54.79999923706055,2229351.0,-0.0005559124201510723,1.7906974681073793,-3.1851820455219193,55.082726220467016,53.2763329758736,0.42186351455164584,-0.026409163697543647,-0.2488960002099887,1.2087077932047592,13.601257438427883,1.2000007629394531,0.15788060440708307,-0.05650119781494567,-1.8975214209244555,1.7845190252945642,-0.9770113093697006,0.8640089137398093,2.0022342007910225,71.80325162374795,8.01205721440892,0.9205101115547567,5,0.2200012207031321,0.2200012207031321,-1.3412485122680593,-0.4324989318847585,-0.45999908447264914,2,-0.0068594538617868794,-1.8307520760585698,53.97000122070313,-2.45000596047018,53.56999969482422,4.1562289522152875,53.15999984741211,-0.0068594538617868794 3227,2011-05-12,52.459999084472656,52.77000045776367,51.95000076293945,52.54999923706055,1812278.0,-0.027437886168270698,2.094323326399735,0.10465126594630952,35.373317470663736,51.82818106277583,1.8310480062161716,1.4624116248576797,1.1417191867754894,2.6748083504072397,13.26090412475341,1.9899978637695241,0.07863019241423075,-1.4945007324218764,-3.4379041435345243,0.4489026786907715,-2.466202437978197,-0.522799026865556,3.314544429927345,23.278664330320346,-34.908543235523204,0.9717017055563228,5,1.7000007629394531,1.7000007629394531,0.20125102996826172,1.0475006103515625,0.3400001525878906,3,0.03869619956960668,1.7906974681073793,53.93999862670898,-1.8307520760585698,53.97000122070313,-2.45000596047018,53.56999969482422,0.03869619956960668 3228,2011-05-13,52.09000015258789,53.209999084472656,52.02999877929688,52.709999084472656,1405620.0,-0.0070529725189087955,-2.189182780289443,6.888865341414826,33.8407537558477,49.25310761644095,2.0147276939313485,1.8475913240256858,1.3884667998981541,3.015043614228034,12.676207342440133,1.1800003051757741,0.06572555897353993,-1.813999748229982,-3.898279833962633,0.270280337502669,-2.856139791096311,-0.7718597053636529,3.5235616212361123,4.912261915915996,-46.75223545232058,1.0421400428663266,5,1.864999771118164,2.0699996948242188,0.9612493515014648,1.4174995422363281,0.9599990844726562,4,0.0299481929107559,2.094323326399735,52.459999084472656,1.7906974681073793,53.93999862670898,-1.8307520760585698,53.97000122070313,0.0299481929107559 3229,2011-05-16,52.70000076293945,52.77999877929688,51.75,51.84000015258789,1197648.0,0.011710512738811296,1.0196120963700277,-1.3871001482812297,38.75969516213523,46.92250559841523,0.9741617352729293,1.2812275645678568,0.6658872396894466,2.3663892258280868,12.279595930562573,1.029998779296882,0.09372650023699691,-1.1899991989135756,-3.3039617442918754,0.9239633464647241,-2.2469804716027255,-0.13301792622442576,2.7590185399315885,31.147573789396137,-15.155266428398061,1.056981272689149,5,0.9799995422363281,1.4599990844726562,0.5337486267089844,0.8074989318847656,1.05999755859375,0,0.026375699611487224,-2.189182780289443,52.09000015258789,2.094323326399735,52.459999084472656,1.7906974681073793,53.93999862670898,0.026375699611487224 3230,2011-05-17,51.599998474121094,52.66999816894531,51.47000122070313,52.54999923706055,1121827.0,-0.02087290840405298,1.0168039211286268,-1.1046512659463104,36.082471388789614,45.02233916756072,1.594380570973641,2.3397335402850388,1.643042936256812,3.4251003489394662,12.120633876780202,1.229999542236321,0.0014751839294859792,-2.1875013351440415,-4.536223753572244,0.16122108328416118,-3.3618625443581465,-1.0131401259299366,3.7106600566351062,3.9038237494255856,-37.92543667222466,1.1743612092141014,5,1.5350017547607422,2.420001983642578,1.6337509155273438,1.907501220703125,1.720001220703125,1,0.05581397583877146,1.0196120963700277,52.70000076293945,-2.189182780289443,52.09000015258789,2.094323326399735,52.459999084472656,0.05581397583877146 3231,2011-05-18,52.36999893188477,52.54999923706055,51.86999893188477,52.02000045776367,886251.0,0.014922489932821525,-1.0923037196145644,-0.36841915056799535,41.41609979631522,44.10528172747145,0.6637301316839057,1.604754239339428,0.7730519368504503,2.6165896433628504,11.44362346163028,0.9500007629394531,-0.2867335483507887,-1.387500762939446,-3.7947864325670366,1.0197849066881446,-2.5911435977532378,-0.18385792812565427,2.7102201602682428,51.72406989235546,9.587610717417625,1.2036428348137937,5,0.7650012969970632,1.6500015258788991,0.8162508010864187,1.137500762939446,-0.1399993896484446,2,0.030742803956242293,1.0168039211286268,51.599998474121094,1.0196120963700277,52.70000076293945,-2.189182780289443,52.09000015258789,0.030742803956242293 3232,2011-05-19,52.81999969482422,53.15999984741211,52.5,52.68999862670898,1326464.0,0.008592720491072292,-1.5882432139304228,0.37143324250682475,41.187919704897766,43.01602927904287,0.2003045039261977,1.195573720699258,0.2239714474490171,2.127749660093052,10.544089953928603,0.7900009155273366,-0.5894947375000257,-0.9244998931884751,-3.3499304351625696,1.5009306487856193,-2.1372151641755224,0.2882153777985721,2.0436063250418073,77.58621445640487,36.47014005299052,1.2127152709870481,5,0.3150005340576172,1.2000007629394531,0.5537500381469727,0.6875,-1.0200004577636719,3,0.012495264127704742,-1.0923037196145644,52.36999893188477,1.0168039211286268,51.599998474121094,1.0196120963700277,52.70000076293945,0.012495264127704742 3233,2011-05-20,52.20000076293945,53.38999938964844,51.91999816894531,53.0,1143899.0,-0.011737957884644157,-1.1617594672904799,-6.153789723876538,29.29937956513274,40.76635206709697,0.7485219363986246,1.6936989853255682,0.7630455855313372,2.7061872058033742,11.176501498822908,1.470001220703125,-0.7297003740372361,-1.411998939514163,-3.8724273438552785,1.0484294648269525,-2.6422131416847208,-0.18178473734360523,2.459988968976802,38.02084575097928,1.9469573634166153,1.2302142021705575,5,0.9349994659423828,1.8199996948242188,1.0537490844726562,1.3074989318847656,-1.0,4,0.011494223474170395,-1.5882432139304228,52.81999969482422,-1.0923037196145644,52.36999893188477,1.0168039211286268,51.599998474121094,0.011494223474170395 3234,2011-05-23,51.91999816894531,51.93999862670898,51.15999984741211,51.5,1307790.0,-0.005364034289304764,2.391305790058621,-0.5249982118589515,29.581998564889716,37.847151292126526,0.8603310530115209,1.8371289899815082,0.9897614833737549,2.9413008716630884,12.04849148927252,1.0400009155273438,-0.7889078025778602,-1.5455015182495089,-4.044178887223076,0.9531758507240582,-2.794840202736289,-0.2961628337627289,2.548592252298157,34.08064921713159,1.8621853498553733,1.249338684486782,5,1.0600013732910156,1.9450016021728516,1.2887516021728516,1.5875015258789062,0.3000030517578196,0,0.021764274036340625,-1.1617594672904799,52.20000076293945,-1.5882432139304228,52.81999969482422,-1.0923037196145644,52.36999893188477,0.021764274036340625 3235,2011-05-24,53.27000045776367,53.66999816894531,52.11000061035156,52.18000030517578,1735487.0,0.026001585832601704,-1.5365823401160537,2.5952497729336965,46.75768406872872,36.922146608600045,-0.6698504822617366,0.3922498592972943,-0.3160874429287617,1.5581152683610426,12.482970971953067,1.75,-0.8437733761564417,-0.12249927520751669,-2.5499205199172224,2.304921969502189,-1.3362098975623695,1.0912113471473361,0.9339027175732895,84.06382555119373,46.307213328751715,1.2137106223548526,5,-0.8550014495849609,0.5949993133544922,-0.10125064849853516,0.23749923706054688,0.4199981689453054,1,0.009198382946477235,2.391305790058621,51.91999816894531,-1.1617594672904799,52.20000076293945,-1.5882432139304228,52.81999969482422,0.009198382946477235 3236,2011-05-25,53.66999816894531,53.88999938964844,52.599998474121094,52.68000030517578,1167283.0,0.007508873807853478,-1.2434768763309958,0.9082547937438974,53.75445009752704,38.964494678251526,-1.2428772933090642,-0.06046607256443792,-0.6538006670040488,1.1162253659028352,12.67760535537868,1.2900009155273438,-0.9080704677104166,0.3089984893798814,-2.084957979743649,2.702954958503412,-0.8879797451818803,1.505976723941643,0.2903927401576638,91.94134587572469,49.00248885010713,1.1969782345617637,5,-1.144998550415039,0.19500160217285156,-0.7937488555908203,-0.16249847412109375,-0.6699981689453125,2,-0.006521305870355154,-1.5365823401160537,53.27000045776367,2.391305790058621,51.91999816894531,-1.1617594672904799,52.20000076293945,-0.006521305870355154 3237,2011-05-26,53.5,53.959999084472656,53.02000045776367,53.95000076293945,829588.0,-0.00316747111505733,3.000016232843913,-0.45454720601721627,52.0142174204078,40.98376841875821,-1.016764517567907,0.06232181951577331,-0.34951280979476707,1.2441948549372412,12.657032305017509,0.9399986267089844,-1.0829350282947132,0.17100028991698935,-2.1960712548675545,2.538071834701533,-1.012535482475279,1.3545360623092577,-2.3400001525878906,83.57145679241093,37.294466340007865,1.1835357723922715,5,-0.9400005340576172,0.36499977111816406,-0.6762504577636719,0.00749969482421875,-0.04000091552734375,3,-0.02373832631333961,-1.2434768763309958,53.66999816894531,-1.5365823401160537,53.27000045776367,2.391305790058621,51.91999816894531,-0.02373832631333961 3238,2011-05-27,53.54999923706055,54.11999893188477,53.16999816894531,53.86000061035156,826079.0,0.0009345651787018294,1.2891639358577582,0.6888907726868139,49.876234877545,42.218939498248176,-0.9363507529558035,-0.07666780496870729,-0.27122150427955205,1.165283760307048,12.592928956629972,0.9500007629394602,-1.2595837941156418,0.27499961853027344,-2.015130123861013,2.56512936092156,-0.8700652526653698,1.4200644897259167,-2.3339994049072246,80.74324759712641,32.43528414236239,1.1450648711956444,5,-0.9099998474121094,0.3150005340576172,-0.7262496948242188,-0.042499542236328125,1.25,4,-0.03267973902768739,3.000016232843913,53.5,-1.2434768763309958,53.66999816894531,-1.5365823401160537,53.27000045776367,-0.03267973902768739 3239,2011-05-30,53.91999816894531,54.11999893188477,53.709999084472656,53.709999084472656,372620.0,0.006909410591152687,-2.904777475022774,-0.6774134006029656,49.689422156511476,43.73082291688394,-1.2461386315382583,-0.6517778131616581,-0.5269400985031467,0.7584910072368842,12.629950893412184,0.5699996948242259,-1.117565877851817,0.7539985656738253,-1.1439272914049567,2.6519244227526073,-0.19496436286556929,1.7029614942132199,-2.5878383728027288,90.04970497751953,41.13370639152692,0.9489629285393925,5,-1.279998779296875,-0.05499839782714844,-0.8949985504150391,-0.41249847412109375,1.3400001525878906,0,-0.0504450574624169,1.2891639358577582,53.54999923706055,3.000016232843913,53.5,-1.2434768763309958,53.66999816894531,-0.0504450574624169 3240,2011-05-31,55.36000061035156,55.59000015258789,54.36000061035156,54.5099983215332,3514099.0,0.026706277639223064,-1.1391338961405137,4.047647593097184,57.50529359651246,45.51851111690586,-2.3430969197388265,-2.2355381074380105,-1.854688834033773,-0.703599076320252,12.927129234848048,1.6700019836425781,-0.8752530184806346,2.212500953674315,0.4152643657470563,4.009737541601574,1.3138826597106856,3.1111192476379443,-3.9163272487792895,92.30771193565795,44.37473709752901,0.8986182939636297,5,-1.9850006103515625,-1.4950008392333984,-2.266251564025879,-1.8525009155273438,-0.020000457763671875,1,-0.05671964152871223,-2.904777475022774,53.91999816894531,1.2891639358577582,53.54999923706055,3.000016232843913,53.5,-0.05671964152871223 3241,2011-06-01,54.47000122070313,55.52999877929688,54.33000183105469,55.45000076293945,1060287.0,-0.01607657839299248,1.1052659757799108,-1.1529375333785028,61.330335478221876,47.75655731394187,-1.2559635821181416,-1.3659537849174583,-0.8962472930290062,0.1723255374019672,13.413970101905532,1.1999969482421946,-0.7296906043068816,1.2910015106201271,-0.5779914808003284,3.1599945020405826,0.3565050149098994,2.225498006330355,-2.77754825166992,56.42026984904511,5.14691547341743,0.9344964957102261,6,-1.095001220703132,-0.605001449584968,-1.2275018692016673,-0.9625015258789134,1.0900001525878906,2,-0.01431985637073363,-1.1391338961405137,55.36000061035156,-2.904777475022774,53.91999816894531,1.2891639358577582,53.54999923706055,-0.01431985637073363 3242,2011-06-02,53.52999877929688,53.97999954223633,53.52999877929688,53.97999954223633,566009.0,-0.017257250235731103,-1.0000000000000315,0.4591846664668452,57.627106315623195,50.9040825084408,-0.2287074491571488,-0.40829312748494573,0.13169957333640525,1.0752400500935622,12.901508084973834,0.94000244140625,-0.46663033401102183,0.3264991760254006,-1.5476611325577494,2.2006594846085505,-0.610580978266178,1.263579330316979,-1.6036929792503898,14.876046085288658,-40.51588850199521,0.9370801542915761,6,-0.1549987792968821,0.33500099182128196,-0.25499916076660867,-0.022499084472663355,1.950000762939446,3,-0.009900967520699133,1.1052659757799108,54.47000122070313,-1.1391338961405137,55.36000061035156,-2.904777475022774,53.91999816894531,-0.009900967520699133 3243,2011-06-03,53.77000045776367,53.9900016784668,53.15999984741211,53.790000915527344,655512.0,0.004483498672516628,2.952371004804679,0.044445386343407646,55.89856025786828,53.828144918771756,-0.2487422325310149,-0.632690283011982,-0.035420644736376516,0.7926229884469222,11.871517501076797,0.8300018310546875,-0.295126190468757,0.5360008239746108,-1.3549577771433547,2.4269594250925763,-0.4094784765843684,1.48148012453359,-1.6238729965646925,25.10290262319273,-31.97788766459811,0.9454793005589814,6,0.07999992370605469,0.09499931335449219,-0.49500083923339844,-0.2625007629394531,0.9799995422363281,4,-0.005765322124825389,-1.0000000000000315,53.52999877929688,1.1052659757799108,54.47000122070313,-1.1391338961405137,55.36000061035156,-0.005765322124825389 3244,2011-06-06,54.4000015258789,54.7599983215332,53.61999893188477,53.79999923706055,982805.0,0.011716590343161526,-1.3749915560341777,-29.999427808506226,66.27907595677863,55.99718846188841,-0.5475391714267488,-1.2620261871155734,-0.6356199998169956,0.13074190223269255,11.684059767484783,1.1399993896484304,-0.12618654503994975,1.1245018005371037,-0.8327739790411997,3.081777580115407,0.14586391074794847,2.103139690326259,-2.0472417031965833,51.02886924852014,-12.250585095378291,0.9786378897891523,6,-0.30500221252440696,-0.5350017547607351,-1.1250019073486257,-0.8925018310546804,-0.18000030517576704,0,0.0073528988963604824,2.952371004804679,53.77000045776367,-1.0000000000000315,53.52999877929688,1.1052659757799108,54.47000122070313,0.0073528988963604824 3245,2011-06-07,54.47000122070313,54.75,53.88000106811523,54.540000915527344,771058.0,0.0012867590599410228,2.551031529778153,-0.11666571299597776,63.291144741588255,57.05682120011743,-0.4798826304819599,-1.36250273285372,-0.6805154159874078,0.04491273060212819,11.580258524662906,0.8699989318847727,0.23969654186110034,1.169501495361338,-0.8372718646503401,3.1762748553730162,0.166114815355499,2.172888175367177,-1.923006978226482,55.27434445927057,-9.075725043556268,1.0033866800058406,6,-0.16500091552735086,-0.8100013732910227,-0.16750144958496804,-1.207500457763679,1.009998321533196,1,0.01450334281486687,-1.3749915560341777,54.4000015258789,2.952371004804679,53.77000045776367,-1.0000000000000315,53.52999877929688,0.01450334281486687 3246,2011-06-08,53.56999969482422,54.36999893188477,53.13000106811523,54.29999923706055,1112710.0,-0.016522884261233273,1.850573301471058,10.428610354224492,54.49101468131997,57.33202089577434,0.4519720861825576,-0.5182107955841957,0.24722278055551072,0.9217745699406308,11.613126474718202,1.3400001525879048,0.6262810592567192,0.2879999160766573,-1.7006911737383774,2.276691005891692,-0.70634562883086,1.2823454609841747,-0.8404250977408907,26.993826264820324,-34.207974962169715,0.9943455449075161,6,0.7900009155273438,-0.1849994659423828,0.9574995040893555,-0.3074989318847656,1.7299995422363281,2,0.033040889823538366,2.551031529778153,54.47000122070313,-1.3749915560341777,54.4000015258789,2.952371004804679,53.77000045776367,0.033040889823538366 3247,2011-06-09,54.4900016784668,54.81999969482422,53.11000061035156,53.54999923706055,1201057.0,0.017173828427918814,1.1375008940705242,-1.2876753847359756,63.236985501519705,58.816548742882645,-0.3495933680703587,-1.3474149889703924,-0.6289445445512598,-0.02279878079676223,10.714957674592837,1.7099990844726562,0.7528732128124958,1.106501770019534,-0.9125274971298296,3.125531037168898,0.09698713644485224,2.116016403594216,-1.5888015480531976,80.70186005630585,15.883424149092079,1.0095146335746812,6,-0.1400012969970703,-1.1150016784667969,0.22249794006347656,-1.5475006103515625,0.9199981689453125,3,0.019636624368963185,1.850573301471058,53.56999969482422,2.551031529778153,54.47000122070313,-1.3749915560341777,54.4000015258789,0.019636624368963185 3248,2011-06-10,53.6500015258789,54.36000061035156,53.45000076293945,54.2599983215332,961730.0,-0.015415674925916667,1.2469093940293026,-0.6489310759041697,59.391976633028825,59.89461035138457,0.5655583920000637,-0.4053327039654633,0.2234665977456629,0.7908490780292894,10.115846953678403,1.0400009155273438,0.7615007195294865,0.18850154876708558,-1.7385620692295092,2.1155651667636803,-0.7750302602312118,1.152033357765383,-0.5874733941348396,31.579017815314597,-35.59384094755249,0.9635318089982985,6,0.6999988555908274,-0.27500152587889914,0.8099985122680735,-0.9275016784667898,1.329998016357429,4,0.034109934097107164,1.1375008940705242,54.4900016784668,1.850573301471058,53.56999969482422,2.551031529778153,54.47000122070313,0.034109934097107164 3249,2011-06-13,54.09000015258789,54.38999938964844,53.45000076293945,53.709999084472656,661139.0,0.008201278922550514,-1.0888911494559803,-0.6229558430837852,54.93975538147877,59.60955054971416,0.17009817789426052,-0.775623334362848,-0.19456136487070808,0.3641523248635963,9.331565344497292,0.9399986267089844,0.8154596865030896,0.5590002059936552,-1.3526264859437873,2.4706268979310977,-0.39681313997506606,1.5148135519623764,-0.9799995422363281,57.30994543418417,-7.407153334480327,0.9558133459687198,6,0.22999954223632812,-0.7150001525878906,0.06999969482421875,-1.3675003051757812,1.6500015258789062,0,0.012201882890557458,1.2469093940293026,53.6500015258789,1.1375008940705242,54.4900016784668,1.850573301471058,53.56999969482422,0.012201882890557458 3250,2011-06-14,54.47999954223633,54.88000106811523,53.83000183105469,54.56999969482422,1147225.0,0.0072101939091930856,1.957732252327801,-0.23684184108818954,54.88540959655802,58.89344767397373,-0.3999116938592948,-0.989531234175729,-0.5895207489661303,0.004707132615507703,8.481713303354365,1.0499992370605398,0.9047219070431609,0.804999542236331,-0.9188344424754646,2.5288335269481266,-0.05691745011957039,1.6669165345922323,-1.2211989593505876,77.40104958027597,15.461419011815607,0.8619169923558995,6,-0.4849987030029297,-1.1049995422363281,-0.31999969482421875,-1.7574996948242188,0.6599998474121094,1,-0.004772362770150695,-1.0888911494559803,54.09000015258789,1.2469093940293026,53.6500015258789,1.1375008940705242,54.4900016784668,-0.004772362770150695 3251,2011-06-15,53.97999954223633,54.709999084472656,53.72000122070313,54.4000015258789,1047896.0,-0.009177679959640361,-1.1063815108658326,4.666680795151025,52.78421796331608,58.355348968161834,0.026006912997374343,-0.3823319647177641,-0.11135394953128497,0.5438410629422492,7.549604551837757,0.9899978637695241,0.9622928282064365,0.22449951171874716,-1.3896164410222056,1.8386154644597,-0.5825584646517328,1.031557488089227,-0.5813269851684595,49.1524693154023,-9.635689203634179,0.8070579763704774,6,0.015001296997070312,-0.6049995422363281,0.18000030517578125,-1.2574996948242188,1.3300018310546946,2,0.027788069891077516,1.957732252327801,54.47999954223633,-1.0888911494559803,54.09000015258789,1.2469093940293026,53.6500015258789,0.027788069891077516 3252,2011-06-16,53.47999954223633,53.9000015258789,53.040000915527344,53.70000076293945,1244717.0,-0.009262689963692505,1.7741832277118477,0.5238099563128489,49.614114452601896,57.65707721202113,0.5790633602834561,0.17881682689708356,0.3476574352891646,1.066253999523731,6.913739085906457,0.9399986267089844,0.8027153205087174,-0.3085004806518583,-1.8681541951378762,1.2511532338341596,-1.0883273378948672,0.4713263765911506,2.1100006103515625,23.912966859820344,-30.77208442856913,0.7798268572430098,6,0.48000144958496094,-0.10499954223632812,0.6800003051757812,-0.7574996948242188,2.6199989318847656,3,0.03403140819750483,-1.1063815108658326,53.97999954223633,1.957732252327801,54.47999954223633,-1.0888911494559803,54.09000015258789,0.03403140819750483 3253,2011-06-17,52.79999923706055,53.34000015258789,52.209999084472656,53.04999923706055,2821863.0,-0.012715039472630196,1.7228881331004688,1.1363573311138855,44.02986197559654,55.18494232522312,1.2370925796004713,0.9550375298710989,0.9734090765982231,1.7464187231569142,6.11131441641043,1.2700004577636719,0.6424943824932257,-1.01850070953369,-2.4687473393431105,0.43174592027573055,-1.7436240244384038,-0.29337739462897616,2.7390009307861334,22.09736757509739,-26.952920425382427,0.7251233149047119,6,0.7450008392333984,0.5750007629394531,1.3600006103515625,-0.0774993896484375,3.770000457763672,4,0.04943183045577748,1.7741832277118477,53.47999954223633,-1.1063815108658326,53.97999954223633,1.957732252327801,54.47999954223633,0.04943183045577748 3254,2011-06-20,53.04999923706055,53.25,52.11000061035156,52.63000106811523,901224.0,0.004734848553265225,1.780487351017408,-1.6799926757812784,35.89743828602384,52.14119716349373,0.8665870979318981,0.8369456341065984,0.6806182963762311,1.5002740006123432,4.840189164977977,1.1399993896484375,0.5869907439743187,-0.8250007629394531,-2.031362132789887,0.38136060691098095,-1.4281814478646737,-0.22182007801423254,2.3558408874511727,33.934962865236635,-9.245186748187358,0.6031806849252178,6,0.44500160217285156,0.3250007629394531,1.0075006484985352,-0.3274993896484375,3.049999237060547,0,0.03638077913161375,1.7228881331004688,52.79999923706055,1.7741832277118477,53.47999954223633,-1.1063815108658326,53.97999954223633,0.03638077913161375 3255,2011-06-21,53.7599983215332,53.86000061035156,53.13999938964844,53.599998474121094,791240.0,0.01338358331165912,2.9999576149958145,0.380953678474108,45.56802514555127,51.14975388174165,0.05060427210825935,0.17448405483215623,-0.06963930747264158,0.8027687253239293,4.690473333121396,0.8100013732910156,0.5524663846678664,-0.13950157165527344,-1.3135999158989122,1.0345967725883654,-0.7265507437770964,0.4475476004665495,1.448091432128905,63.46148767411902,21.049139381857394,0.5870491721218197,6,-0.2649974822998047,-0.3849983215332031,0.1600017547607422,-1.0374984741210938,2.2900009155273438,1,0.03683042073571863,1.780487351017408,53.04999923706055,1.7228881331004688,52.79999923706055,1.7741832277118477,53.47999954223633,0.03683042073571863 3256,2011-06-22,53.31999969482422,54.13999938964844,53.290000915527344,53.88999938964844,813303.0,-0.008184498520208194,-1.6984196185286105,-3.5625014901175405,48.6018706741802,49.523630012037266,0.5044604499035259,0.618634977836166,0.3476917245396294,1.2446861503282989,4.612235801704868,0.8499984741210938,0.3463113581023478,-0.5620002746582031,-1.7606778241328058,0.6366772748163996,-1.161339049395508,0.03733850007910178,1.7022047102392577,59.6059020730919,13.144034397356961,0.5993387747373025,6,0.1750011444091797,0.05500030517578125,0.25750064849853516,-0.5974998474121094,2.450000762939453,2,0.034133527855231494,2.9999576149958145,53.7599983215332,1.780487351017408,53.04999923706055,1.7228881331004688,52.79999923706055,0.034133527855231494 3257,2011-06-23,52.22999954223633,53.4000015258789,51.90999984741211,53.15999984741211,1022241.0,-0.020442613631404427,1.1134720689132853,1.6315803563063003,40.78946888101616,47.45668470625808,1.3859090452631122,1.6955428514141175,1.43283940346722,2.315756180617271,4.954877586568807,1.4900016784667898,0.13704545105956356,-1.5885004043579087,-2.9898132285165318,-0.18718758019928572,-2.2891568164372202,-0.8878439922785972,2.6174726351444306,14.349765045391486,-33.37574308351911,0.7006564120793105,6,1.1650009155273438,1.1450004577636719,1.3475008010864258,0.39750099182128906,3.5400009155273438,3,0.05896997622150124,-1.6984196185286105,53.31999969482422,2.9999576149958145,53.7599983215332,1.780487351017408,53.04999923706055,0.05896997622150124 3258,2011-06-24,51.79999923706055,53.11000061035156,51.72000122070313,52.65999984741211,778428.0,-0.008232822304125365,-1.7254979692280314,0.9247315356407458,34.0686131284493,45.137668900365924,1.7052103544273223,2.0951339597675585,1.8593381551880839,2.699065331734957,5.4848237157141835,1.3899993896484304,0.05651425982847513,-1.9310007095336914,-3.59653973916609,-0.26546167990129277,-2.7637702243498907,-1.098231194717492,2.812475153922719,3.305705656474933,-42.18427436203981,0.8327695148161995,6,1.5000019073486328,1.5750007629394531,1.777501106262207,0.782501220703125,3.0400009155273438,4,0.08301156950566302,1.1134720689132853,52.22999954223633,-1.6984196185286105,53.31999969482422,2.9999576149958145,53.7599983215332,0.08301156950566302 3259,2011-06-27,51.20000076293945,51.93000030517578,50.84000015258789,51.54999923706055,1034840.0,-0.011582982296490463,-1.037384043865466,0.40697468107379214,31.185264818608715,42.50431948059377,2.0698141574755056,2.61498024787236,2.452659362814771,3.236753660865375,6.250515651855351,1.0900001525878906,-0.21775129098954693,-2.3949993133544893,-4.404288974509299,-0.38570965219967945,-3.3996441439318943,-1.3903544827770844,3.1232263110157987,10.909111926711557,-31.96583810884727,1.0046448305774036,6,1.5749988555908203,2.0149993896484375,2.377499580383301,1.1674995422363281,1.8800010681152344,0,0.10488279007549894,-1.7254979692280314,51.79999923706055,1.1134720689132853,52.22999954223633,-1.6984196185286105,53.31999969482422,0.10488279007549894 3260,2011-06-28,52.22000122070313,52.599998474121094,51.4900016784668,51.5,1043182.0,0.019921883643837734,-2.0,-2.057155313351519,42.33825852310129,41.3436573205699,0.7772564139747473,1.420507537864971,1.4160969911372305,2.1543128931124613,6.09582029445274,1.3999977111816406,-0.38724689368276444,-1.21799888610839,-3.135196876368049,0.6991991041512691,-2.176597881238223,-0.25939989097855687,1.6852386226880398,41.81822385342333,-2.9389455213404716,0.958598995129831,6,0.26999855041503196,0.9949989318847585,1.202498435974114,0.14749908447264914,-0.44000244140625,1,0.07430097975332295,-1.037384043865466,51.20000076293945,-1.7254979692280314,51.79999923706055,1.1134720689132853,52.22999954223633,0.07430097975332295 3261,2011-06-29,53.68999862670898,53.7400016784668,52.59000015258789,52.6500015258789,1294458.0,0.02815008371587413,1.017540865666123,1.444437968889063,45.72647621966475,40.91169751691022,-0.8249566965432322,-0.11691625079172496,-0.031800505094011555,0.622444360167421,5.622585603235451,1.5200004577636648,-0.5086532558638908,0.2909986495971637,-1.5686779147230965,2.150675213917424,-0.6388396325629699,1.2208369317572974,-2.8499984741210866,98.27575774317341,55.66673028446877,0.9298382821601305,6,-1.1999988555908132,-0.47499847412108664,-0.5499992370605398,-1.322498321533196,-4.770000457763665,2,0.043956056448426706,-2.0,52.22000122070313,-1.037384043865466,51.20000076293945,-1.7254979692280314,51.79999923706055,0.043956056448426706 3262,2011-06-30,53.0,54.38999938964844,52.5,54.0,1958653.0,-0.012851529975002163,1.1235962761671268,-0.9615411419914976,46.471215369475146,41.18295900511895,-0.2349096141576652,0.56005462907072,0.6691896483304376,1.2539149980444506,5.7896752405674645,1.8899993896484375,-0.6886652546723013,-0.3725000381469741,-2.239407458324891,1.4944073820309427,-1.305953748235936,0.5609536719419879,-2.1019998168945335,60.8450792006542,16.145152399921663,0.9334537100889586,6,-0.38500022888183594,0.21500015258789062,0.19499969482421875,-0.6324996948242188,-5.490001678466797,3,0.05226415958044672,1.017540865666123,53.68999862670898,-2.0,52.22000122070313,-1.037384043865466,51.20000076293945,0.05226415958044672 3263,2011-07-01,53.459999084472656,53.68000030517578,52.77999877929688,53.09000015258789,1158956.0,0.008679228008918072,1.2222222222222048,-0.3699989318847656,46.587206824966415,42.370711065001466,-0.6609479664653222,0.07972791714809091,0.16869292947006187,0.7264512985821909,6.146420833868079,0.9000015258788991,-0.813744142049309,0.10299911499023295,-1.7551394672098937,1.9611376971903596,-0.8260701761098304,1.0320684060902963,-2.4223189331054726,73.80280267480182,29.429857426896476,0.9290692911000629,7,-0.8449993133544922,-0.24499893188476562,-0.2474994659423828,-1.092498779296875,-11.194999694824219,4,0.043209902971396597,1.1235962761671268,53.0,1.017540865666123,53.68999862670898,-2.0,52.22000122070313,0.043209902971396597 3264,2011-07-04,54.79999923706055,55.0,53.34000015258789,53.5,1562034.0,0.025065472793415866,-1.0493838788903462,3.5135215943418596,51.571708865692585,43.03778703390606,-1.929514165671641,-1.2951731167246479,-1.1970689121500797,-0.6656034229300047,6.379341361563464,1.6599998474121094,-0.8409355369647926,1.422999382019043,-0.490202394930094,3.33620115896818,0.4663984935444745,2.3796002704936114,-3.628226316162113,94.3019698410542,51.87175918626349,0.9566008884745686,7,-1.8799991607666016,-1.5849990844726562,-1.547499656677246,-2.4324989318847656,-11.805000305175774,0,0.0007299437241650164,1.2222222222222048,53.459999084472656,1.1235962761671268,53.0,1.017540865666123,53.68999862670898,0.0007299437241650164 3265,2011-07-05,55.2599983215332,55.4000015258789,54.68000030517578,54.79999923706055,1311119.0,0.008394143994103542,-1.0571553133514784,0.35384565725805267,56.31163619044611,43.8944276468245,-2.407540753818921,-1.7844423055883993,-1.6741470902266826,-1.1782251193121809,6.71210783926926,0.7200012207031179,-0.7361894514329776,1.843498611450194,-0.19334344403835502,3.880340666938743,0.8250775837059194,2.8619196391944683,-3.858531775888679,95.17230583858863,51.37856828387217,1.0184210277442733,7,-2.1399974822998047,-2.0449981689453125,-2.0074987411499023,-2.4899978637695312,-12.93499755859375,1,-0.039449811015087155,-1.0493838788903462,54.79999923706055,1.2222222222222048,53.459999084472656,1.1235962761671268,53.0,-0.039449811015087155 3266,2011-07-06,55.34000015258789,55.5099983215332,55.0099983215332,55.290000915527344,1155161.0,0.0014477349526720307,1.5641316574558615,0.10869420994145257,59.56791068265074,45.98092118033945,-2.425991223493156,-1.8182644870256723,-1.7567882046201362,-1.3184231700717035,7.5153627283297855,0.5,-0.5631374540939333,1.8350004196166978,-0.3762670440915201,4.046267883324916,0.7293666877625853,2.9406341514708103,-3.618650808524613,94.3522171514461,46.059060294152964,1.1056337318541103,7,-2.1650009155273438,-2.155000686645508,-1.7200002670288086,-2.4325008392333984,-11.540000915527344,2,-0.06432962348166038,-1.0571553133514784,55.2599983215332,-1.0493838788903462,54.79999923706055,1.2222222222222048,53.459999084472656,-0.06432962348166038 3267,2011-07-07,55.56000137329102,55.959999084472656,54.95000076293945,55.5,1139592.0,0.003975446694913787,1.348842057637629,1.2000457770658322,64.90282815066996,49.4069450716973,-2.373562063885011,-2.059590131212282,-1.971768629104453,-1.6025828648634715,8.28661569532773,1.0099983215332031,-0.5294521424549572,2.001501655578622,-0.3569836287556072,4.359986939912851,0.8222590134115038,3.18074429774574,-3.459787131480752,87.42145683034694,34.33524012888077,1.1792426421671147,7,-2.1600017547607493,-2.1600017547607493,-1.9400014877319407,-2.2150020599365305,-10.625000000000007,3,-0.11951049388450363,1.5641316574558615,55.34000015258789,-1.0571553133514784,55.2599983215332,-1.0493838788903462,54.79999923706055,-0.11951049388450363 3268,2011-07-08,55.47999954223633,56.22000122070313,55.09000015258789,55.79999923706055,1042837.0,-0.0014399177299724286,-1.0545502465685146,-5.333206179667497,63.3663436972279,52.98262050265498,-1.9183959119775906,-1.9346504889376774,-1.9033687476046808,-1.5725276159876884,9.155587325446245,1.1300010681152415,-0.49132363224379105,1.8299999237060547,-0.6805250929201989,4.340524940332308,0.5747374153929314,3.085262432019178,-2.916611119306573,74.30550680486091,18.020309481789553,1.2552625083131255,7,-1.6249980926513672,-1.9499988555908203,-1.859999656677246,-2.0699996948242188,-9.770000457763672,4,-0.14365539449285047,1.348842057637629,55.56000137329102,1.5641316574558615,55.34000015258789,-1.0571553133514784,55.2599983215332,-0.14365539449285047 3269,2011-07-11,54.75,55.9000015258789,54.52999877929688,55.29999923706055,1286670.0,-0.01315788659443995,-1.7676776239485628,1.7187492549412298,55.43360058556252,54.437658509595124,-0.7061291832613605,-1.2149619159756213,-1.2410826808409752,-0.8981846860739324,9.857627478665785,1.370002746582017,-0.29437217558323425,1.067000389099121,-1.4848870737754538,3.618887851973696,-0.20894334233816636,2.3429441205364085,-1.6746857853819748,13.01780490447428,-40.60980692104642,1.2759437314372875,7,-0.3899993896484375,-1.2199993133544922,-0.8924999237060547,-1.3400001525878906,-8.955009460449219,0,-0.22803654082833902,-1.0545502465685146,55.47999954223633,1.348842057637629,55.56000137329102,1.5641316574558615,55.34000015258789,-0.22803654082833902 3270,2011-07-12,54.22000122070313,54.2400016784668,52.56999969482422,54.0,1628048.0,-0.009680343000856073,11.846063558203,-0.40000277432914544,54.891314263157845,55.45597384776103,0.1535520726227375,-0.7435631474900717,-0.7744241179434326,-0.4231783356023229,9.769984753194635,2.1800003051757812,0.010117953949368541,0.5500015258789119,-1.9873986185751917,3.0874016703330156,-0.7186985463481363,1.8187015981059602,2.0,45.20550235884069,-7.34922570231798,1.2687000722270503,7,0.1399993896484304,-0.6900005340576243,-0.24000167846680398,-0.8100013732910227,-8.295001983642585,1,-0.2070269648856491,-1.7676776239485628,54.75,-1.0545502465685146,55.47999954223633,1.348842057637629,55.56000137329102,-0.2070269648856491 3271,2011-07-13,55.47999954223633,55.93000030517578,54.36999893188477,54.38000106811523,1409943.0,0.023238625842230354,-1.7857099066082882,4.999965321126241,67.34259174819894,57.77501566761922,-0.9228834852173406,-1.9873139716866604,-2.0234976521441723,-1.720542885183768,10.040232811884186,1.7099990844726491,0.4648681304070337,1.7349998474121122,-0.9266141122726168,4.396613807096841,0.4041928675697477,3.0658068272544767,0.6670016479492276,79.72598988739838,21.415806799061073,1.3308069798423658,7,-1.0849990844726562,-1.9499988555908203,-1.4974994659423828,-1.614999771118164,-12.454998016357422,2,-0.2371124529170574,11.846063558203,54.22000122070313,-1.7676776239485628,54.75,-1.0545502465685146,55.47999954223633,-0.2371124529170574 3272,2011-07-14,55.29999923706055,55.849998474121094,54.959999084472656,55.15999984741211,914002.0,-0.003244417928279675,-2.2962884471382754,0.12727234895511746,69.18860676473346,60.28628232759334,-0.42724792191985017,-1.7538959303419972,-1.8086486211761468,-1.575343063196307,10.858371454762699,0.8899993896484375,0.7548188061460834,1.4639995574951143,-1.2825609972953487,4.210560112285577,0.09071928009988284,2.837279834890346,0.7754619232177831,74.79447673871724,9.133063279649178,1.3732802773952324,7,-0.904998779296875,-1.769998550415039,-1.4274988174438477,-1.4349994659423828,-12.724998474121094,3,-0.20795660323071063,-1.7857099066082882,55.47999954223633,11.846063558203,54.22000122070313,-1.7676776239485628,54.75,-0.20795660323071063 3273,2011-07-15,55.40999984741211,55.52999877929688,54.58000183105469,55.0,949088.0,0.0019891611549578414,1.9230778259669872,2.92858310626703,74.3916594689834,62.82183239462566,-0.25876371710977253,-1.7479547143537673,-1.8856722998964983,-1.6863268219788239,10.938178431341134,0.9499969482421946,0.9250206429968273,1.443500137329103,-1.3435243139670092,4.230524588625215,0.04998791168104333,2.8370123629771626,0.5953520835571382,84.5237987111775,11.443499229251799,1.3935122256480563,7,-1.0149993896484375,-1.8799991607666016,-1.547499656677246,-1.5450000762939453,-12.40999984741211,4,-0.18904527166517082,-2.2962884471382754,55.29999923706055,-1.7857099066082882,55.47999954223633,11.846063558203,54.22000122070313,-0.18904527166517082 3274,2011-07-18,54.97999954223633,55.18999862670898,54.2599983215332,55.13000106811523,1051911.0,-0.007760337598987865,5.8889768007010925,-0.36585751635201424,67.16417485553727,64.02767002408022,0.22289451008142436,-1.228959393760391,-1.4402293340426127,-1.2591813765811892,10.859980157667644,1.1500015258789062,1.145656488530932,0.9169998168945312,-1.870061033437608,3.7040606672266705,-0.47653060827153837,2.310530242060601,0.9566453440100204,71.72617290566346,-5.08927738822355,1.3935304251660705,7,-0.5849990844726562,-1.4499988555908203,-1.1174993515014648,-1.114999771118164,-11.380001068115234,0,-0.16860677582658656,1.9230778259669872,55.40999984741211,-2.2962884471382754,55.29999923706055,-1.7857099066082882,55.47999954223633,-0.16860677582658656 3275,2011-07-19,55.7400016784668,56.02000045776367,54.95000076293945,55.0,1089336.0,0.013823247409207928,-1.5476178582295266,-4.933294339047078,63.983646245985,64.51830730889515,-0.5161359482519075,-1.9320775715373202,-2.188534341791808,-2.0355311698583307,11.534895056903023,1.0699996948242188,1.3705924175094069,1.5780017852783175,-1.3028284644499166,4.458832035006552,0.13758666041420042,3.0184169101424345,-3.170001983642578,84.09099775886808,9.577449979115173,1.4404151248641173,7,-1.345001220703125,-2.210000991821289,-1.8925018310546875,-1.8750019073486328,-11.115001678466797,1,-0.17841784785517734,5.8889768007010925,54.97999954223633,1.9230778259669872,55.40999984741211,-2.2962884471382754,55.29999923706055,-0.17841784785517734 3276,2011-07-20,55.13999938964844,56.13999938964844,54.9000015258789,56.099998474121094,883425.0,-0.010764303386272545,1.3846091772732412,-1.297293117580044,64.7789900965476,64.50454752510377,0.058683985384966775,-1.2529750737626415,-1.5825986128018457,-1.4630360661593187,12.496491916473403,1.2399978637695384,1.4353299361184142,0.8869995117187486,-1.9968216975498976,3.7708207209873947,-0.5549110929155745,2.3289101163530717,-2.5009996795654317,46.808540858833965,-28.218089072308658,1.4419106046343244,7,-0.7449989318847656,-1.6099987030029297,-1.4549989700317383,-1.2749996185302734,-11.819999694824219,2,-0.16712006265124923,-1.5476178582295266,55.7400016784668,5.8889768007010925,54.97999954223633,1.9230778259669872,55.40999984741211,-0.16712006265124923 3277,2011-07-21,55.31000137329102,55.56999969482422,54.52000045776367,55.2599983215332,815342.0,0.0030830973072970558,2.6842098218468498,-0.05208656192134509,63.30935291286092,64.49821521572966,-0.16819763045183578,-1.244190259033033,-1.6968572752178162,-1.6609536355937138,12.331955313040362,1.0499992370605469,1.4124319952152575,0.9030014038086023,-1.852029167514658,3.6580319751318626,-0.4745138818530279,2.2805166894702324,-2.530961676025399,55.85119442567571,-18.531729089053904,1.3775152856616308,7,-0.9550018310546946,-1.780000686645515,-1.6250009536743235,-1.4450016021728587,-11.145000457763679,3,-0.22211172559009362,1.3846091772732412,55.13999938964844,-1.5476178582295266,55.7400016784668,5.8889768007010925,54.97999954223633,-0.22211172559009362 3278,2011-07-22,56.099998474121094,56.11000061035156,55.0,55.47999954223633,1148444.0,0.014283078669593996,2.4687345401226657,12.399221849250603,60.156235564512144,65.02295243561295,-0.9621829120313805,-1.7871530827592323,-2.4088539165868426,-2.488287689800913,12.148611823642414,1.1100006103515625,1.3659215368663808,1.4779985427856417,-1.0848415893343315,4.040838674905615,0.1965784767256551,2.7594186088456283,-3.186520389160158,97.87229293611807,24.934590071012735,1.281420066059985,7,-1.7449989318847656,-2.569997787475586,-2.432497978210449,-2.2349987030029297,-9.654998779296875,4,-0.24108730978701753,2.6842098218468498,55.31000137329102,1.3846091772732412,55.13999938964844,-1.5476178582295266,55.7400016784668,-0.24108730978701753 3279,2011-07-25,56.56999969482422,56.84000015258789,56.0,56.459999084472656,807798.0,0.008377918600477985,1.5846097867295796,0.17742064493105847,60.21840752940616,65.61485168741831,-1.281646278293465,-1.933343448953039,-2.8134501736235933,-2.990238084596797,11.521337428533322,0.8400001525878906,1.2565836612717405,1.679499816894534,-0.46484357037249424,3.8238432041615624,0.6073281232610199,2.7516715105280483,-3.527460757675783,88.36204770345329,17.48352618342595,1.072171693633514,7,-1.0200004577636719,-2.729999542236328,-3.109999656677246,-2.7049999237060547,-9.575000762939446,0,-0.23987979084372846,2.4687345401226657,56.099998474121094,2.6842098218468498,55.31000137329102,1.3846091772732412,55.13999938964844,-0.23987979084372846 3280,2011-07-26,56.099998474121094,56.68000030517578,55.77000045776367,56.20000076293945,645739.0,-0.008308312236850246,-1.3947417293667086,-0.9091066722152864,55.58821730962014,64.30881008313179,-0.5776710219026171,-1.2203252212230637,-2.246695148840594,-2.552848390719319,11.426376110600195,0.9099998474121094,1.1589189719790198,1.0154987335205092,-0.786260378456582,2.8172578454976005,0.1146191775319636,1.9163782895090549,-2.829611864046292,68.10337173243184,0.18609615598771256,0.9008795559885441,7,-0.5499992370605469,-2.259998321533203,-2.6649980545043945,-2.2349987030029297,-7.099998474121094,1,-0.22281640534743052,1.5846097867295796,56.56999969482422,2.4687345401226657,56.099998474121094,2.6842098218468498,55.31000137329102,-0.22281640534743052 3281,2011-07-27,56.04999923706055,56.27999877929688,55.63999938964844,56.2599983215332,845033.0,-0.0008912520217556619,4.1199951171872655,2.099942780850658,53.695305451733425,62.58733215946511,-0.48982470513509213,-1.0376564845779797,-2.1233514633615727,-2.527939222312156,12.245768560064471,0.6399993896484446,1.2059288810010642,0.8474994659423842,-0.877192499875278,2.5721914317600465,-0.014846516966443346,1.7098454488512118,-2.565435814434963,65.94823192047012,0.47752793268962535,0.8623459829088309,7,-0.5,-2.2099990844726562,-2.6149988174438477,-2.184999465942383,-8.23500061035157,2,-0.2038358500013373,-1.3947417293667086,56.099998474121094,1.5846097867295796,56.56999969482422,2.4687345401226657,56.099998474121094,-0.2038358500013373 3282,2011-07-28,55.77000045776367,56.02000045776367,55.11999893188477,55.5099983215332,1136363.0,-0.0049955179858725,1.3684184108818767,-1.23811080835604,52.12299295593719,60.11303588023776,-0.15214468733992703,-0.568650975808012,-1.7862567313725464,-2.276031105780973,12.89346591124159,0.9300003051757741,1.3019315265591445,0.4290006637573214,-0.9639574118054028,1.8219587393200456,-0.2674783740240443,1.125479701538687,-2.0841108313403467,41.847847495050225,-21.575642074013736,0.6964790377813632,7,-0.220001220703125,-1.9300003051757812,-2.3350000381469727,-1.9050006866455078,-8.680000305175781,3,-0.22323831200912791,4.1199951171872655,56.04999923706055,-1.3947417293667086,56.099998474121094,1.5846097867295796,56.56999969482422,-0.22323831200912791 3283,2011-07-29,55.77000045776367,55.9900016784668,55.099998474121094,55.1500015258789,999238.0,0.0,-1.4722138334790325,2.3845916840283143,58.360656352813116,59.13486715771285,-0.10695587400741857,-0.407616896091227,-1.7079961071735497,-2.290834898453056,13.570015226175936,0.8900032043457031,1.1625869852576827,0.3135005950927763,-0.7718710884493092,1.3988722786348617,-0.2291852466782629,0.8561864368638155,-1.894864199770474,38.505823984776306,-30.00093747233057,0.5426858417710415,7,-0.09000015258789062,-1.9300003051757812,-2.385000228881836,-1.9050006866455078,-10.72500991821289,4,-0.20808677509380957,1.3684184108818767,55.77000045776367,4.1199951171872655,56.04999923706055,-1.3947417293667086,56.099998474121094,-0.20808677509380957 3284,2011-08-01,54.84000015258789,56.81999969482422,54.63000106811523,56.5,1080345.0,-0.016675637395414777,-1.1057699185157803,-2.6774237213050904,54.76921975401668,58.11104199193859,0.8952412721456042,0.5539343322561336,-0.6999015965281927,-1.3650697899724449,13.573625536774639,2.1899986267089915,0.9934402289161284,-0.618499755859375,-1.698913843314017,0.46191433159526696,-1.158706799586696,-0.07829271213205402,-0.7869720609190125,9.589005304000503,-59.309620761864856,0.5402070437273218,8,0.8400001525878906,-1.0,-1.5024995803833008,-0.9750003814697266,-10.255001068115234,0,-0.153081700116799,-1.4722138334790325,55.77000045776367,1.3684184108818767,55.77000045776367,4.1199951171872655,56.04999923706055,-0.153081700116799 3285,2011-08-02,53.08000183105469,54.4900016784668,52.86999893188477,54.2400016784668,1575921.0,-0.03209333181320473,-1.050629060646236,0.6987951530360167,32.85716854794718,54.56417293098299,2.5012739650875417,2.2580081155266356,1.0758284622820042,0.4214516621861506,12.908869387597413,1.970001220703118,0.7186352645741678,-2.269498252868651,-3.7860650363071215,-0.7529314694301803,-3.0277816445878827,-1.5112148611494192,3.759998321533203,5.316528066025949,-59.64257470933751,0.7582833917192345,8,1.7749977111816406,1.0849990844726562,-0.08500194549560547,0.6249980926513672,-6.285011291503906,1,-0.11463833250303046,-1.1057699185157803,54.84000015258789,-1.4722138334790325,55.77000045776367,1.3684184108818767,55.77000045776367,-0.11463833250303046 3286,2011-08-03,51.77999877929688,52.70000076293945,50.61999893188477,51.93000030517578,2204556.0,-0.02449139048441462,1.4615370724836494,0.1293116772502545,28.325137848108483,50.677037923788276,3.6593591001347363,3.454757119593104,2.363886361965818,1.7469148365596752,12.61626310998207,2.4600028991699148,0.5199538866448421,-3.391501235961904,-5.59353135990758,-1.1894711120162285,-4.492516297934742,-2.2904861739890663,5.040000915527337,18.70967265594575,-43.146198054323364,1.101015061972836,8,1.950000762939446,1.950000762939446,1.0725011825561452,1.9250011444091726,-5.694999694824226,2,-0.05368866058004629,-1.050629060646236,53.08000183105469,-1.1057699185157803,54.84000015258789,-1.4722138334790325,55.77000045776367,-0.05368866058004629 3287,2011-08-04,48.91999816894531,52.29999923706055,48.74499893188477,52.1500015258789,2449005.0,-0.055233694047422066,1.0141651753680658,21.5331366664981,20.14720441114902,46.23159001785904,6.166040432430478,6.104795445276196,5.183942467673418,4.652009158207683,12.329529364596155,3.555000305175774,0.2175413089853322,-5.91950168609619,-9.466429461797922,-2.3725739103944576,-7.692965573947056,-4.146037798245324,7.652001495361326,2.1671730096138946,-54.4741256034843,1.7734638878508657,8,3.8725013732910156,3.8725013732910156,3.932501792907715,4.785001754760742,-4.364997863769531,3,-0.022587890098037522,1.4615370724836494,51.77999877929688,-1.050629060646236,53.08000183105469,-1.1057699185157803,54.84000015258789,-0.022587890098037522 3288,2011-08-05,47.5099983215332,49.01499938964844,46.01499938964844,46.834999084472656,2724514.0,-0.028822565416757984,-1.5917941940767522,-0.20897787477885454,18.481023741890965,41.594102930357344,6.961482379492267,7.259274789197271,6.535178048409598,6.094731010014527,12.206657483012208,3.0,-0.11076658553859886,-6.931001472473142,-11.740938904525194,-2.121064040421089,-9.335970188499168,-4.5260327564471154,8.592381298828123,13.83617667431842,-39.20757445430054,2.404968716026028,8,3.907501220703125,3.917501449584961,5.405001640319824,6.195001602172852,-3.4199981689453125,4,-0.008840205931031409,1.0141651753680658,48.91999816894531,1.4615370724836494,51.77999877929688,-1.050629060646236,53.08000183105469,-0.008840205931031409 3289,2011-08-08,42.26499938964844,47.5099983215332,41.63000106811523,46.599998474121094,3354760.0,-0.11039779240546821,-1.098127291882751,-6.4222281248057325,8.75420906872597,36.39032423692467,11.134874344233452,12.143578311732341,11.647325779526469,11.331906062595792,12.996389240538257,5.879997253417976,-0.6037145585303776,-11.551750373840335,-18.81027507074249,-4.293225676938178,-15.181012722291413,-7.9224880253892564,13.030389812255855,4.937778315671872,-42.35372819043513,3.6292623484510798,8,6.960000991821289,6.970001220703125,10.65000057220459,11.440000534057617,2.2050018310546946,0,0.06577525588662891,-1.5917941940767522,47.5099983215332,1.0141651753680658,48.91999816894531,1.4615370724836494,51.77999877929688,0.06577525588662891 3290,2011-08-09,42.99499893188477,43.400001525878906,38.54999923706055,42.334999084472656,3835200.0,0.01727196386556984,5.598619966628001,-0.1522491319031972,13.118735665924774,31.881816482945926,9.331773543874704,11.098539567270755,10.743795905925715,10.587789660291683,15.248341244157276,4.850002288818359,-1.1639962473205685,-10.260500717163076,-18.977175652845524,-1.5438257814806278,-14.6188381850043,-5.902163249321852,10.93385145664061,31.413422017621524,-15.280745459463976,4.358337467841223,8,4.69000053405761,4.700000762939446,10.072501182556145,10.710000991821282,2.4350013732910085,1,0.03698104877515762,-1.098127291882751,42.26499938964844,-1.5917941940767522,47.5099983215332,1.0141651753680658,48.91999816894531,0.03698104877515762 3291,2011-08-10,42.32500076293945,46.21500015258789,41.599998474121094,44.7400016784668,3158164.0,-0.015583165149201883,-1.3880957926860562,-3.6590931422130635,11.730022359774708,27.393708638927873,8.772680183306413,11.312462364929523,11.257592216828826,11.22190810052308,16.338655843144405,4.615001678466797,-1.8480149488541286,-10.272748947143555,-20.185863181577382,-0.35963471270972747,-15.229306064360472,-5.3161918299266375,9.758387487410147,27.454556551846593,-17.334388393865027,4.956557117216914,8,5.35999870300293,5.369998931884766,10.842499732971191,11.379999160766602,4.009998321533203,2,0.10561109736648455,5.598619966628001,42.99499893188477,-1.098127291882751,42.26499938964844,-1.5917941940767522,47.5099983215332,0.10561109736648455 3292,2011-08-11,43.79999923706055,44.290000915527344,40.0,42.54999923706055,4312469.0,0.0348493431195076,2.847528661505144,-0.5175981474636616,15.1558050082119,22.593169600638852,6.058267025302641,9.414420556476841,9.670614676405712,9.733613081070416,17.600319658620588,4.290000915527344,-2.504415362275793,-8.222750473022458,-18.788509185390936,2.3430082393460196,-13.505629829206697,-2.9398711168382192,6.659382331694367,50.16722334879018,11.593417010541089,5.28287935618424,8,3.885000228881836,3.895000457763672,9.380000114440918,9.905000686645508,3.8800010681152344,3,0.05216894719666332,-1.3880957926860562,42.32500076293945,5.598619966628001,42.99499893188477,-1.098127291882751,42.26499938964844,0.05216894719666332 3293,2011-08-12,44.935001373291016,45.55500030517578,42.63000106811523,43.69499969482422,2179146.0,0.025913291232893654,1.358870787873573,0.9920013427734375,18.236420436947967,18.533969676520105,3.6036526328919436,7.857266839308508,8.426776376916088,8.582039482849709,19.00021004585099,2.924999237060554,-3.189914921425398,-6.56399841308594,-17.456235193560886,4.328238367389005,-12.010116803323413,-1.1178800228484675,4.095254315660576,71.26119183756882,37.374822178091065,5.446118390237473,8,1.5849990844726562,2.759998321533203,8.464998245239258,8.769998550415039,0.7949981689453125,4,-0.008456683131228382,2.847528661505144,43.79999923706055,-1.3880957926860562,42.32500076293945,5.598619966628001,42.99499893188477,-0.008456683131228382 3294,2011-08-15,45.709999084472656,46.43999862670898,45.2599983215332,45.709999084472656,1183955.0,0.017247083286889398,-1.6222184546263565,0.0,22.099886911200727,17.338716161326055,1.5615856421594145,6.695454981017406,7.529394152946011,7.769101527617018,20.569702620259182,1.5049972534179616,-3.9026290600258804,-5.325500679016116,-16.38174377645759,5.730742418425358,-10.85362222773685,0.20262086970461723,2.06262583025201,90.74778708862678,58.66195723816969,5.528121548720737,8,-0.08499908447265625,1.9850006103515625,7.982501983642578,7.995000839233398,1.2800025939941406,0,-0.035440799919750354,1.358870787873573,44.935001373291016,2.847528661505144,43.79999923706055,-1.3880957926860562,42.32500076293945,-0.035440799919750354 3295,2011-08-16,45.79499053955078,45.89500045776367,44.00500106811523,45.47999954223633,1599602.0,0.0018593624322997826,6.339649055234201,100.0,22.51402932298741,16.6930374363126,0.3738568159942801,6.142116429201067,7.318225845038604,7.643245075562277,21.785415721549846,1.8899993896484446,-4.743606505595956,-4.74325866699219,-15.8031707787746,6.316653444790219,-10.273214722883395,0.7866973888990145,0.8709192938541932,89.98434433692086,59.61321126405821,5.529956055891205,8,-0.3699913024902344,1.9000091552734375,8.150010108947754,7.910009384155273,-1.5949897766113281,1,-0.02893306239911375,-1.6222184546263565,45.709999084472656,1.358870787873573,44.935001373291016,2.847528661505144,43.79999923706055,-0.02893306239911375 3296,2011-08-17,45.92499923706055,46.38000106811523,44.81999969482422,45.52000045776367,1226926.0,0.002838928362644433,1.3726212578324586,1.2857471570610248,23.399074082854312,17.054356288724303,-0.7532358365068532,5.572026581398994,7.08996369193148,7.478939744955156,22.909537014353287,1.5600013732910085,-5.576057890205206,-4.1524999618530245,-15.172940537287822,6.867940613581773,-9.662720249570427,1.3577203258643777,-7.375,92.00311336228329,60.477784594597466,5.5102202877174,8,-2.1424999237060547,1.7700004577636719,8.020001411437988,7.780000686645508,-4.204998016357415,2,-0.010778420035014613,6.339649055234201,45.79499053955078,-1.6222184546263565,45.709999084472656,1.358870787873573,44.935001373291016,-0.010778420035014613 3297,2011-08-18,43.025001525878906,45.40999984741211,42.50500106811523,45.01499938964844,2256322.0,-0.06314638561477426,1.0899280970415552,-4.913589782231934,20.228913968531828,17.248566313906622,1.3662994569614781,7.91002417017426,9.826324995970985,10.329824327392231,24.586363966221974,3.4199981689453196,-6.244119635904525,-6.4382476806640625,-17.599275817845346,4.722780456517221,-12.018761749254708,-0.8577336120734174,-4.3184022521972665,13.21475934916492,-16.707668213626903,5.5805140685906425,8,0.00499725341796875,4.6699981689453125,10.937499046325684,10.504999160766602,-2.2350006103515625,3,0.07693195679732479,1.3726212578324586,45.92499923706055,6.339649055234201,45.79499053955078,-1.6222184546263565,45.709999084472656,0.07693195679732479 3298,2011-08-19,42.57500076293945,43.26499938964844,41.084999084472656,42.599998474121094,2125370.0,-0.010459052806047753,2.217713714615504,0.012561677395114882,20.69294606262997,18.57509264656262,1.1651850515383018,7.689033845873183,10.131166333994472,10.716419606632712,26.09529215962033,2.1800003051757812,-6.834063935774637,-6.211998558044435,-17.318713982798734,4.894716866709864,-11.765356270421584,-0.6586408456672856,-3.7149334533691416,27.82449684103151,-4.47706016561871,5.5533577123771485,8,-0.0800018310546875,5.119998931884766,11.387499809265137,10.954999923706055,-0.9650001525878906,4,0.11990603524968368,1.0899280970415552,43.025001525878906,1.3726212578324586,45.92499923706055,6.339649055234201,45.79499053955078,0.11990603524968368 3299,2011-08-22,43.0,43.78499984741211,41.54999923706055,42.48500061035156,1351514.0,0.009982365929409376,1.1438864189399345,-20.60186174271326,24.272578572263143,19.814408525044662,0.9559369444510182,6.530079004444303,9.548768686385642,10.231918277098636,27.139687900724375,2.2350006103515625,-7.074801332516145,-5.108499336242673,-15.865752727491099,5.648754055005753,-10.487126031866886,0.2701273593815401,-3.9895340152587906,36.166198264763715,0.4325772906662735,5.378626695624215,8,0.2199993133544922,4.694999694824219,10.96250057220459,10.530000686645508,0.30500030517578125,0,0.06348836144735648,2.217713714615504,42.57500076293945,1.0899280970415552,43.025001525878906,1.3726212578324586,45.92499923706055,0.06348836144735648 3300,2011-08-23,43.599998474121094,44.349998474121094,42.68000030517578,43.25,1131382.0,0.013953452886537043,-1.2416114942881866,0.6796094930520578,28.34832219888213,21.660886284945487,0.5037582478821889,5.212862378087344,8.782525852596699,9.559495152240103,28.34386845635535,1.6699981689453125,-7.171238117476122,-3.883500862121579,-14.12596046639721,6.358958742154051,-9.004730664259398,1.2377289400162397,-4.442141787712401,47.49760996157934,9.213571118923582,5.121229802137816,8,-0.37999916076660156,4.095001220703125,10.362502098083496,9.930002212524414,-0.654998779296875,1,0.07775236979326605,1.1438864189399345,43.0,2.217713714615504,42.57500076293945,1.0899280970415552,43.025001525878906,0.07775236979326605 3301,2011-08-24,44.625,45.04499053955078,43.40499877929688,43.97999954223633,1126867.0,0.023509210131906322,1.2087705732906122,1.842866485013624,37.408384598592136,24.133395128321066,-0.17956110499065403,3.4657321352924555,7.615881936317521,8.461865207132291,29.609196860101868,1.6399917602538991,-6.4727067128431415,-2.2872493743896456,-11.763785123458234,7.189286374678943,-7.02551724892394,2.4510185001446487,-5.32270042595718,81.84971771245215,37.38620668788171,4.7382678745342925,8,-0.8625011444091797,3.0699996948242188,9.33750057220459,8.905000686645508,-2.970001220703118,2,-0.009523792427127087,-1.2416114942881866,43.599998474121094,1.1438864189399345,43.0,2.217713714615504,42.57500076293945,-0.009523792427127087 3302,2011-08-25,43.31999969482422,45.4000015258789,42.2400016784668,45.20500183105469,1442604.0,-0.029243704317664543,1.7780199806163317,-2.9224818580223912,37.64011703811031,26.289361417339105,1.1736083692791794,3.9950123618158386,8.77727423482527,9.679524358058394,31.500937629524483,3.1599998474121023,-5.908102781058616,-2.96974964141846,-11.593667961038172,5.654168678201252,-7.281708801228312,1.3422095183913925,-3.876146090899951,51.796045093851305,3.3155200514886616,4.311959159809855,8,0.44249916076660156,4.375,10.642500877380371,10.210000991821289,-3.7399978637695312,3,-0.03693440640333734,1.2087705732906122,44.625,-1.2416114942881866,43.599998474121094,1.1438864189399345,43.0,-0.03693440640333734 3303,2011-08-26,44.165000915527344,44.35499954223633,42.375,43.349998474121094,1086336.0,0.01950603016287844,2.3138076115200694,-0.4323615478951395,57.569729955810274,30.230455088962387,0.23232792877200836,2.3568530170036226,7.817444905647534,8.74897352825738,33.51253244794403,1.9799995422363281,-5.1859184157357845,-1.5444984436035156,-8.959595957629737,5.870599070422706,-5.25204720061663,2.163050313409599,-4.582424362319259,67.92208113905815,13.35810505609777,3.7075487570131123,8,-0.43250083923339844,3.529998779296875,9.777499198913574,9.364999771118164,-8.545001983642571,4,-0.07641797645278503,1.7780199806163317,43.31999969482422,1.2087705732906122,44.625,-1.2416114942881866,43.599998474121094,-0.07641797645278503 3304,2011-08-29,46.44499969482422,46.834999084472656,44.775001525878906,45.00500106811523,1137715.0,0.05162456089738887,-1.1684210948997436,1.7668641878229698,62.23404989247146,34.64379070779395,-2.1595460396085073,-0.6159031398586592,5.438684815770216,6.400604837443026,34.61800114971085,2.6699981689453125,-4.522921609932759,1.1552503585815401,-4.9114586651271,7.22195938229018,-1.8781041532727798,4.18860487043586,-6.726474651317993,91.5125220932945,32.61481904044449,3.033354511854319,8,-2.4850006103515625,1.25,7.497500419616699,7.085000991821289,-7.8600006103515625,0,-0.10410160655058553,2.3138076115200694,44.165000915527344,1.7780199806163317,43.31999969482422,1.2087705732906122,44.625,-0.10410160655058553 3305,2011-08-30,46.99499893188477,47.18000030517578,45.27999877929688,46.9000015258789,1297411.0,0.011841947263955932,7.172046892048174,0.06597048375176788,66.7024306014126,39.45527476541154,-2.817738349456313,-1.7340554978046683,4.771390168570697,5.7823447060797335,36.928343587639596,1.9000015258788991,-3.941880137474584,2.009499740600596,-2.915026024085442,6.934025505286634,-0.45276314174242316,4.471762622943615,-6.991814926739892,96.25503188825265,32.001089635325584,2.462262882343021,8,-2.862499237060554,0.6900005340576101,7.700000762939446,6.845001220703118,-7.139999389648445,1,-0.07851896394459612,-1.1684210948997436,46.44499969482422,2.3138076115200694,44.165000915527344,1.7780199806163317,43.31999969482422,-0.07851896394459612 3306,2011-08-31,49.0,49.75,47.04999923706055,47.13000106811523,2649633.0,0.04266413690148818,-1.660095874682657,19.68473677869849,67.9186814764221,44.75413782184379,-4.850792099180602,-4.1719013325093215,2.6841582416512324,3.7317048011476928,37.62374292151062,2.7550010681152273,-3.4227737066052484,4.153500747680667,-0.07065544870744134,8.377656944068775,2.041422649486613,6.265578845874721,-8.566207016853262,90.01331334722742,22.987010269759367,2.1120780981940555,8,-3.582500457763672,-1.3150005340576172,5.694999694824219,4.840000152587891,-9.145000457763672,2,-0.12357143479950572,7.172046892048174,46.99499893188477,-1.1684210948997436,46.44499969482422,2.3138076115200694,44.165000915527344,-0.12357143479950572 3307,2011-09-01,47.81499862670898,48.95000076293945,46.790000915527344,48.86999893188477,1910492.0,-0.02418370149573512,2.555543694624277,-0.5641716084364071,59.89010211652851,49.109377383388065,-3.257428673562309,-3.240047243742957,3.8066028533906078,4.879041726115297,37.51622730194858,2.2099990844726562,-2.9256044951215685,3.0237493515014577,-1.0002352638591816,7.047733966862097,1.0117570438211345,5.035741659181781,-6.635909082213978,73.76269324351156,6.971673191263619,2.01199230768032,9,-2.164999008178704,-0.12999916076659446,6.8800010681152415,6.025001525878913,-5.834999084472649,3,-0.12882986561399123,-1.660095874682657,49.0,7.172046892048174,46.99499893188477,-1.1684210948997436,46.44499969482422,-0.12882986561399123 3308,2011-09-02,47.09000015258789,47.34500122070313,46.01499938964844,47.05500030517578,1065883.0,-0.015162574400161333,3.8807228999991987,-0.033175201220702326,54.755345374738184,52.49635147255197,-2.039053681692806,-2.685831263951144,4.473192551350735,5.564970986162464,36.521256918178885,1.7999992370605398,-2.4638504500973184,2.3197507858276367,-1.648491226459818,6.287992798115091,0.33562977968391294,4.3038717919713605,-5.225237771652488,46.53264998474121,-16.516329240843206,1.984121006143727,9,-1.0949993133544922,0.5949993133544922,7.604999542236328,6.75,-4.950000762939453,4,-0.1594818071182461,2.555543694624277,47.81499862670898,-1.660095874682657,49.0,7.172046892048174,46.99499893188477,-0.1594818071182461 3309,2011-09-05,45.04499053955078,46.13000106811523,44.72999954223633,45.98500061035156,1419876.0,-0.043427683296040964,1.276404912541883,-26.857547683923706,47.7231352472116,54.64910847792191,0.3649189431529223,-0.4446715789170099,6.454168638885669,7.560539156404097,34.54091604371134,2.3600006103515625,-1.6241258155439908,0.13574161529540874,-3.6537389739681814,3.925222204558999,-1.7589986793363863,2.030481909927204,-2.5494091490902093,6.274720489861798,-51.16257567933533,1.8947402946317937,9,0.9500102996826172,2.6400089263916016,9.715009689331055,8.79500961303711,-1.2449913024902344,0,-0.20923506686921378,3.8807228999991987,47.09000015258789,2.555543694624277,47.81499862670898,-1.660095874682657,49.0,-0.20923506686921378 3310,2011-09-06,44.584999084472656,45.18999862670898,43.76499938964844,44.599998474121094,1736639.0,-0.010211822659264125,1.3849365706661043,0.015956626545138748,46.01190412666248,55.605055092151936,1.094415927091326,0.14814158962787616,6.8105785007042385,7.957214380206366,32.02020447920814,1.4249992370605398,-0.7429820115277579,-0.40374984741210795,-4.089430668586573,3.281930973762357,-2.246590257999344,1.439090563175128,-1.509064205248933,13.700912467844367,-37.73795239562417,1.8428404105872325,9,1.4100017547607422,1.9350013732910156,10.17500114440918,9.255001068115234,-0.80999755859375,1,-0.13457441119673774,1.276404912541883,45.04499053955078,3.8807228999991987,47.09000015258789,2.555543694624277,47.81499862670898,-0.13457441119673774 3311,2011-09-07,46.79499053955078,46.9000015258789,44.92499923706055,46.0,1515025.0,0.04956804980282681,2.9303038814536317,-53.00152594099695,61.700777952318866,58.278461860397336,-0.8665150264910864,-1.802198745690788,4.473160457701681,5.706972553469868,30.662034665821587,2.315002441406243,0.07600944170729207,1.5827421188354478,-1.9622489748072098,5.127733212478105,-0.18975342798588457,3.35523766565678,-3.185130450664957,58.437615185801825,2.0742795651051367,1.772495546821329,9,-0.7324905395507812,-1.1699905395507812,7.715009689331055,7.045009613037109,-2.7049903869628906,2,-0.1483062805931935,1.3849365706661043,44.584999084472656,1.276404912541883,45.04499053955078,3.8807228999991987,47.09000015258789,-0.1483062805931935 3312,2011-09-08,46.084999084472656,46.790000915527344,45.09500122070313,46.18999862670898,1436338.0,-0.01517238163512491,1.5976924808315613,-0.13207646759627134,60.72083635398469,58.62858479352783,0.30948376774549047,-0.961542345531015,5.067092023199734,6.370420045386844,28.908343199144436,1.6999893188476491,0.7629222331676218,0.7585006713867202,-2.7418528011627714,4.258854143936212,-0.9916760648880256,2.508677407661466,-2.3199996948242188,64.80442760390237,4.6315521953178305,1.7501767362747467,9,0.6725006103515625,-0.6599998474121094,7.645000457763672,7.645000457763672,-2.43499755859375,3,-0.13518497702076315,2.9303038814536317,46.79499053955078,1.3849365706661043,44.584999084472656,1.276404912541883,45.04499053955078,-0.13518497702076315 3313,2011-09-09,44.55500030517578,45.849998474121094,44.35499954223633,45.49499893188477,1030933.0,-0.033199496792707395,-1.2313414352939167,8.952406902816296,54.4492183082942,57.763603506397025,2.1239810417493104,0.5676307501243016,6.446029875729494,7.816243670115895,27.77085688489435,1.7299995422363281,1.1272662964173037,-0.7524980545043931,-4.265900151842423,2.760904042833637,-2.509199103173408,1.004202994164622,-0.31120086669921676,25.199374073704583,-36.4400230240768,1.7567010486690138,9,2.2024993896484375,-0.4050006866455078,8.237499237060547,8.237499237060547,0.029998779296875,4,-0.057793754804223996,1.5976924808315613,46.084999084472656,2.9303038814536317,46.79499053955078,1.3849365706661043,44.584999084472656,-0.057793754804223996 3314,2011-09-12,44.09000015258789,44.47999954223633,43.06499862670898,43.45000076293945,1206241.0,-0.010436542462190834,-1.0070882843105324,-0.6808514092080382,51.41292417919589,56.064769459484054,2.4806621203627373,0.9539514038727859,6.708252390887523,8.19351015213897,27.138594944885746,1.490001678466804,1.5983848487018406,-1.136498260498044,-4.685346795396754,2.4123502744006657,-2.910922527947399,0.6379260069513109,5.659999847412109,26.72752936121046,-35.18464028128983,1.7744242674493542,9,2.3174991607666016,0.05999946594238281,7.3324995040893555,7.337499618530273,0.6500015258789062,0,-0.04422773318645579,-1.2313414352939167,44.55500030517578,1.5976924808315613,46.084999084472656,2.9303038814536317,46.79499053955078,-0.04422773318645579 3315,2011-09-13,44.47000122070313,45.13499069213867,43.41999816894531,44.584999084472656,1052557.0,0.008618758602860543,1.823076923076923,-0.1796843335002154,49.53579238156607,54.022226226722275,1.9051729723110427,0.4949733820703841,6.110879081150756,7.729010452372371,26.074255394747816,1.7149925231933594,1.6617879661588404,-0.6902477264404254,-4.243878131261532,2.863382678380681,-2.4670629288509787,1.0865674759701278,5.146298751831047,36.63628505465445,-21.813977928651767,1.7768152024105524,9,1.5374984741210866,-0.32000160217285867,4.759999275207512,4.76499938964843,-0.43500137329102273,1,-0.015066381049044453,-1.0070882843105324,44.09000015258789,-1.2313414352939167,44.55500030517578,1.5976924808315613,46.084999084472656,-0.015066381049044453 3316,2011-09-14,45.43000030517578,45.46500015258789,43.77999877929688,43.79999923706055,1083108.0,0.021587565957289057,-1.0179633195593316,-14.174185629935195,56.452607879049474,53.64028242255793,0.4308195300159241,-0.5312485886091167,4.937602190839868,6.696103116117705,25.132361166648522,1.6850013732910085,1.4831977574330466,0.29450130462646484,-3.2435637210748496,3.8325663303277793,-1.4745312082241924,2.063533817477122,4.0552736404418965,63.48993893415895,4.024548654393648,1.769032512850657,9,-0.22500038146972656,-0.5550003051757812,2.2599992752075195,2.2649993896484375,-0.3899993896484375,2,-0.03642964490819789,1.823076923076923,44.47000122070313,-1.0070882843105324,44.09000015258789,-1.2313414352939167,44.55500030517578,-0.03642964490819789 3317,2011-09-15,46.334999084472656,46.77999877929688,45.27000045776367,45.95000076293945,1382316.0,0.01992073020509677,1.3686290701396777,0.2361951345089458,56.61182422709865,53.84655785059798,-0.789186329529592,-1.239084626142187,3.818352062255393,5.725273171178088,23.408609283281713,1.5099983215332102,1.1966963615516875,1.0340002059936495,-2.396416103490452,4.464416515477751,-0.6812079487484013,2.7492083607357003,3.0218693547668494,88.02154302701078,28.402053249262174,1.71520815474205,9,-1.352499008178718,-1.4599990844726562,1.3550004959106445,1.3600006103515625,0.49500274658203125,3,-0.04845147245588466,-1.0179633195593316,45.43000030517578,1.823076923076923,44.47000122070313,-1.0070882843105324,44.09000015258789,-0.04845147245588466 3318,2011-09-16,47.68000030517578,47.68000030517578,46.2400016784668,46.915000915527344,2597867.0,0.029027759734085112,2.7647052957016056,1.9870200644042606,53.990313246763236,54.542910961659274,-2.281632815421304,-2.2999416944571465,2.2728902179821375,4.31376964064588,21.169230044855148,1.4399986267089844,0.7339344464100037,2.123751449584958,-1.2109898349043533,5.4584927340742695,0.4563808073403024,3.791122091829614,1.5510307378131145,100.0,42.58003621762253,1.6673706422446573,9,-2.3075008392333984,-2.262500762939453,0.009999275207519531,0.0149993896484375,-1.3400001525878906,4,-0.08452178593756021,1.3686290701396777,46.334999084472656,-1.0179633195593316,45.43000030517578,1.823076923076923,44.47000122070313,-0.08452178593756021 3319,2011-09-19,45.72999954223633,46.93000030517578,45.51499938964844,46.72499084472656,970934.0,-0.040897666746192884,1.0142215223382158,-1.3006432631893887,46.25185027113195,54.5695716443781,-0.25059801877767285,-0.14222135560022764,4.019171781955002,6.161782122661606,19.16631186395634,2.1650009155273438,0.4257243004606224,0.03725070953369425,-3.072851963611157,3.1473533826785456,-1.5178006270387314,1.59230204610612,3.377710852426972,54.22535715756841,1.6468090722770086,1.5550513365724243,9,-0.3575000762939453,-0.3125,1.3775005340576172,1.9650001525878906,0.014999389648444605,0,-0.02503827835611827,2.7647052957016056,47.68000030517578,1.3686290701396777,46.334999084472656,-1.0179633195593316,45.43000030517578,-0.02503827835611827 3320,2011-09-20,46.9900016784668,47.06000137329102,45.06999969482422,45.5,864351.0,0.027553075636196578,1.4417182508571236,-1.4975022140773144,43.769373558992704,52.577193378452975,-1.266790681962675,-1.1965803915783937,2.582977591923921,4.811990979262731,17.396644435520685,1.990001678466804,0.2750838428318616,1.1277526855468736,-1.8695851973213138,4.125090568415061,-0.37091625588722366,2.626421626980971,1.9968544808374133,82.30773444239904,33.040742247369835,1.4986689414340948,9,-1.617502212524414,-1.5725021362304688,-0.3300018310546875,0.7049980163574219,0.009998321533203125,1,-0.04788252648714131,1.0142215223382158,45.72999954223633,2.7647052957016056,47.68000030517578,1.3686290701396777,46.334999084472656,-0.04788252648714131 3321,2011-09-21,44.20000076293945,46.5099983215332,44.18000030517578,46.5099983215332,1853655.0,-0.0593743523275051,1.0173164319496921,-1.5503321855118473,39.80828629934269,50.253576705714984,1.2475987207170007,1.6442496518958478,5.120113974307941,7.525245514010706,15.995408781108841,2.8100013732910156,0.33695042159694566,-1.64099826812744,-4.6809919043528225,1.3989953680979426,-3.1609950862401277,-0.12100145001475227,4.66841824571285,0.571441650390625,-43.7134436935419,1.5199968181126897,9,1.1724987030029297,1.217498779296875,2.3599987030029297,3.4949989318847656,2.770000457763679,2,-0.003733052323059982,1.4417182508571236,46.9900016784668,1.0142215223382158,45.72999954223633,2.7647052957016056,47.68000030517578,-0.003733052323059982 3322,2011-09-22,41.72000122070313,43.15999984741211,41.72000122070313,43.0099983215332,2114277.0,-0.05610858595992907,-1.2325610279005947,0.5584408935979043,36.223697604881266,48.22851884978021,3.4009556371613527,4.214304926698304,7.319020488780247,9.92607216149458,14.530227123998845,2.479999542236321,0.41159442500479315,-4.040997886657706,-7.42506587646271,-0.6569298968527022,-5.733031881560208,-2.3489638917552043,7.032349380310308,0.0,-42.182940560858924,1.6920339949025005,9,2.979999542236321,3.697498321533196,4.018748283386223,5.974998474121087,4.274997711181641,3,0.07957813033755845,1.0173164319496921,44.20000076293945,1.4417182508571236,46.9900016784668,1.0142215223382158,45.72999954223633,0.07957813033755845 3323,2011-09-23,40.790000915527344,42.34500122070313,38.849998474121094,42.20000076293945,2560277.0,-0.022291473584959642,3.1117660918443795,1.0930255940147622,38.42178251942644,46.78505866536138,4.180333429116459,5.142134369229801,7.947779361086106,10.768771845855952,13.268959591296825,3.4950027465820384,-0.03720644512708304,-4.802248191833499,-8.80200300808449,-0.8024933755825074,-6.802125599958998,-2.8023707837079996,7.681055710273682,23.629741246527374,-22.141302667837813,1.9998774081254966,9,2.4749984741210938,3.509998321533203,4.572498321533203,6.904998779296875,2.704998016357429,4,0.14807552782447053,-1.2325610279005947,41.72000122070313,1.0173164319496921,44.20000076293945,1.4417182508571236,46.9900016784668,0.14807552782447053 3324,2011-09-26,41.61000061035156,41.7400016784668,39.5099983215332,39.80500030517578,1569025.0,0.02010295848049548,1.1598069931723465,-1.2801421989432475,42.060312783022866,45.95444982107881,3.320764470132559,4.154330919116937,6.843718071623833,9.858806966755012,13.143110426291774,2.2300033569335938,-0.432417579680461,-3.7404985427856445,-8.092217913170174,0.6112208275988849,-5.916358227977909,-1.5646388575933798,6.28379252634867,33.61755373447576,-15.54052170816611,2.175859685192266,9,1.654998779296875,2.6899986267089844,3.4849987030029297,6.084999084472656,3.114990234375,0,0.11367458478382275,3.1117660918443795,40.790000915527344,-1.2325610279005947,41.72000122070313,1.0173164319496921,44.20000076293945,0.11367458478382275 3325,2011-09-27,43.30500030517578,43.49499893188477,42.22000122070313,42.43000030517578,1379890.0,0.04073539221248046,1.0318733092191021,0.4847644609759706,40.422635944175596,44.173341828315046,1.612725952979872,2.2859114297220913,4.85399520307589,8.076398200017977,12.869438806214777,1.8849983215332102,-0.5709830228640769,-1.8609989166259737,-6.23199961006496,2.510001776813013,-4.046499263345467,0.3245014300935196,4.046165151769699,58.15929399215049,9.754698423941228,2.1855003467194916,9,-0.04000091552734375,0.9949989318847656,2.152499198913574,4.3899993896484375,2.3050003051757812,1,0.05634450085472853,1.1598069931723465,41.61000061035156,3.1117660918443795,40.790000915527344,-1.2325610279005947,41.72000122070313,0.05634450085472853 3326,2011-09-28,42.94499969482422,43.86000061035156,42.43999862670898,43.2599983215332,944934.0,-0.008313141850007866,-1.1433979864167942,-0.35999843052455355,41.21432874360073,42.462508996815274,1.7692108566430917,2.2862447711268175,4.928355674212483,8.346488014188296,13.58962300941936,1.4200019836425852,-0.6223554526238146,-1.9182495117187486,-6.000352917962935,2.163853894525438,-3.959301214840842,0.12280219140334481,3.896095743151797,81.73651645953606,33.94378792687726,2.0410517031220943,9,0.31999969482421875,1.3549995422363281,2.5124998092651367,4.75,1.9300003051757812,2,0.09442310709026502,1.0318733092191021,43.30500030517578,1.1598069931723465,41.61000061035156,3.1117660918443795,40.790000915527344,0.09442310709026502 3327,2011-09-29,41.65499877929688,42.56999969482422,41.400001525878906,42.38000106811523,1574610.0,-0.030038442768525853,1.1176446219650704,2.3016046018770364,41.77538082049508,41.10529428278547,2.598835528382594,3.2581382705835082,5.906356735747885,9.561795421781348,14.37261676838228,1.5449981689453125,-0.6988104205287939,-2.900250434875481,-6.974165280379928,1.173664410628966,-4.937207857627705,-0.8632930121232576,4.706630840847836,55.9880061705178,5.11688898880881,2.0369574227522236,9,1.3000011444091726,2.6450004577636648,4.073750495910637,6.040000915527337,3.180000305175774,3,0.12759578915287073,-1.1433979864167942,42.94499969482422,1.0318733092191021,43.30500030517578,1.1598069931723465,41.61000061035156,0.12759578915287073 3328,2011-09-30,39.58000183105469,41.79999923706055,39.36999893188477,41.61999893188477,1884179.0,-0.04981387610251231,1.02500218550572,2.8137802215148895,38.27963116401194,40.219492159772145,3.804053495617879,4.997902218982411,7.613341558850465,11.555182380789688,15.13331246057677,2.430000305175774,-1.0581651499433207,-4.599747467041013,-9.056388537905477,-0.14310639617654886,-6.828068002473245,-2.371426931608781,6.3309299203286145,4.677122954698425,-47.213611808557694,2.2283205354322306,9,3.374998092651367,4.719997406005859,6.148747444152832,8.114997863769531,5.68499755859375,4,0.16207672572154475,1.1176446219650704,41.65499877929688,-1.1433979864167942,42.94499969482422,1.0318733092191021,43.30500030517578,0.16207672572154475 3329,2011-10-04,35.61999893188477,37.25,35.064998626708984,36.97999954223633,2725677.0,-0.10005059919079828,1.299999598453242,0.6666679133015259,30.609112778782517,38.75724096197101,6.9053042131733235,8.65958608558202,11.136577278134162,15.399979575856968,15.853243429737967,4.515003204345703,-1.6305604006375773,-8.088500785827627,-13.936073315917703,-2.2409282557375505,-11.012287050872665,-5.164714520782589,9.867276822862799,6.3104056850471215,-45.54732881877205,2.923786265045039,10,5.167499542236321,6.7875003814697195,10.09375095367431,12.075000762939446,8.880001068115227,1,0.22108366749418384,1.02500218550572,39.58000183105469,1.1176446219650704,41.65499877929688,-1.1433979864167942,42.94499969482422,0.22108366749418384 3330,2011-10-05,38.584999084472656,38.61000061035156,35.66999816894531,36.57500076293945,2080150.0,0.083239759727612,1.8543693994818682,-1.477939279022548,36.21349454479183,38.35781965590981,2.930887654927112,5.504238637932232,7.775410175658564,12.353409359487372,16.09694238682213,2.9900016784667898,-2.2375974153176443,-4.823500633239746,-11.082876824598898,1.435875558119406,-7.953188728919322,-1.69381253756017,6.068494500031825,40.0227363712977,-9.935492774177703,3.1296880956795765,10,0.8775005340576172,3.822500228881836,7.242500305175781,9.110000610351562,3.81500244140625,2,0.15912898551097165,1.299999598453242,35.61999893188477,1.02500218550572,39.58000183105469,1.1176446219650704,41.65499877929688,0.15912898551097165 3331,2011-10-06,39.85499954223633,40.13000106811523,38.20000076293945,38.900001525878906,1755319.0,0.03291435759745154,1.5647826384506152,0.47512378797856936,37.1377571796628,38.459381830885526,1.094869835034558,3.886938557413586,6.117444051442533,10.99610100142445,16.8609905309558,1.9300003051757741,-2.5679010600346004,-3.206500625610353,-9.444834978322788,3.0318337271020823,-6.325667801966574,-0.08733344925413178,4.031414445644515,63.82412037058216,17.90896628777262,3.1191671763562185,10,-0.3924999237060547,2.552499771118164,6.053750038146973,7.840000152587891,2.5699996948242188,3,0.14439847281936036,1.8543693994818682,38.584999084472656,1.299999598453242,35.61999893188477,1.02500218550572,39.58000183105469,0.14439847281936036 3332,2011-10-07,39.85499954223633,40.459999084472656,39.185001373291016,40.0099983215332,1153940.0,0.0,1.4170565732096239,-0.16230272381933875,33.59194986261812,37.922733757906826,0.8968071948921406,3.5798103478698664,5.730505951941154,10.900721504970434,17.618356512816007,1.2749977111816406,-2.9969707023254273,-2.895000648498538,-9.119812283027429,3.3298109860303526,-6.007406465762983,0.21740516876590732,3.3257012167507654,71.12101679939282,30.72339388707679,3.1124058172644453,10,-0.3924999237060547,2.1525001525878906,6.696249961853027,7.840000152587891,1.3600006103515625,4,0.12595660558078103,1.5647826384506152,39.85499954223633,1.8543693994818682,38.584999084472656,1.299999598453242,35.61999893188477,0.12595660558078103 3333,2011-10-10,41.97999954223633,42.25500106811523,39.79999923706055,40.22999954223633,1077445.0,0.05331827937290612,1.1347813683798575,-11.290411498326442,42.194006384296536,37.93758860249279,-1.1640523315924725,1.3196665064793933,3.235282712699913,8.70163008351718,17.909681275004342,2.4550018310546804,-3.107702060887597,-0.6412506103515625,-6.815180069560007,5.532678848856882,-3.7282153399557814,2.4457141192526564,0.5514450461685172,96.17522347008949,55.15034664719814,3.086964729604222,10,-2.5174999237060547,-0.6075000762939453,4.6875,5.715000152587891,-0.22999954223632812,0,0.06800856534940869,1.4170565732096239,39.85499954223633,1.5647826384506152,39.85499954223633,1.8543693994818682,38.584999084472656,0.06800856534940869 3334,2011-10-11,42.13999938964844,42.459999084472656,40.91999816894531,42.13999938964844,1028530.0,0.0038113351395141493,3.8125074505877024,0.0,39.419716690514065,37.826153129863734,-1.3868027651283867,1.0604572396289882,2.7292669135232757,8.472187858275902,17.763942644291298,1.5400009155273438,-2.93014493195885,-0.3837507247924776,-6.5215014559581945,5.754000006373239,-3.4526260903753396,2.6851246407903844,-7.075000762939453,95.28719216970288,57.0270833254774,3.0688753655828593,10,-2.677499771118164,-0.7674999237060547,4.700000762939453,5.555000305175781,-0.5400009155273438,1,0.07415757107883691,1.1347813683798575,41.97999954223633,1.4170565732096239,39.85499954223633,1.5647826384506152,39.85499954223633,0.07415757107883691 3335,2011-10-12,43.79999923706055,44.29999923706055,41.88000106811523,42.13999938964844,1969417.0,0.03939249813610313,-1.2201853805866514,100.0,49.082144311444544,38.70035485962416,-3.318140868814794,-0.6875628270666141,0.7921450452689882,6.730137771109483,17.669408864028977,2.4199981689453196,-2.701497467061941,1.3097492218017592,-4.790473336719778,7.409971780323296,-1.7403620574590093,4.359860501062528,-8.58710060119629,91.80327663816274,46.76092667958342,3.050111279260768,10,-4.117500305175781,-2.427499771118164,3.0400009155273438,3.895000457763672,-3.3149986267089844,2,0.015981752856907727,3.8125074505877024,42.13999938964844,1.1347813683798575,41.97999954223633,1.4170565732096239,39.85499954223633,0.015981752856907727 3336,2011-10-13,43.775001525878906,44.13999938964844,43.29999923706055,43.5,1097266.0,-0.0005707240095220723,-1.4888780884779709,0.16566358503443568,55.31419809278937,40.20466788987908,-3.53474177354844,-0.8357606251427043,0.5759260000829585,6.6657200688832745,17.722517233668302,0.8400001525878906,-2.6026545695688768,1.3675014495849638,-4.608448615918405,7.343451515088333,-1.6204735831667207,4.355476482336648,-8.1986188659668,89.73611084179926,37.38531347448347,2.9879750327516845,10,-4.092502593994141,-2.4025020599365234,2.482499122619629,3.9199981689453125,-4.159999847412109,3,-0.03141062140653783,-1.2201853805866514,43.79999923706055,3.8125074505877024,42.13999938964844,1.1347813683798575,41.97999954223633,-0.03141062140653783 3337,2011-10-14,44.09000015258789,44.97999954223633,43.43000030517578,43.900001525878906,874739.0,0.00719585644155285,-1.7433588884050193,0.6909002635594396,58.814101747689946,42.48627573250997,-3.8755690069813795,-1.3993162213446269,0.11059803561390424,6.264944353522857,18.259452926802304,1.5499992370605469,-2.592680490587213,1.7947500228881808,-3.9504623210942214,7.539962366870583,-1.0778561491030203,4.667356194879382,-8.164672829589847,82.8185456136139,25.72621288247427,2.8726061719912024,10,-4.067501068115234,-2.717500686645508,1.7537498474121094,3.604999542236328,-5.845001220703118,4,-0.0377636858644832,-1.4888780884779709,43.775001525878906,-1.2201853805866514,43.79999923706055,3.8125074505877024,42.13999938964844,-0.0377636858644832 3338,2011-10-17,43.650001525878906,45.44499969482422,43.150001525878906,45.0,1100824.0,-0.009979556025997427,1.0491074621680443,-7.105306483024474,55.56161756508283,45.258776264321114,-3.126289809629192,-1.3457105204124105,0.437510500618032,6.614938149831367,19.146505051706804,2.2949981689453125,-2.596671071742989,1.5562513351440401,-3.65129845849777,6.76380112878585,-1.0475235616768686,4.160026231964949,-7.181393869726563,60.331545554635724,0.2586655370890014,2.6037748968209065,10,-3.0925025939941406,-2.2775020599365234,2.4412479400634766,4.0449981689453125,-5.8000030517578125,0,-0.05578468014135962,-1.7433588884050193,44.09000015258789,-1.4888780884779709,43.775001525878906,-1.2201853805866514,43.79999923706055,-0.05578468014135962 3339,2011-10-18,44.584999084472656,45.0,42.51499938964844,43.0099983215332,1298070.0,0.021420332781418416,1.066526345175008,-1.1666685504699148,53.64049829770707,47.195110014645024,-2.9679825117841503,-2.499012551451237,-0.4329521963082925,5.588551151240026,19.87304730990666,2.4850006103515625,-2.4974435735538947,2.5484989166259737,-2.51388435724229,7.610882190494237,0.01730727969184187,5.079690553560106,-7.398280065226565,75.87655142674018,14.918781356390667,2.5311916369341327,10,-2.7624988555908203,-3.2124996185302734,0.8687505722045898,3.1100006103515625,-7.084999084472656,1,-0.06358638875603306,1.0491074621680443,43.650001525878906,-1.7433588884050193,44.09000015258789,-1.4888780884779709,43.775001525878906,-0.06358638875603306 3340,2011-10-19,44.7400016784668,45.9000015258789,44.5099983215332,44.92499923706055,1568443.0,0.0034765638034548463,-3.3100589056326815,-0.11745871046340678,55.16547446830794,49.19818971338337,-2.411696940028989,-2.9842250948602214,-0.5438218835476576,5.319139912983289,20.37976337273636,1.390003204345696,-2.1195775061936857,2.8160015106201186,-1.8688072908938906,7.500810312134128,0.473597109863114,5.158405911377123,-6.8926202051744525,65.73119304722572,7.096034147856216,2.3424044007570033,10,-2.197500228881836,-3.367502212524414,0.5387477874755859,2.954998016357422,-7.240001678466797,2,-0.0701833501686473,1.066526345175008,44.584999084472656,1.0491074621680443,43.650001525878906,-1.7433588884050193,44.09000015258789,-0.0701833501686473 3341,2011-10-20,44.03499984741211,45.334999084472656,43.2400016784668,44.00500106811523,1356409.0,-0.01575775155578507,-1.685898313705544,-0.16215770372818095,57.087556518987014,51.808812675202134,-1.174967655879371,-2.4160928664886825,0.21962994442998252,5.918682801985035,20.69307521507048,2.0949974060058594,-1.1336246081083345,2.1192497253417955,-2.5492356332297703,6.787735083913361,-0.21499295394399098,4.453492404627582,-5.38235636886111,44.90397336813336,-13.484979253119484,2.3342426792857838,10,-1.1849994659423828,-2.6625003814697266,1.0437498092651367,3.6599998474121094,-6.215000152587891,3,-0.08061767342708814,-3.3100589056326815,44.7400016784668,1.066526345175008,44.584999084472656,1.0491074621680443,43.650001525878906,-0.08061767342708814 3342,2011-10-21,45.040000915527344,45.09000015258789,43.5,44.290000915527344,1166500.0,0.022822778962137358,2.7411835456103977,25.001017293992042,67.36640795320639,54.60574618285879,-1.5277932265600143,-3.330364440661242,-0.7615886986565599,4.828005342772656,20.170082524167427,1.5900001525878906,-0.39555292518512886,2.9582508087158175,-1.9126422104453198,7.829143827876955,0.5228042991352453,5.39369731829639,-5.662621632243557,74.59379416199565,9.021911816118447,2.4354465095805686,10,-1.6300010681152344,-3.667501449584961,-9.5367431640625e-07,2.654998779296875,-6.720001220703125,4,-0.12044847084339871,-1.685898313705544,44.03499984741211,-3.3100589056326815,44.7400016784668,1.066526345175008,44.584999084472656,-0.12044847084339871 3343,2011-10-24,46.83000183105469,46.83000183105469,45.18500137329102,45.5,1370178.0,0.03974247067366843,1.4736814932941622,1.7733357747395833,91.3653266802757,60.37748062616564,-2.858023511690483,-4.895665792998997,-2.5431069893560547,2.958034858010535,18.757182982110233,1.7900009155273438,0.3285456288738189,4.446251678466794,-0.8203220050814224,9.71282536201501,1.8129648366926858,7.079538520240902,-6.800360323511391,100.0,25.81940877735866,2.6332868417741064,10,-2.4750003814697266,-5.457502365112305,-1.9012517929077148,0.8649978637695312,-7.370002746582031,0,-0.18332271115729248,2.7411835456103977,45.040000915527344,-1.685898313705544,44.03499984741211,-3.3100589056326815,44.7400016784668,-0.18332271115729248 3344,2011-10-25,46.34000015258789,47.45500183105469,45.70500183105469,46.5,1365480.0,-0.010463413608962524,-1.447558454376909,-0.12030047153035119,85.01128909203322,64.36960782400882,-1.9105089891243878,-4.251090927390976,-2.075125970092941,3.354346443775327,17.3496603231967,1.75,1.1870660051376731,3.719750022888185,-1.818335778942135,9.257835824718505,0.950707121973025,6.488792923803345,-5.49431540622323,73.5468176013655,-4.749846732608731,2.7690429009151587,10,-1.3549995422363281,-5.079999923706055,-0.9450006484985352,1.3549995422363281,-6.049999237060547,1,-0.183211084387376,1.4736814932941622,46.83000183105469,2.7411835456103977,45.040000915527344,-1.685898313705544,44.03499984741211,-0.183211084387376 3345,2011-10-26,45.74499893188477,46.94499969482422,45.48500061035156,46.18000030517578,853202.0,-0.012839905454119616,-2.0575960566733373,2.718761175881509,78.31730060323565,66.9255081029473,-1.1293593939495352,-3.6511129348645497,-1.5122533408758088,3.850128812841376,16.681268145274053,1.4599990844726562,1.6720903001120746,3.002748870849615,-2.703791527566551,8.709289269265781,0.14947867164153195,5.856019070057698,-3.9740097936635053,59.43053766866363,-19.84184243046228,2.853270199208083,10,-0.7599983215332102,-4.484998703002937,-0.34999942779541726,1.950000762939446,-6.404998779296882,2,-0.1802382582664772,-1.447558454376909,46.34000015258789,1.4736814932941622,46.83000183105469,2.7411835456103977,45.040000915527344,-0.1802382582664772 3346,2011-10-27,47.0,47.4000015258789,46.5,47.20000076293945,1550068.0,0.027434716306015128,1.9999936421955244,0.45977041733534024,80.65207579381202,69.35194966362754,-2.0995789337394513,-4.834620788259052,-2.7896534105068937,2.51656983191193,16.207735450534717,1.6550025939941264,2.285546444954292,4.054999923706056,-1.9615918990715784,10.07159174648369,1.0467040123172353,7.063295835094877,-4.433249084782055,88.49553425027489,7.853655904017643,3.0082959113888177,10,-2.0149993896484375,-5.739999771118164,-1.6050004959106445,0.6949996948242188,-8.069999694824219,3,-0.2021276595744681,-2.0575960566733373,45.74499893188477,-1.447558454376909,46.34000015258789,1.4736814932941622,46.83000183105469,-0.2021276595744681 3347,2011-10-28,46.97000122070313,47.5,46.70000076293945,47.32500076293945,1389818.0,-0.0006382718999333736,1.2695077673947979,1.7749909401285193,76.0983313894076,71.63380675521918,-1.8082462327565025,-4.623045006497918,-2.6893741426507702,2.452348913012109,15.401317800381243,0.7999992370605469,2.5327874805823143,3.759251022338873,-2.482730947613142,10.001232992290888,0.638260037362862,6.880242007314884,-3.7188951772680454,77.10587068251013,-1.5062416366637592,3.120990984976009,10,-1.9625015258789134,-5.68750190734864,-1.5750017166137766,0.7249984741210866,-8.810001373291023,4,-0.19480522222864738,1.9999936421955244,47.0,-2.0575960566733373,45.74499893188477,-1.447558454376909,46.34000015258789,-0.19480522222864738 3348,2011-10-31,45.99499893188477,46.81000137329102,45.599998474121094,46.28499984741211,1320276.0,-0.020757978783883968,-1.240742310572358,0.8169050407796999,68.57830421602031,73.29356296836511,-0.5203445433770426,-3.3126467141029536,-1.6394648565366268,3.339917783267076,13.800578944290498,1.3700027465820384,2.6247306121395795,2.463498878479008,-3.6509053013149,8.577903058272916,-0.5937032114179459,5.520700968375962,-2.0640698553993033,25.31009806520046,-49.07800997915449,3.057202089896956,10,-0.6249980926513743,-4.7124996185302805,-0.9362487792968821,1.700000762939446,-8.125,0,-0.1668659509792938,1.2695077673947979,46.97000122070313,1.9999936421955244,47.0,-2.0575960566733373,45.74499893188477,-0.1668659509792938 3349,2011-11-01,43.49499893188477,44.7400016784668,43.20000076293945,44.64500045776367,1617612.0,-0.05435373536375809,1.2985020240609895,3.9655099839520864,48.640213119560734,72.5685339296154,2.0213449646702486,-0.2028202964799064,0.8942352504802642,5.730033821819767,11.398683277219337,2.7949981689453196,2.5636206628309424,-0.430251121520989,-5.283723212107404,4.423220969065426,-2.8569871668142,1.996484923772222,4.005001068115227,6.860423750841839,-62.626283205476064,2.426736045293208,11,1.8550014495849538,-2.2124996185302805,0.28750038146971946,4.200000762939446,-5.54499816894532,1,-0.09276928259570982,-1.240742310572358,45.99499893188477,1.2695077673947979,46.97000122070313,1.9999936421955244,47.0,-0.09276928259570982 3350,2011-11-02,44.72499084472656,45.02000045776367,43.459999084472656,44.060001373291016,1171236.0,0.028278927303067913,1.4860407364290427,-0.5782509470388073,53.824434214583825,72.2059647846817,0.8817223688738522,-1.0005319553947203,-0.3064118221192018,4.3899675485641865,9.438354309319013,1.5600013732910156,2.6503195434528166,0.4927412033081069,-3.665402077134914,4.650884483751128,-1.5863304369134,2.5718128435296137,2.6890091705322234,35.46489191541306,-30.16080489528032,2.0790716402215104,11,0.6250095367431641,-3.4424915313720703,-0.9424915313720703,2.9700088500976562,-8.674991607666016,2,-0.0991613378881695,1.2985020240609895,43.49499893188477,-1.240742310572358,45.99499893188477,1.2695077673947979,46.97000122070313,-0.0991613378881695 3351,2011-11-03,45.61000061035156,46.459999084472656,43.5,43.79999923706055,1156088.0,0.019787813231701312,-1.456430931023621,2.721849669865709,55.850651919255355,70.92643633646493,0.2722515667439964,-1.5096875216122214,-1.1842317479835032,3.4068957888519336,7.796429504410477,2.9599990844726562,2.7471321338737624,1.090000915527341,-2.5579290311453775,4.737930862200059,-0.7339640578090183,2.9139658888637,1.7197194198608372,56.046518023560644,-7.0985309557059395,1.8239649733363594,11,-0.26000022888183594,-4.32750129699707,-1.8275012969970703,2.0849990844726562,-10.534999847412116,3,-0.13746986129924854,1.4860407364290427,44.72499084472656,1.2985020240609895,43.49499893188477,-1.240742310572358,45.99499893188477,-0.13746986129924854 3352,2011-11-04,44.875,46.40999984741211,44.54999923706055,46.40999984741211,978688.0,-0.0161149002524843,1.423453804881322,-0.8480655705918677,54.610453266624305,66.8425615127259,1.0967169090391167,-0.39981678814153554,-0.4083633333866814,4.046548442052753,6.203222296516948,1.8600006103515625,2.790746866748208,0.1040002822876005,-2.809268629304512,3.017269193879713,-1.3526341735084557,1.5606347380836567,2.3721256448669408,46.39886298793237,-16.395606165085468,1.4566344557960578,11,0.47500038146972656,-3.592500686645508,-1.0925006866455078,2.8199996948242188,-11.104999542236328,4,-0.13247910183452294,-1.456430931023621,45.61000061035156,1.4860407364290427,44.72499084472656,1.2985020240609895,43.49499893188477,-0.13247910183452294 3353,2011-11-07,44.834999084472656,45.43999862670898,43.560001373291016,44.310001373291016,856303.0,-0.0008913853042304964,1.1671478104476822,-0.34201808688564106,51.00887693474813,63.06451571747199,0.920798158812346,-0.14225308005646298,-0.35435790483614227,4.000858471768169,5.392840801596037,1.8799972534179616,2.8589999463667937,-0.0787506103515625,-2.6791861058048383,2.5216848851017133,-1.378968358078204,1.221467137375079,2.3311840627557316,50.15334856872718,-10.532491399216816,1.3002177477266386,11,0.5150012969970703,-3.552499771118164,-1.2074995040893555,2.8600006103515625,-10.244998931884766,0,-0.1488792098441738,1.423453804881322,44.875,-1.456430931023621,45.61000061035156,1.4860407364290427,44.72499084472656,-0.1488792098441738 3354,2011-11-08,45.26499938964844,46.15499877929688,44.83000183105469,45.04499053955078,973859.0,0.00959072853699916,-3.076999823933351,0.4190663033605813,52.07263007833902,60.1484412147057,0.360145954446061,-0.3437569010565653,-0.8385707339057404,3.48280597359998,4.50381844924385,1.3249969482421946,2.6762238903047546,0.19499969482421875,-2.0557153719567225,2.44571476160516,-0.9303578385662519,1.3203572282146894,1.8218601098941747,60.16667683919271,0.11412267986617763,1.1253575333904708,11,0.08500099182128906,-3.9825000762939453,-1.6374998092651367,2.4300003051757812,-11.91500091552735,1,-0.16337127046233457,1.1671478104476822,44.834999084472656,1.423453804881322,44.875,-1.456430931023621,45.61000061035156,-0.16337127046233457 3355,2011-11-09,44.5,46.040000915527344,43.834999084472656,46.040000915527344,1180270.0,-0.01690046172459203,1.8636370392021837,-6.999722578631619,51.82711115974202,56.945667366475696,1.0392592936256406,0.5021174955180072,-0.1555218047087905,4.143074151896357,4.409868563758234,2.2050018310546875,1.9640838008753363,-0.6049997329711942,-2.7934700190597255,1.583470553117337,-1.6992348760154599,0.48923541007307136,2.509122324810548,33.78379423310385,-27.020662159678437,1.0942351430442672,11,0.8500003814697266,-2.9150009155273438,-2.902501106262207,1.4524993896484375,-10.75,2,-0.14719099409124825,-3.076999823933351,45.26499938964844,1.1671478104476822,44.834999084472656,1.423453804881322,44.875,-0.14719099409124825 3356,2011-11-10,42.400001525878906,42.94499969482422,40.79999923706055,42.06499862670898,3406201.0,-0.047190976946541396,2.0105285700900803,-0.21753422078662446,40.448632451076925,52.984589706661176,2.7023040219046024,2.62859197200234,1.7717973360113888,6.132092297552553,4.6949757015511295,3.700000762939453,1.414820150005312,-2.6362482070922866,-5.072952160200501,-0.19954425398407238,-3.8546001836463972,-1.417896230538176,4.532938367694221,28.520536804684802,-29.278099201415223,1.2183519765541075,11,1.404998779296875,0.4499988555908203,-1.4650020599365234,3.5524978637695312,-8.525001525878906,3,-0.14976419953529074,1.8636370392021837,44.5,-3.076999823933351,45.26499938964844,1.1671478104476822,44.834999084472656,-0.14976419953529074 3357,2011-11-11,42.42499923706055,43.13000106811523,41.54999923706055,42.41999816894531,1776883.0,0.000589568638727167,1.2332106703330896,0.014928432343797723,31.729568276412408,48.89028571337141,2.1956993268474108,2.6060757357857085,1.6090524740065462,6.012537118706945,5.278504957557,1.5800018310546804,0.995278147355684,-2.5280004501342788,-5.202947718410414,0.14694681814185628,-3.8654740842723427,-1.1905268159962148,4.26262303025208,30.34547411597674,-21.201426436532802,1.3374736341380662,11,1.2049999237060547,0.9175014495849609,-1.489999771118164,3.5174999237060547,-8.404998779296875,4,-0.17324687345428347,2.0105285700900803,42.400001525878906,1.8636370392021837,44.5,-3.076999823933351,45.26499938964844,-0.17324687345428347 3358,2011-11-14,41.21500015258789,43.18999862670898,41.13499069213867,42.9900016784668,1913811.0,-0.028520898202295197,-1.1240167647766135,-354.9244851258581,29.94129398099068,46.81262803130807,2.968522164134299,3.8201586895902864,2.687776508331069,7.1268485626041524,6.1159096987618,2.0550079345703054,0.3369430568520997,-3.6162494659423814,-6.727054183161911,-0.5054447487228515,-5.171651824552143,-2.06084710733262,5.237117193514649,7.7497843324564055,-39.320017292034066,1.5554023586097643,11,2.414999008178711,2.434999465942383,-0.48000049591064453,4.727499008178711,-5.700000762939453,0,-0.180638109117094,1.2332106703330896,42.42499923706055,2.0105285700900803,42.400001525878906,1.8636370392021837,44.5,-0.180638109117094 3359,2011-11-15,41.75,41.849998474121094,40.31999969482422,41.04999923706055,1928906.0,0.012980707155924032,2.400005933988615,-0.39436628799112844,34.29021280400191,44.64215898568785,2.4138002202302644,3.2273455560205306,2.0909386071352642,6.507880897673246,6.859939598230021,1.529998779296875,-0.22052471627495152,-2.939499664306638,-6.342218464013669,0.4632191354003936,-4.6408590641601535,-1.238140264453122,4.476032621740863,25.0,-19.65915954294708,1.7013593998535175,11,1.6399993896484375,2.1599998474121094,-1.3325004577636719,4.192499160766602,-7.235000610351555,1,-0.17149700233322418,-1.1240167647766135,41.21500015258789,1.2332106703330896,42.42499923706055,2.0105285700900803,42.400001525878906,-0.17149700233322418 3360,2011-11-16,41.599998474121094,42.349998474121094,41.20000076293945,41.54999923706055,921555.0,-0.0035928509192552083,-2.0666761610725968,0.07142740366537512,26.74418069769854,41.4081066277371,2.3176281175389377,3.2991958561821164,2.1909132499182107,6.555903397604389,7.7859287806697095,1.1499977111816406,-0.6800071229121301,-2.9325010299682646,-6.604510045164361,0.7395079852278315,-4.768505537566313,-1.0964965223702166,4.27167217200477,44.599277200994855,5.2585394169811295,1.8360045075980498,11,1.7650012969970703,2.3100013732910156,-1.1824989318847656,4.342500686645508,-6.73499679565429,2,-0.1983173149665436,2.400005933988615,41.75,-1.1240167647766135,41.21500015258789,1.2332106703330896,42.42499923706055,-0.1983173149665436 3361,2011-11-17,40.48500061035156,41.415000915527344,40.41999816894531,41.25,1426141.0,-0.026802834246812735,-1.2234592106384792,-15.300221255817503,24.458445190055727,38.05788350811837,2.938173273522928,4.3580391682891815,3.1706508818822954,7.537931598826368,8.493646828700566,1.1800003051757812,-0.744399719793158,-3.8699989318847656,-7.962404096364693,0.22240623259516212,-5.9162015141247295,-1.8237963496448018,5.0535697786962,5.749162959408697,-27.62424059469993,2.0462025822399657,11,2.7524986267089844,3.424999237060547,0.04249858856201172,5.457498550415039,-5.2649993896484375,3,-0.16635792290514373,-2.0666761610725968,41.599998474121094,2.400005933988615,41.75,-1.1240167647766135,41.21500015258789,-0.16635792290514373 3362,2011-11-18,39.6150016784668,40.34000015258789,39.26499938964844,40.0,1940599.0,-0.021489413826569548,1.0187833786441152,0.5032661813104617,24.662434038138457,35.13050096405063,3.334202906058813,5.060211649180459,3.915379993902235,8.279569243231165,9.371865113871326,1.220001220703125,-1.0175336906469425,-4.468747901916501,-9.058869495874497,0.12137369204149451,-6.763808698895502,-2.1736871049374997,5.61045446892755,8.91725749940473,-24.423708559473962,2.295060796978999,11,3.0949974060058594,3.767498016357422,0.9124975204467773,5.162498474121094,-4.600002288818352,4,-0.14489464685765352,-1.2234592106384792,40.48500061035156,-2.0666761610725968,41.599998474121094,2.400005933988615,41.75,-0.14489464685765352 3363,2011-11-21,38.24499893188477,39.86999893188477,38.22499084472656,39.79999923706055,1697190.0,-0.03458292789437656,-1.0626847538051003,4.038979440178331,27.094239007779166,32.35512417843287,4.102533578959374,6.065027449592385,5.190934556619439,9.504596180259625,10.553729451350897,1.6450080871582102,-1.4623523532323048,-5.4095005035400305,-10.497003689042273,-0.32199731803778775,-7.953252096291152,-2.865748910788909,6.503620674889902,0.48504364005617656,-34.70991971005349,2.54375159275112,11,3.8874969482421804,4.6174964904785085,2.452500343322747,5.637500762939446,-3.9949989318847727,0,-0.11047192030638886,1.0187833786441152,39.6150016784668,-1.2234592106384792,40.48500061035156,-2.0666761610725968,41.599998474121094,-0.11047192030638886 3364,2011-11-22,37.849998474121094,39.099998474121094,37.849998474121094,38.459999084472656,1239219.0,-0.010328159727947317,-3.098356555019136,0.39228327372103583,17.64711795789438,28.557347156005356,3.7270417460179743,6.104338643488148,5.499940211967385,9.729456115300934,11.604481726443042,1.25,-1.8883871585610734,-5.380000877380368,-10.920646517693534,0.1606447629327974,-8.150323697536955,-2.609678057223782,6.246258256448769,0.0,-33.708362029880874,2.7703228201565833,11,2.6700000762939453,4.825000762939453,3.1150007247924805,5.832500457763672,-3.05999755859375,1,-0.06169086337134588,-1.0626847538051003,38.24499893188477,1.0187833786441152,39.6150016784668,-1.2234592106384792,40.48500061035156,-0.06169086337134588 3365,2011-11-23,37.5,38.53499984741211,37.5,37.67499923706055,1473886.0,-0.009246987800023199,-10.828621253405995,0.286883708132176,9.811677136609319,25.153241009953398,3.3298361382990365,6.118679211025665,5.745853399835106,9.898206668662532,12.843227518360498,1.0349998474121094,-2.3047197474676153,-5.317749404907225,-11.281283350820154,0.6457845410057033,-8.29951637786369,-2.335982431950761,5.846705739796008,0.0,-29.60700158118607,2.981766972956465,11,2.844999313354492,5.0,4.097499847412109,4.907499313354492,-2.5800018310546946,2,-0.07960001627604152,-3.098356555019136,37.849998474121094,-1.0626847538051003,38.24499893188477,1.0187833786441152,39.6150016784668,-0.07960001627604152 3366,2011-11-24,37.5,38.349998474121094,37.400001525878906,37.900001525878906,1106420.0,0.0,-2.1666645473850186,2.2857329700272477,10.582558160397596,22.803573219285084,2.862721276801601,5.660698063309496,5.60867372571564,9.713841282079315,13.980323156760194,0.9499969482421875,-2.821831818767933,-4.842749404907224,-10.916029798869332,1.2305309890548841,-7.879389601888278,-1.8061092079261698,5.028166936224565,3.401310232346312,-23.086846360782953,3.036640196981053,11,2.7950000762939453,4.950000762939453,4.457500457763672,4.907499313354492,-1.7599983215332031,3,-0.07026662190755184,-10.828621253405995,37.5,-3.098356555019136,37.849998474121094,-1.0626847538051003,38.24499893188477,-0.07026662190755184 3367,2011-11-25,37.81999969482422,38.06999969482422,36.88000106811523,37.47999954223633,998420.0,0.00853332519531258,1.8333295489121473,-0.8499971389879647,13.596246034850552,20.98745678082507,2.0347873190949883,4.869729280692212,5.123209154230096,9.20595247725835,15.195738554481231,1.1899986267089915,-3.3249928623911558,-4.065249633789065,-10.048738656610915,1.9182393890327845,-7.056994145199994,-1.073505122378137,3.88766077574504,31.43810362205135,7.6152995641379775,2.991744511410926,11,1.7950000762939453,4.370000839233398,4.291250228881836,4.587499618530273,-0.5200004577636719,4,-0.06874665507934707,-2.1666645473850186,37.5,-10.828621253405995,37.5,-3.098356555019136,37.849998474121094,-0.06874665507934707 3368,2011-11-28,38.31999969482422,39.02000045776367,38.18000030517578,38.41999816894531,1555992.0,0.013220518350993693,-3.421085389603871,-0.2941130271853157,14.219454692532452,18.757372546217354,1.207977289674595,3.968735081468907,4.416782750707043,8.520340756650029,16.764712297807545,1.2000007629394531,-3.50658253320924,-3.181499671936038,-9.038314895871643,2.6753155519995673,-6.109907283903844,-0.2530920599682318,2.518682083303311,64.8648787973037,43.754016565733124,2.928407611967804,11,1.2950000762939453,3.8700008392333984,4.071249961853027,4.087499618530273,-2.0349998474121094,0,-0.08624739904740064,1.8333295489121473,37.81999969482422,-2.1666645473850186,37.5,-10.828621253405995,37.5,-0.08624739904740064 3369,2011-11-29,39.459999084472656,39.52000045776367,37.51499938964844,38.525001525878906,1924731.0,0.029749462388498182,2.8009487926757832,-9.3501182574197,24.999981077879653,18.5635725884597,-0.32521998635530736,2.6466387091490944,3.142211755517465,7.211130331641215,17.76728110145738,2.0050010681152344,-3.5776082370674516,-1.8397502899169922,-7.6854049674537634,4.005904387619779,-4.762577628685378,1.0830770488513934,0.6661201658526608,97.72722018322112,74.98823594732879,2.9228273387683874,11,-0.3124980926513672,2.730001449584961,3.4037513732910156,2.947500228881836,-3.3449974060058594,1,-0.1320324177737442,-3.421085389603871,38.31999969482422,1.8333295489121473,37.81999969482422,-2.1666645473850186,37.5,-0.1320324177737442 3370,2011-11-30,40.290000915527344,40.95000076293945,38.33000183105469,39.150001525878906,2184912.0,0.021034005329749084,1.130081225169568,1.2192538677459364,38.02496484069197,20.070963660752618,-1.5204816401239896,1.546639654935241,2.143888588274791,6.223488590863262,18.636693017666495,2.6199989318847656,-3.5076941662772185,-0.7879989624023409,-6.419102984831589,4.843105060026907,-3.6035509736169615,2.0275530488122797,-3.4099998474121165,83.78378631695172,59.224221407475355,2.8155520112146237,11,-1.375,1.8999996185302734,2.8324995040893555,2.1174983978271484,-3.5800018310546875,2,-0.1365102972206773,2.8009487926757832,39.459999084472656,-3.421085389603871,38.31999969482422,1.8333295489121473,37.81999969482422,-0.1365102972206773 3371,2011-12-01,39.34000015258789,40.810001373291016,39.150001525878906,40.709999084472656,1625923.0,-0.023579070274315495,1.1146447601484084,-1.2017540924361874,34.155116121963715,21.125706114510976,-0.8381165515500868,2.1110580946619137,3.001002331218473,6.988606263899619,20.191189281061067,1.6599998474121094,-3.584075786834525,-1.4244997024536161,-6.678777088772939,3.829777683865707,-4.051638395613281,1.202638990706049,-2.3785990905761807,60.44224247979717,35.10204662560673,2.627138693159663,12,-0.4249992370605469,2.8500003814697266,3.7825002670288086,3.0674991607666016,-4.005001068115234,3,-0.11235388831974435,1.130081225169568,40.290000915527344,2.8009487926757832,39.459999084472656,-3.421085389603871,38.31999969482422,-0.11235388831974435 3372,2011-12-02,38.93000030517578,40.13000106811523,38.849998474121094,39.9900016784668,1530608.0,-0.01042195846013838,-1.0983562474790154,0.7737242333705522,37.21320931050692,22.250036148147394,-0.5984343675998645,2.1637750994372382,3.3913858250208904,7.212336014295921,21.872063453421354,1.2800025939941335,-3.5914772728252444,-1.5372495651245117,-6.475549350039124,3.4010502197901005,-4.006399457581814,0.9319003273327908,-1.888827249145514,41.19360552603377,13.065368211546684,2.4691498924573048,12,-0.0149993896484375,3.260000228881836,4.192500114440918,3.477499008178711,-2.0999984741210938,4,-0.08194191116625471,1.1146447601484084,39.34000015258789,1.130081225169568,40.290000915527344,2.8009487926757832,39.459999084472656,-0.08194191116625471 3373,2011-12-05,38.15999984741211,39.334999084472656,38.11000061035156,39.0,1827939.0,-0.01977910227915669,-1.6063835399630704,0.7924519474724064,30.425303293326863,23.669834518751003,0.17683733849968064,2.5381956002769357,4.1623992863246215,7.787941413026189,23.32703709854211,1.2249984741210938,-3.480820555224774,-1.9735000610351534,-6.558503335246044,2.6115032131757374,-4.266001698140599,0.319001576070292,-1.0406502372436606,18.777298395828822,-9.344016259880256,2.292501637105446,12,0.7550010681152344,3.6850013732910156,4.984999656677246,4.247499465942383,-1.6800003051757812,0,-0.02253670371568106,-1.0983562474790154,38.93000030517578,1.1146447601484084,39.34000015258789,1.130081225169568,40.290000915527344,-0.02253670371568106 3374,2011-12-06,37.86999893188477,38.69499969482422,37.5099983215332,37.63999938964844,1501468.0,-0.007599604734982779,-3.8367237312282505,-0.2738089291147718,29.96778199766368,25.90940172553482,0.5252045426656125,2.367140059563731,4.423629169892017,7.886753270133596,25.270619735620052,1.1850013732910156,-3.3248490200034126,-1.8937509536743065,-5.891449226254508,2.1039473189058953,-3.892600089964411,0.10509818261579795,-0.6740362986609014,10.465126594631245,-14.928580111900272,1.998849136290102,12,1.045001983642571,3.8000011444091726,5.456251144409173,4.5375003814697195,-1.779998779296882,1,-0.041853687065677936,-1.6063835399630704,38.15999984741211,-1.0983562474790154,38.93000030517578,1.1146447601484084,39.34000015258789,-0.041853687065677936 3375,2011-12-07,37.95000076293945,38.5099983215332,37.57500076293945,38.31999969482422,1457019.0,0.0021125385083473613,1.4933395046971878,-1.6086942099414028,34.68279026370027,28.587205292568456,0.5763584138092099,1.8669900575639602,4.260549472366108,7.6019515311830546,26.897388759432694,0.93499755859375,-3.132156314645357,-1.4862491607666044,-4.877415883027069,1.9049175614938605,-3.181832521896837,0.20933420036362804,-0.6789573671212707,13.333394984949297,-13.944366585502692,1.695583361130233,12,0.9650001525878906,3.719999313354492,5.366249084472656,4.457498550415039,-1.8050003051757812,2,-0.048353071082534615,-3.8367237312282505,37.86999893188477,-1.6063835399630704,38.15999984741211,-1.0983562474790154,38.93000030517578,-0.048353071082534615 3376,2011-12-08,36.04999923706055,38.38999938964844,36.01499938964844,38.30500030517578,2138549.0,-0.05006591535393001,-1.0430100822825827,6.094615075314714,30.843635671919074,30.503581918909397,2.513352980722374,3.4434192664746988,6.065287733676151,9.293605889648099,27.71273827968022,2.375,-2.8467607237074617,-3.0687505722045927,-6.480550512545278,0.3430493681360929,-4.7746505423749355,-1.36285060203425,4.900001525878906,0.8505427250554606,-27.562078713575325,1.705899970170344,12,2.4325008392333984,5.1875,7.2662506103515625,6.357500076293945,0.3400001525878906,3,0.018307901841329466,1.4933395046971878,37.95000076293945,-3.8367237312282505,37.86999893188477,-1.6063835399630704,38.15999984741211,0.018307901841329466 3377,2011-12-09,35.075000762939446,35.63499069213867,34.549999237060554,35.63499069213867,3172929.0,-0.027045728009857273,2.8750391694709485,0.2483324452113339,32.211016464414925,32.50264433800745,3.4174013175262345,4.047034653472828,6.973316201357342,10.049757999243361,28.826375544471837,1.499999999999993,-2.471139033219643,-3.6762491226196374,-7.170945755751156,-0.1815524894881193,-5.423597439185393,-1.928900806053882,5.77629997253419,10.971819072529991,-20.10706141910967,1.7473483165657586,12,2.674999237060554,5.404998779296882,8.241249084472663,7.332498550415046,1.9650001525878977,4,0.007412639084185768,-1.0430100822825827,36.04999923706055,1.4933395046971878,37.95000076293945,-3.8367237312282505,37.86999893188477,0.007412639084185768 3378,2011-12-12,33.77000045776367,35.31999969482422,33.77000045776367,35.0,2052659.0,-0.03720599506172073,-1.520324900678272,2.196467254322238,29.226086770735577,32.97221163721366,4.4802568636597755,5.023219183004656,8.261695093970829,11.113487654066525,29.93906780763018,1.5499992370605469,-2.162587088952513,-4.608999443054202,-8.555554932792681,-0.6624439533157229,-6.582277187923438,-2.635721698184966,6.82924821777344,0.0,-33.56391667909936,1.9732777448692391,12,3.5900001525878906,6.192499160766602,9.546249389648438,8.63749885559082,3.6100006103515554,0,0.09061300952951346,2.8750391694709485,35.075000762939446,-1.0430100822825827,36.04999923706055,1.4933395046971878,37.95000076293945,0.09061300952951346 3379,2011-12-13,34.59000015258789,35.11999893188477,33.79499053955078,33.900001525878906,1835118.0,0.02428189765202382,-1.9443957022061318,-0.5609747020348161,35.86006555048205,32.73166727163479,3.237229250947408,3.8359795495956632,7.561922018175721,10.047031560426547,30.839268135603533,1.3499984741211009,-1.874579911529203,-3.430999755859375,-7.388996953863256,0.5269974421445056,-5.409998354861315,-1.4520011568574347,5.599493629882815,17.299579417365088,-19.662702237130702,1.9789985990019399,12,2.700000762939453,5.372499465942383,8.726249694824219,7.817499160766602,3.1500015258789062,1,0.05464005149786155,-1.520324900678272,33.77000045776367,2.8750391694709485,35.075000762939446,-1.0430100822825827,36.04999923706055,0.05464005149786155 3380,2011-12-14,33.34999847412109,34.64500045776367,33.34999847412109,34.30500030517578,1501474.0,-0.03584855949687038,-1.712040839151875,-1.3840633793862298,32.00347259672547,32.49259576883053,3.7875678940651127,4.6654200929753955,8.814634759293227,11.038368796162864,32.104738613100466,1.2950019836425852,-1.6582024134908409,-4.258501434326178,-8.362880926079931,-0.15412194257242362,-6.310691180203051,-2.206311688449304,6.454325708867195,0.0,-39.505278732074956,2.0521897458768756,12,3.3900012969970703,6.345001220703132,9.966251373291023,9.057500839233406,3.6500015258789134,2,0.08215897462762967,-1.9443957022061318,34.59000015258789,-1.520324900678272,33.77000045776367,2.8750391694709485,35.075000762939446,0.08215897462762967 3381,2011-12-15,33.75,34.095001220703125,33.25,33.630001068115234,1714979.0,0.01199404930076109,1.0864192298092183,-0.1256530908974698,32.472020644693245,31.96579702818457,2.806354650745803,3.936821241162974,8.391312248766646,10.390302671631424,33.17934672445366,0.845001220703125,-1.6489576662974486,-3.521749877929686,-7.736109438512763,0.6926096826533907,-5.6289296582212245,-1.4145700976381477,5.537978126278908,20.964442404244327,-18.753223436738377,2.1071797802915393,12,2.542499542236328,4.469999313354492,9.717499732971191,8.657499313354492,3.4000015258789062,3,0.0709629765263311,-1.712040839151875,33.34999847412109,-1.9443957022061318,34.59000015258789,-1.520324900678272,33.77000045776367,0.0709629765263311 3382,2011-12-16,33.875,34.43000030517578,33.764999389648445,34.080001831054695,2190635.0,0.0037037037037037646,-2.1293936021255155,-1.7083637982007776,30.218084402025,31.94277270692881,2.110876522873504,3.541310754422163,8.243962946856243,10.0199173232321,33.832626234049414,0.6800003051757812,-1.911470191761289,-3.1097497940063477,-7.4326052263377065,1.2131056383250112,-5.2711775101720235,-0.9483220778406718,4.809180313651019,30.1932411663024,-6.081429102285568,2.1614277161656785,12,2.0974998474121094,4.344999313354492,9.452500343322754,8.532499313354492,2.3600006103515625,4,0.07424352441766602,1.0864192298092183,33.75,-1.712040839151875,33.34999847412109,-1.9443957022061318,34.59000015258789,0.07424352441766602 3383,2011-12-19,34.02000045776367,34.625,33.35499954223633,33.564998626708984,1267950.0,0.004280456317746761,-1.9028581891741072,-2.2195013025678425,23.437530850032246,31.21718924608087,1.4716151001601006,3.2291130213938004,8.009331728643701,9.627883487135122,34.25022241427518,1.2700004577636719,-2.0755020929702113,-2.7534994125366197,-7.227344004428133,1.7203451793548936,-4.99042170848238,-0.5165771165908595,4.120761824522248,41.17651858696989,12.15158387154781,2.236922295945758,12,1.8599987030029297,4.19999885559082,9.466249465942383,8.38749885559082,2.7649993896484375,0,0.08877132325477333,-2.1293936021255155,33.875,1.0864192298092183,33.75,-1.712040839151875,33.34999847412109,0.08877132325477333 3384,2011-12-20,35.51499938964844,35.51499938964844,33.96500015258789,34.075000762939446,1215056.0,0.04394470640118975,1.1527787711894715,3.164819410443022,28.10637909358229,30.48647689384554,-0.43870561077574166,1.6339879005122242,6.435067999942589,7.906886044310795,34.31247179738305,1.5499992370605469,-2.252798638038726,-1.1417505264282255,-5.6191785706573185,3.3356775178008675,-3.3804645485427756,1.0969634956863246,2.1366866644088915,100.0,74.68365320859783,2.238714022114548,12,0.30500030517578125,2.2849998474121094,8.125,6.492500305175781,1.875,1,0.05251307082974033,-1.9028581891741072,34.02000045776367,-2.1293936021255155,33.875,1.0864192298092183,33.75,0.05251307082974033 3385,2011-12-21,34.514999389648445,36.11000061035156,34.360000610351555,36.08000183105469,1668535.0,-0.02815711719514946,1.1538461538461626,-1.0868082874377027,27.97810006236533,30.16808404833957,0.025477304304573067,2.5285321559833207,7.289033903250406,8.70088035558721,34.104399806171216,1.750000000000007,-2.34212232238864,-1.9925004959106403,-6.549865435495839,2.564864443674562,-4.27118296570324,0.2861819738819591,2.6965180590031537,44.23073845053991,22.392703641335615,2.2786824697926007,12,0.16500091552733664,3.2849998474121023,9.135000228881829,6.857500076293938,2.720001220703118,2,0.0934377037765668,1.1527787711894715,35.51499938964844,-1.9028581891741072,34.02000045776367,-2.1293936021255155,33.875,0.0934377037765668 3386,2011-12-22,34.865001678466804,35.169998168945305,34.580001831054695,34.924999237060554,692500.0,0.010140585108146638,1.1454590852974,0.03833703833703851,31.344673660681636,30.07182373681364,-0.5702632666666076,2.077516032609118,6.794859542431567,8.165573555907791,33.853998641989534,0.6549987792968608,-2.415855690961365,-1.5107482910156165,-6.099546212730111,3.0780496306988816,-3.8051472518728673,0.7836506698416343,1.9503640253196366,54.80949367702084,33.95665264125874,2.2943989608572486,12,-0.18500137329102273,2.467498779296868,8.772498130798333,6.507497787475579,1.529998779296868,3,0.06123614566901936,1.1538461538461626,34.514999389648445,1.1527787711894715,35.51499938964844,-1.9028581891741072,34.02000045776367,0.06123614566901936 3387,2011-12-23,35.220001220703125,35.380001068115234,34.935001373291016,35.20000076293945,509673.0,0.010182117457220086,1.6176440889048458,-0.33335452695829093,35.973298593404124,30.821513939332373,-1.0085961184220338,1.5997646374332888,6.286685637208414,7.6711186149286945,33.36434873176749,0.5149993896484304,-2.5860784733061166,-1.0257488250732436,-5.589518355163513,3.5380207050170256,-3.307633590118378,1.256135939971891,1.2388279127046715,67.69513449745018,44.65558979936627,2.281884765045134,12,-0.5400009155273438,1.8799991607666016,8.353748321533203,6.152498245239258,1.2350006103515625,4,0.05479841675988584,1.1454590852974,34.865001678466804,1.1538461538461626,34.514999389648445,1.1527787711894715,35.51499938964844,0.05479841675988584 3388,2011-12-27,35.014999389648445,35.290000915527344,34.84000015258789,35.10499954223633,427850.0,-0.0058206082893085265,-1.0454643974926956,-4.499904634750742,36.26744915300573,30.866778784057225,-0.6799198561589463,1.6279338036601345,6.347157483552358,7.756570870104646,33.50287995004382,0.4500007629394531,-2.573651085854479,-1.065500640869132,-5.551714558806005,3.420713277067737,-3.308607599837565,1.1776063180993006,1.1229468304185701,48.951002936160634,23.316208495470203,2.2431069589684345,12,-0.33499908447266336,2.085000991821282,8.031249999999993,6.357500076293938,2.6450004577636648,1,0.0348422459508535,1.6176440889048458,35.220001220703125,1.1454590852974,34.865001678466804,1.1538461538461626,34.514999389648445,0.0348422459508535 3389,2011-12-28,34.25,35.139999389648445,34.25,34.85499954223633,680053.0,-0.021847762472747667,-1.9421489687699245,6.722205738990909,33.30325416233869,31.01119895801425,0.035513177503709414,2.089742380588582,6.925615256029502,8.480106236831475,33.51887765369844,0.8899993896484446,-2.537579290174939,-1.570000076293944,-5.8292700839511795,2.6892699313632917,-3.6996350801225617,0.5596349275346739,1.5991515980603168,0.0,-26.067613239592205,2.129635003828618,12,0.43000030517578125,2.8500003814697266,8.247495651245117,7.122499465942383,4.604999542236328,2,0.0740145940850252,-1.0454643974926956,35.014999389648445,1.6176440889048458,35.220001220703125,1.1454590852974,34.865001678466804,0.0740145940850252 3390,2011-12-29,34.790000915527344,34.790000915527344,34.275001525878906,34.34999847412109,591709.0,0.015766450088389616,1.3408933277847135,-0.7272773129378353,43.51853051030184,32.23858894308187,-0.3114998059769434,1.1769091075130333,6.196504535706836,7.88970441515454,34.441082277150855,0.5400009155273438,-2.3297486479487475,-0.7549991607666016,-4.475187342468168,2.965189020934961,-2.615093251617381,1.105094930084178,0.7992355227269385,47.78764646904528,17.764778163564376,1.860094090850782,12,-0.05750083923339844,2.309999465942383,6.807497978210449,6.582498550415039,4.9650001525878835,3,0.07473407317332592,-1.9421489687699245,34.25,-1.0454643974926956,35.014999389648445,1.6176440889048458,35.220001220703125,0.07473407317332592 3391,2011-12-30,34.919998168945305,34.974990844726555,34.46500015258789,34.88499069213867,353783.0,0.003736626904196072,6.0347023073488515,0.07956200582603333,49.12674632467509,34.33955137893188,-0.28840872623241154,0.7365619579730875,5.897736815828274,7.7202484637273585,35.35019390912942,0.5099906921386648,-2.2443963880870754,-0.40400180816651243,-3.6726996476541984,2.8646960313211736,-2.0383507279103554,1.2303471115773306,0.4353146254835494,59.29181731330725,25.749596888889172,1.6343489197438414,12,-0.18749809265136008,2.180002212524421,6.502501487731941,6.452501296997077,5.080001831054695,4,0.06629446056114086,1.3408933277847135,34.790000915527344,-1.9421489687699245,34.25,-1.0454643974926956,35.014999389648445,0.06629446056114086 3392,2012-01-02,35.7400016784668,35.7400016784668,34.759998321533196,34.990001678466804,871021.0,0.023482346864803993,1.6133422851562689,21.423994769536673,61.74016431828825,38.59539954207145,-0.911941085932547,-0.3527684636435282,4.882612525715473,6.841602424104202,35.93559412405608,0.9800033569336009,-1.9569361646014798,0.5755016326904325,-2.2309513046629164,3.3819545700437814,-0.8277248359862455,1.9787281013671105,-2.490001678466797,100.0,59.644880343987765,1.403226468676675,1,-0.7025012969970703,1.3599987030029297,5.632498741149902,5.632497787475586,4.859996795654297,0,0.018326769684835043,6.0347023073488515,34.919998168945305,1.3408933277847135,34.790000915527344,-1.9421489687699245,34.25,0.018326769684835043 3393,2012-01-03,37.29999923706055,37.46500015258789,35.8650016784668,36.35499954223633,1768530.0,0.04364850266735276,1.509798524387106,1.2599995930989702,64.84116996242963,42.677042971943365,-2.1878136873470027,-2.08752719614084,3.0838926183634428,5.213315546651572,35.77692886861846,1.7249984741210938,-1.6430532578639614,2.178499221801758,-0.4557770138587358,4.812775457462251,0.861361103971511,3.4956373396320046,-4.0001992034912135,94.86777892080262,49.464899027804165,1.317138117830246,1,-1.4424991607666016,-0.1999988555908203,3.6025009155273438,4.072500228881836,2.8500022888183594,1,-0.02265408641526956,1.6133422851562689,35.7400016784668,6.0347023073488515,34.919998168945305,1.3408933277847135,34.790000915527344,-0.02265408641526956 3394,2012-01-04,36.28499984741211,37.25,36.099998474121094,37.1150016784668,1148707.0,-0.027211780439929667,1.0909147656732257,-0.8783090995696858,66.47950880592947,46.95497727678382,-1.1757455158846213,-1.2620671866934998,3.8592499754207665,6.14105565513961,35.37875480549347,1.2000007629394531,-1.3153424654641555,1.2427497863769545,-1.1252864005453418,3.610785973299251,0.05873169291580638,2.4267678798381027,-2.8185918090820365,63.00937889765964,11.373277710520576,1.1840180934611486,1,-0.42749977111816406,0.8150005340576172,4.617500305175781,5.087499618530273,4.025001525878906,2,0.03789444690043364,1.509798524387106,37.29999923706055,1.6133422851562689,35.7400016784668,6.0347023073488515,34.919998168945305,0.03789444690043364 3395,2012-01-05,36.1150016784668,36.47999954223633,35.40999984741211,36.47999954223633,1359348.0,-0.0046850811536502945,4.863046341004577,0.43975549223274196,63.63113479228479,50.54236184696196,-0.8436365114512014,-1.3034181707425958,3.801871421023421,6.220563067205319,35.11699955037801,1.0699996948242188,-0.9162198887219262,1.164501571655272,-0.8440851990553568,3.173088342365901,0.16020818629996114,2.168794957010583,-2.4886499555664088,55.00005086263021,-0.49450134854861716,1.0042933853553142,1,-0.25750160217285156,0.9849987030029297,4.553749084472656,5.257497787475586,3.3049964904785156,3,0.07586868991904905,1.0909147656732257,36.28499984741211,1.509798524387106,37.29999923706055,1.6133422851562689,35.7400016784668,0.07586868991904905 3396,2012-01-06,36.709999084472656,36.900001525878906,36.1150016784668,36.150001525878906,1152031.0,0.016475076238487985,-1.4920738722373599,-1.534248866035409,65.50027405762971,53.82313689854257,-1.284474672219119,-1.9462184486967118,2.9412645726280644,5.535540236964643,34.151631862087285,0.7849998474121094,-0.6365497484403946,1.726498985290526,-0.37756511211932775,3.8305630827003796,0.6744669365856026,2.778531033995449,-2.930101424384766,72.08870399097455,12.840425911206168,1.0520320487049266,1,-0.8524990081787109,0.32000160217285156,3.842501640319824,4.572500228881836,2.345001220703125,4,0.08294748187369261,4.863046341004577,36.1150016784668,1.0909147656732257,36.28499984741211,1.509798524387106,37.29999923706055,0.08294748187369261 3397,2012-01-09,35.334999084472656,36.650001525878906,35.169998168945305,36.61999893188477,1119037.0,-0.03745573506651456,1.200740247032641,-2.294652588555871,56.33734510944601,56.05312533814705,0.12131032231599193,-0.5805040516800162,4.030168317065765,6.857909993669622,32.87593487393693,1.5400009155273509,-0.2959572234558152,0.3384990692138672,-1.7711507599172052,2.4481488983449395,-0.716325845351669,1.3933239837794034,-1.4076973246847686,7.189576161736663,-52.099736191655445,1.054824914565538,1,0.5225009918212891,1.355001449584961,5.217501640319824,5.947500228881836,4.139991760253906,0,0.13202210376106382,-1.4920738722373599,36.709999084472656,4.863046341004577,36.1150016784668,1.0909147656732257,36.28499984741211,0.13202210376106382 3398,2012-01-10,36.83000183105469,37.01499938964844,35.81999969482422,36.02000045776367,1252505.0,0.042309403857859085,1.02542923553886,-0.6303513381128344,56.33736116340362,58.6124705604876,-1.21715615043545,-1.9336438552315371,2.2919747392842,5.325621288313826,31.203605129456857,1.6800003051757812,0.027142212457647474,1.6805017471313448,-0.4973631527982363,3.858366647060926,0.5915692971665578,2.769434197096132,-2.7611921355548006,79.80779811466097,24.607790642719657,1.0889324499647905,1,-0.9600009918212891,-0.5375022888183594,3.722498893737793,4.452497482299805,3.354999542236328,1,0.10236210848861771,1.200740247032641,35.334999084472656,-1.4920738722373599,36.709999084472656,4.863046341004577,36.1150016784668,0.10236210848861771 3399,2012-01-11,36.47999954223633,37.34000015258789,36.290000915527344,36.7599983215332,1613085.0,-0.009503184127545694,-2.1818349960118835,-0.34567691923687344,60.10282617026841,60.455170078261666,-0.5783860653194637,-1.5123252897485742,2.470299874352861,5.629137811680778,29.352462116510857,1.0499992370605469,0.2627010135417791,1.235999488830565,-1.0028106971436301,3.47480967480476,0.11659439584347098,2.355404581817659,-2.275342228452921,60.368671695499664,3.624931072423017,1.119405092987097,1,-0.5149993896484375,-0.5074996948242188,3.9000015258789062,4.802499771118164,2.920001983642578,2,0.10060312581400854,1.02542923553886,36.83000183105469,1.200740247032641,35.334999084472656,-1.4920738722373599,36.709999084472656,0.10060312581400854 3400,2012-01-12,36.09000015258789,37.24499893188477,35.79999923706055,36.47999954223633,2093723.0,-0.010690772876707388,-1.979377064653153,1.3928610354223434,56.272394012741415,61.249130932491255,0.017221916445798513,-0.9555166406467777,2.6408982900200897,5.960331410911152,27.381933624911426,1.4449996948242259,0.5137246792851542,0.7090000152587876,-1.3715556396457416,2.789555670163317,-0.33127781219347696,1.7492778427110522,-1.7549291252523034,42.3963660207472,-13.98926155370949,1.0402778274522642,1,0.02249908447265625,-0.21000099182128906,4.202500343322754,5.192499160766602,3.7449989318847656,3,0.11692993080800873,-2.1818349960118835,36.47999954223633,1.02542923553886,36.83000183105469,1.200740247032641,35.334999084472656,0.11692993080800873 3401,2012-01-13,36.14500045776367,36.68000030517578,35.74499893188477,36.58000183105469,1220089.0,0.0015239763076542179,1.9448939991949843,1.1153898822332642,54.88641955704372,60.48760373679742,0.17239079024074755,-0.8663056560920666,2.334081671416733,5.829881779605529,25.287374863223576,0.9350013732910085,0.8969833899873692,0.6442502975463853,-1.3130902660761166,2.601590861168887,-0.3344199842648621,1.6229205793576327,-1.684732265417992,44.93093997922152,-9.610025343852698,0.9786702818112506,1,0.1724987030029297,-0.3250007629394531,4.147500038146973,5.13749885559082,4.169998168945305,4,0.09060721177769948,-1.979377064653153,36.09000015258789,-2.1818349960118835,36.47999954223633,1.02542923553886,36.83000183105469,0.09060721177769948 3402,2012-01-16,36.38999938964844,36.4900016784668,35.85499954223633,35.939998626708984,758588.0,0.006778224617013162,-1.0483975167508568,-1.0344812466566695,57.23303733467964,59.64225566704742,0.0327324924199246,-0.9625782804372705,1.8586163199017847,5.5309293359226785,23.36748630140719,0.6350021362304688,1.1174472173896106,0.7634992599487305,-1.0735208901634223,2.6005194100608833,-0.15501081510734593,1.6820093350048069,-1.8095419188930677,40.43886922414591,-14.197436435032039,0.9185100750560762,1,-0.13500022888183594,-1.0324993133544922,3.4700002670288086,4.892499923706055,3.4099998474121094,0,0.07323443144342101,1.9448939991949843,36.14500045776367,-1.979377064653153,36.09000015258789,-2.1818349960118835,36.47999954223633,0.07323443144342101 3403,2012-01-17,37.040000915527344,37.33000183105469,36.599998474121094,36.849998474121094,1131235.0,0.01786209224460178,-1.1159442724458204,0.42222693171703474,64.85623587261917,59.461892007790716,-0.7353591718756718,-1.4490203880469394,0.9822392769518871,4.816714018539393,20.955915290324718,0.94000244140625,1.2937063602304448,1.2625007629394531,-0.5139935695782896,3.038995095457196,0.3742535966805818,2.1507479291983245,-2.3441617374986734,81.19128479862232,18.832386582002236,0.8882471662588713,1,-0.7850017547607422,-1.6825008392333984,2.0749988555908203,3.9849987030029297,2.2249984741210938,1,0.0657394673059648,-1.0483975167508568,36.38999938964844,1.9448939991949843,36.14500045776367,-1.979377064653153,36.09000015258789,0.0657394673059648 3404,2012-01-18,37.38000106811523,37.7400016784668,36.67499923706055,37.15999984741211,1405510.0,0.009179269551404134,1.2659567560548017,1.157886283327942,64.09140663558176,59.513033323712605,-1.0099006531747605,-1.730878383078739,0.40128475008928177,4.3774201680578955,19.131904516050106,1.06500244140625,1.2978935169068961,1.5092508316039996,-0.4000542781240384,3.4185559413320377,0.5545982767399806,2.4639033864680187,-2.57339545110419,81.95488146728883,17.019467306973766,0.95465255486402,1,-0.9250011444091726,-1.8850002288818288,1.2812490463256907,3.2549991607666087,1.2350006103515696,2,0.07504013443082602,-1.1159442724458204,37.040000915527344,-1.0483975167508568,36.38999938964844,1.9448939991949843,36.14500045776367,0.07504013443082602 3405,2012-01-19,37.7400016784668,37.96500015258789,37.310001373291016,37.36999893188477,1144794.0,0.009630834672678557,-1.6734760607240171,1.6818213344430792,64.96816834231194,59.453910466455085,-1.2462060937031652,-1.9361492375650897,-0.17579296325276061,3.9104292769520654,17.75160177655169,0.654998779296875,1.1472169684449582,1.7080013275146513,-0.2629389832587421,3.6789416382880447,0.7225311721279581,2.6934714829013444,-2.757392297768412,89.86493917107701,23.21532452658475,0.9854701553866957,1,-1.1725025177001953,-2.1325016021728516,0.8862485885620117,2.894998550415039,0.8849983215332031,3,0.0439851556328692,1.2659567560548017,37.38000106811523,-1.1159442724458204,37.040000915527344,-1.0483975167508568,36.38999938964844,0.0439851556328692 3406,2012-01-20,37.0,37.86000061035156,36.650001525878906,37.57500076293945,1772376.0,-0.01960788673968228,1.1135346737518947,-1.554044580077148,56.74517291728356,59.49922466732591,-0.5148876584586475,-1.0835520468248916,0.40175665356726853,4.506037264300005,16.289662583897957,1.2099990844726562,1.0354341354924372,0.8612497329711886,-1.0745136085518823,2.7970130744942594,-0.10663193779034685,1.829131403732724,-1.7787993575504544,54.26540884141712,-7.828293574953655,0.9678816707615362,1,-0.14500045776367188,-1.3924999237060547,1.2174997329711914,3.424999237060547,1.3549995422363281,4,0.07662159687763936,-1.6734760607240171,37.7400016784668,1.2659567560548017,37.38000106811523,-1.1159442724458204,37.040000915527344,0.07662159687763936 3407,2012-01-23,37.150001525878906,37.22999954223633,36.599998474121094,36.86000061035156,1336498.0,0.004054095294024451,1.8000237360550677,-0.5043487491126695,49.05423938680096,58.689988914370055,-0.4250550138293434,-1.1399974312073482,0.08689081304096646,4.229969478750171,14.939597045639136,0.6300010681152344,0.9752250276013186,0.9147512435913114,-1.0205924839551912,2.850094971137814,-0.052920620181943434,1.8824231073645663,-1.709296922618293,40.293214318651195,-16.925486764359867,0.967671863773253,1,-0.2950019836425781,-1.4900016784667969,0.1062479019165039,3.2249984741210938,1.0749893188476562,0,0.0851950732391038,1.1135346737518947,37.0,-1.6734760607240171,37.7400016784668,1.2659567560548017,37.38000106811523,0.0851950732391038 3408,2012-01-24,36.23500061035156,37.11000061035156,35.970001220703125,36.83000183105469,1398495.0,-0.02462990250188679,-1.0266655815972223,-2.051721869985004,49.68072030006982,57.531977151014665,0.443285279546366,-0.13587724732779094,0.8620037333274126,5.023879757813049,13.643026694173999,1.1800003051757812,0.8161676410770369,-0.061249732971191406,-1.9096035129177693,1.7871040469753865,-0.9854266229444804,0.8629271570020975,-0.5923523631447694,13.283184537752138,-41.41836194581548,0.9241768899732904,1,0.6199989318847656,-0.5750007629394531,0.8612489700317383,4.1399993896484375,1.239990234375,1,0.09838549928685647,1.8000237360550677,37.150001525878906,1.1135346737518947,37.0,-1.6734760607240171,37.7400016784668,0.09838549928685647 3409,2012-01-25,36.78499984741211,37.0,36.31499862670898,36.599998474121094,1119606.0,0.015178673321269986,1.2276406627010694,-0.3109260399035749,54.08037528041022,57.28841951408897,-0.06582170241924246,-0.5124991761797233,0.1583760699179919,4.387411739592821,11.991510564121914,0.7649993896484375,0.8690559749826363,0.36199951171875,-1.2246805677410322,1.9486795911785322,-0.4313405280111411,1.155339551448641,-0.9565634477748262,40.85208336121856,-13.241157067322483,0.7933400397298899,1,0.06999969482421875,-0.8199996948242188,0.2649993896484375,3.5900001525878906,0.9150009155273438,2,0.06741877266613061,-1.0266655815972223,36.23500061035156,1.8000237360550677,37.150001525878906,1.1135346737518947,37.0,0.06741877266613061 3410,2012-01-26,37.38999938964844,37.5,36.5,36.935001373291016,2055300.0,0.016446908923363424,1.962966311946515,2.459430480235891,54.136250444351425,57.20506739045649,-0.5219079138147009,-0.9620509532898751,-0.5915534991227531,3.7059283628503152,10.08716458015427,1.0,0.8298418577623821,0.8369991302490263,-0.605862092603175,2.2798603531012276,0.11556851882292563,1.558429741675127,-1.4199981689453125,75.13220251406796,22.35213756167041,0.7214306114260991,1,-0.4799995422363281,-1.2824993133544922,-0.5799999237060547,2.9850006103515625,-0.30999755859375,3,0.03276283254386758,1.2276406627010694,36.78499984741211,-1.0266655815972223,36.23500061035156,1.8000237360550677,37.150001525878906,0.03276283254386758 3411,2012-01-27,37.23500061035156,37.78499984741211,37.03499984741211,37.125,1567146.0,-0.004145460867265638,-4.172397463892032,0.24176063718298052,63.57142467888459,57.9093326509237,-0.21907019667442285,-0.6584864277628526,-0.5503287760251467,3.7474782560684616,8.169913886256067,0.75,0.7729419856195605,0.5662502288818345,-0.6835284674047415,1.8160289251684105,-0.05863911926145704,1.191139577025126,-1.1053994750976557,69.6969888039076,10.689437245853824,0.6248893481432889,1,-0.2674999237060547,-1.1275005340576172,-0.9950008392333984,3.1399993896484375,-0.7099990844726562,4,0.03733045164129822,1.962966311946515,37.38999938964844,1.2276406627010694,36.78499984741211,-1.0266655815972223,36.23500061035156,0.03733045164129822 3412,2012-01-30,36.39500045776367,37.04999923706055,36.10499954223633,37.04999923706055,1218739.0,-0.02255942362880925,1.8855006289894236,-5.954501317797198,46.572095917465525,55.877761544795526,0.6947772061041491,0.24569765333825444,0.19183762754917666,4.47932974632549,7.137968892152746,1.1300010681152344,0.7732927530536955,-0.306499862670897,-1.4861662694318554,0.8731665440900613,-0.8963330660513762,0.28333334070958216,1.5699996948242188,23.415953643511543,-31.59894208630864,0.5898332033804792,1,0.5725002288818359,-0.28750038146972656,-0.3887500762939453,3.979999542236328,-1.375,0,0.05385352547933686,-4.172397463892032,37.23500061035156,1.962966311946515,37.38999938964844,1.2276406627010694,36.78499984741211,0.05385352547933686 3413,2012-01-31,36.45500183105469,37.275001525878906,36.400001525878906,36.79999923706055,997049.0,0.0016486158136101992,-2.8461706141270176,0.5267145785770861,49.79357808279936,54.289113927819706,0.6068877693277628,0.12558410698715505,0.076848646923942,4.334860387236269,7.353566895565694,0.8800010681152344,0.7941721585354173,-0.20424861907959269,-1.353804182595347,0.9453069444361617,-0.7790264008374663,0.37052916267828095,1.4727983093261727,20.83346578807544,-32.12018879774237,0.574777781757877,1,0.5124988555908203,-0.3475017547607422,-0.5650014877319336,3.9199981689453125,-0.7050018310546875,1,0.04855270675543033,1.8855006289894236,36.39500045776367,-4.172397463892032,37.23500061035156,1.962966311946515,37.38999938964844,0.04855270675543033 3414,2012-02-01,37.65999984741211,37.77000045776367,36.525001525878906,36.525001525878906,1402467.0,0.033054394618927896,-1.1938339612748838,-3.2898749433319696,61.42648520486638,53.89559357921465,-0.6193464580518864,-1.023601200299467,-1.1575345262917267,3.0589685806784814,7.421788324171458,1.3149986267089844,0.8035658994116304,0.9319993972778349,-0.2857573896193202,2.14975618417499,0.32312100382925735,1.5408777907264124,0.23134428100586035,92.55952516110281,36.689531985232364,0.6088783934485762,2,-0.7449989318847656,-1.552499771118164,-1.7699995040893555,2.7150001525878906,-1.2049980163574219,2,-0.004912612943047012,-2.8461706141270176,36.45500183105469,1.8855006289894236,36.39500045776367,-4.172397463892032,37.23500061035156,-0.004912612943047012 3415,2012-02-02,38.85499954223633,39.10499954223633,37.61000061035156,37.61999893188477,1877783.0,0.031731271897664115,-1.3824736314173682,1.088107873748452,66.91634433038985,55.02572373622645,-1.8322293020016076,-2.111036015300698,-2.357356012198963,1.793236699252887,7.298942448018636,1.4949989318847656,0.7090404360551474,1.9899991989135728,0.4809455888145422,3.4990528090126034,1.2354723938640575,2.744526003963088,-2.75,91.66666666666666,32.991393081945255,0.7545268050495143,2,-1.3174991607666016,-2.164999008178711,-2.964999198913574,1.5200004577636719,-2.2649993896484375,3,-0.02972587293538287,-1.1938339612748838,37.65999984741211,-2.8461706141270176,36.45500183105469,1.8855006289894236,36.39500045776367,-0.02972587293538287 3416,2012-02-03,39.75500106811523,39.81499862670898,38.82500076293945,38.97499084472656,2109414.0,0.023163081623526427,1.1999821981850816,0.6315869132782266,69.417194700017,57.288274326583796,-2.57066981859041,-2.9209770157981794,-3.2518206476846387,0.8116899164562241,7.66337543680308,0.9899978637695241,0.6241947930307461,2.737750625610346,0.7545909862966482,4.7209102649240435,1.746170805953497,3.7293304452671947,-3.590001525878897,98.38281473316648,35.85577188404896,0.9915798196568475,2,-1.8625011444091726,-2.6150016784667898,-3.8387508392333913,0.6199989318847727,-3.245002746582024,4,-0.06728711269501064,-1.3824736314173682,38.85499954223633,-1.1938339612748838,37.65999984741211,-2.8461706141270176,36.45500183105469,-0.06728711269501064 3417,2012-02-06,40.0,40.43999862670898,39.36999893188477,39.86000061035156,1656529.0,0.006162719791278581,1.0980455222038565,0.17948404450421976,67.91766536893101,59.31460155645726,-2.647270637601686,-2.9498043303535013,-3.4986377464102887,0.4712922708339704,7.585516012194479,1.0699996948242045,0.5039359923929965,2.749499511718753,0.5176678895890134,4.981331133848492,1.6335837006538867,3.865415322783619,-3.6890004943847643,89.10893706783666,27.747198282073803,1.1159158110648686,2,-1.7275009155273438,-2.4000015258789134,-4.083749771118164,0.375,-3.1800003051757812,0,-0.08687496185302734,1.1999821981850816,39.75500106811523,-1.3824736314173682,38.85499954223633,-1.1938339612748838,37.65999984741211,-0.08687496185302734 3418,2012-02-07,40.599998474121094,40.72499084472656,40.02999877929688,40.099998474121094,1454069.0,0.014999961853027433,-1.1718522757075338,3.571444141689373,68.89669737676897,60.96085956716378,-2.864178651388606,-3.428672416514374,-4.109638799892771,-0.2430602962745212,7.851537439804648,0.7249908447265625,0.5555040414004111,3.1609981536865206,0.48589785050901924,5.836098456864022,1.82344800209777,4.498548305275271,-4.041259021240236,97.0239836076592,36.686362840475994,1.337550151588749,2,-2.1850032806396484,-2.6525039672851562,-4.531248092651367,-0.22499847412109375,-4.0749969482421875,1,-0.13743837995250607,1.0980455222038565,40.0,1.1999821981850816,39.75500106811523,-1.3824736314173682,38.85499954223633,-0.13743837995250607 3419,2012-02-08,40.150001525878906,41.0,40.04499053955078,40.900001525878906,1204424.0,-0.011083669092475934,1.0105526911771792,-1.5,63.99535856173897,62.05631602465129,-2.1083774968958906,-2.834981702619814,-3.7128514945947018,0.11994085553191525,8.444290480721586,0.9550094604492188,0.6856174042284593,2.527501106262207,-0.3652545301737149,5.420256742698129,1.081123288044246,3.973878924480168,-3.2579619616503948,74.92629418410475,17.566748267173892,1.4463778182179616,2,-1.5975017547607422,-2.06500244140625,-3.6712512969970703,0.22499847412109375,-0.9900016784667969,2,-0.10958907493547321,-1.1718522757075338,40.599998474121094,1.0980455222038565,40.0,1.1999821981850816,39.75500106811523,-0.10958907493547321 3420,2012-02-09,40.310001373291016,40.59500122070313,39.76499938964844,40.400001525878906,1043085.0,0.003985052087955188,2.4583442608618906,0.12000020345052083,70.61023318123624,62.83840585824591,-2.0233980996988734,-2.80651081743342,-3.9520563738576158,-0.14712623701608152,8.642036622997837,0.8300018310546946,0.9020327286179253,2.4765008926391587,-0.5577544433898396,5.510756228668157,0.9593732246246631,3.9936285606536543,-3.007165765485354,68.27591408071025,10.090204539828719,1.5171276680144974,2,-1.7575016021728516,-2.2250022888183594,-3.8312511444091797,0.06499862670898438,-1.2050018310546875,3,-0.09563382314322144,1.0105526911771792,40.150001525878906,-1.1718522757075338,40.599998474121094,1.0980455222038565,40.0,-0.09563382314322144 3421,2012-02-10,39.41999816894531,40.02999877929688,38.8650016784668,39.959999084472656,1093086.0,-0.022078967353630796,2.4264605235108156,6.0,62.941833021458876,64.6572655364674,-0.8837994209634275,-1.7482042428776339,-3.1226071028936246,0.6740957887132595,8.509236233422476,1.4449996948242188,1.0330224854907613,1.4227478027343778,-1.5811623839986453,4.426657989467401,-0.07920729063213372,2.9247028961008894,-1.7474461219202198,25.99517221540281,-33.03056597017337,1.5019550933665107,2,-0.7199974060058594,-1.3349990844726562,-2.9412479400634766,0.9550018310546875,-0.1699981689453125,4,-0.07179092206520865,2.4583442608618906,40.310001373291016,1.0105526911771792,40.150001525878906,-1.1718522757075338,40.599998474121094,-0.07179092206520865 3422,2012-02-13,39.05500030517578,39.86999893188477,38.84000015258789,39.665000915527344,975975.0,-0.009259205497809342,1.0196120963700277,1.1296288447138276,67.15329618873392,66.58612310379347,-0.11376372013022973,-1.236721610680263,-2.8104354277710257,1.0070902705070353,8.361139623674443,1.029998779296882,1.1241921071896996,0.9244998931884751,-2.014958728109491,3.8639585144864412,-0.5452294174605044,2.3942292038374546,-1.049703462853195,9.95371147111338,-52.5920184374729,1.4697293106489817,2,-0.2924995422363281,-0.970001220703125,-2.6112499237060547,1.3199996948242188,0.19499969482421875,0,-0.06516456186803055,2.4264605235108156,39.41999816894531,2.4583442608618906,40.310001373291016,1.0105526911771792,40.150001525878906,-0.06516456186803055 3423,2012-02-14,39.47499084472656,39.73500061035156,39.04499053955078,39.06499862670898,988772.0,0.010753822462398643,-2.0666542338111507,-0.672117717687682,66.62543893855968,67.16378462975939,-0.06740693988314206,-1.5441023276992283,-3.254637776775425,0.5720631220090198,8.920494009273623,0.6900100708007812,1.1743644123901333,1.222740936279294,-1.7282263363358652,4.173708208894453,-0.2527427000282856,2.6982245725868736,-1.170223686636234,29.397719305371833,-34.409444911365554,1.4754836363075778,2,-0.16999053955078125,-1.1024913787841797,-3.2012405395507812,0.9000091552734375,-0.30998992919921875,1,-0.06725754947849527,1.0196120963700277,39.05500030517578,2.4264605235108156,39.41999816894531,2.4583442608618906,40.310001373291016,-0.06725754947849527 3424,2012-02-15,40.185001373291016,40.73500061035156,39.81499862670898,39.84500122070313,1643136.0,0.017986338017334846,-3.599948502274355,0.8292844050354643,67.05310182290951,67.17897990670602,-0.4264223665253155,-2.1430709114959257,-3.97175989884677,-0.16210105061974645,9.890252715354363,1.260009765625,1.4718458930417526,1.792501449584961,-1.2491496293699527,4.8341525285398745,0.27167591010750414,3.3133269890624177,-1.61071093100972,70.97630056988946,8.246351106304658,1.5208255394774561,2,-0.27250099182128906,-1.8125019073486328,-4.103751182556152,0.18999862670898438,-1.3000106811523438,2,-0.09107875382193542,-2.0666542338111507,39.47499084472656,1.0196120963700277,39.05500030517578,2.4264605235108156,39.41999816894531,-0.09107875382193542 3425,2012-02-16,39.400001525878906,39.83000183105469,38.685001373291016,39.810001373291016,1553235.0,-0.019534647768703617,4.088882295596151,-1.2058813629683072,62.2662983807523,66.38443587123216,0.496196385484339,-1.2936580813189025,-3.205719130123036,0.566870892134169,10.364461985975314,1.5,1.7522396219956775,0.9245016098022489,-2.132735589909501,3.981738809513999,-0.6041169900536261,2.453120209658124,1.5999984741210938,34.87806920421664,-25.856469112537305,1.5286185998558763,2,0.44249916076660156,-1.0275020599365234,-3.4312515258789062,0.6299991607666016,0.07498931884765625,3,-0.006091412923148187,-3.599948502274355,40.185001373291016,-2.0666542338111507,39.47499084472656,1.0196120963700277,39.05500030517578,-0.006091412923148187 3426,2012-02-17,39.834999084472656,40.04999923706055,39.51499938964844,39.72499084472656,1173012.0,0.011040546744853108,-1.018901060935408,-0.2683128797253417,70.42755898626844,66.66331293982522,0.08240575482490442,-1.5867269866064646,-3.5937598536216626,0.08355429539612658,10.941608236258688,0.6499977111816406,1.8792938050596888,1.2177492141723647,-1.8142242147058312,4.249722643050561,-0.2982375002667297,2.733735928611459,1.118700942993165,56.09747020348161,-8.971064541228834,1.5159867144390975,2,0.0075016021728515625,-1.4624996185302734,-3.838749885559082,0.020000457763671875,0.2050018310546875,4,-0.018325582001102014,4.088882295596151,39.400001525878906,-3.599948502274355,40.185001373291016,-2.0666542338111507,39.47499084472656,-0.018325582001102014 3427,2012-02-20,40.31499862670898,40.58000183105469,39.61000061035156,40.20500183105469,1081173.0,0.012049693818705798,2.031238637921477,0.99989597059429,71.83257952722741,66.98952206765392,-0.38913384730518175,-1.9156728724095373,-3.9888248520460508,-0.42186601901104837,11.644518056454556,0.970001220703125,1.871211687484717,1.5394989013671818,-1.5004031556432977,4.579400958377661,0.01954787286194204,3.0594499298724216,0.5933274276733513,79.51209073400351,8.482610667625934,1.5199510285052389,2,-0.47249794006346946,-1.8874988555908132,-4.246249198913567,-0.45999908447264914,-0.539997100830071,0,-0.02641693322552685,-1.018901060935408,39.834999084472656,4.088882295596151,39.400001525878906,-3.599948502274355,40.185001373291016,-0.02641693322552685 3428,2012-02-21,39.79999923706055,40.400001525878906,39.47000122070313,40.26499938964844,978231.0,-0.012774386883080302,1.530597839908221,-4.227397260274246,63.12884044349753,66.8932422767382,0.0005048142706129966,-1.1804193790863238,-3.351053593313722,0.09759161031078634,11.844395244329545,0.9300003051757741,1.7444281907614325,0.8462495803833008,-1.9767676255173612,3.6692667862839627,-0.5652590225670338,2.2577581833336353,1.0638603236999558,54.39015993822049,-13.341062159899664,1.4115086029503314,2,-0.08999824523925781,-1.3149986267089844,-3.9937496185302734,0.05500030517578125,-0.8800010681152344,1,-0.013819076572956446,2.031238637921477,40.31499862670898,-1.018901060935408,39.834999084472656,4.088882295596151,39.400001525878906,-0.013819076572956446 3429,2012-02-22,39.26499938964844,39.93999862670898,39.11999893188477,39.93999862670898,869431.0,-0.013442207479087975,1.4296314715705922,1.4516107861555094,52.736983799492435,64.90732567876668,0.4433926343282266,-0.4744217279237688,-2.7234024172666267,0.6972139155449639,11.938695187849055,0.8199996948242045,1.6054588417291242,0.18724975585937642,-2.446165275794428,2.8206647875131807,-1.1294577599675293,1.5039572716862821,1.555283007362675,30.60674808711599,-32.688297560527054,1.3167075158269033,2,0.44500160217285156,-0.779998779296875,-3.458749771118164,0.5650005340576172,-0.9150009155273438,2,-0.0025467585808102156,1.530597839908221,39.79999923706055,2.031238637921477,40.31499862670898,-1.018901060935408,39.834999084472656,-0.0025467585808102156 3430,2012-02-23,38.6150016784668,39.43999862670898,37.95500183105469,39.20500183105469,1568374.0,-0.016554125080490922,1.8018972832717581,0.874075288080621,42.12706541898503,62.594573722936246,0.9249365830510214,0.2867578506994519,-1.9464210616819315,1.36136784112459,12.362219986488645,1.4849967956542898,1.3771700510988225,-0.5239980697631808,-3.04678926481278,1.9987931252864186,-1.7853936672879769,0.7373975277616154,2.162575098069915,25.142851329985117,-32.32114406981785,1.261395597524799,2,0.7299995422363281,-0.13000106811523438,-2.6400012969970703,1.0874977111816406,0.6099891662597656,3,0.0069918167017051225,1.4296314715705922,39.26499938964844,1.530597839908221,39.79999923706055,2.031238637921477,40.31499862670898,0.0069918167017051225 3431,2012-02-24,38.625,38.99499893188477,38.48500061035156,38.78499984741211,901201.0,0.000258923244816911,-1.3181814241003245,0.27118611191930947,40.18556718996075,59.59815938973923,0.8831847645900268,0.4071067098445553,-1.8395966474063812,1.3454493042392244,13.067351437081843,0.5099983215332102,1.2181014320988055,-0.5834997177123995,-2.957642724296008,1.790643288871209,-1.7705712210042037,0.6035717855794047,2.039673778717429,25.523739769345237,-26.783318846810754,1.1870715032918036,2,0.720001220703125,-0.1399993896484375,-2.5375003814697266,1.0774993896484375,1.3549995422363281,4,0.022006235462176393,1.8018972832717581,38.6150016784668,1.4296314715705922,39.26499938964844,1.530597839908221,39.79999923706055,0.022006235462176393 3432,2012-02-27,38.35499954223633,38.68000030517578,37.97000122070313,38.68000030517578,1014097.0,-0.006990303113622587,3.3692148784581177,2.031256705528932,33.183507457099566,55.88238922513255,1.1660729369383844,0.8764081373205173,-1.457531991137472,1.6078994039650354,13.185612133355152,0.7099990844726491,0.9696763525866245,-0.9515001296997099,-2.9721431210515163,1.0691428616520966,-1.961821625375613,0.05882136597619336,2.2012873585745893,16.359826630178706,-29.039558288217446,1.0103214956759041,2,0.9900016784667969,0.13000106811523438,-2.1237497329711914,1.2900009155273438,1.0649986267089844,0,0.04393172711253723,-1.3181814241003245,38.625,1.8018972832717581,38.6150016784668,1.4296314715705922,39.26499938964844,0.04393172711253723 3433,2012-02-28,38.22499084472656,38.72499084472656,37.86999893188477,38.63000106811523,1226017.0,-0.0033896154102831533,1.873971777166537,1.2461823773137333,34.854369281708756,52.30475227611024,1.2294077176180238,1.207740428623545,-1.2193337998511424,1.6955949054421495,13.550221435708965,0.8549919128417898,0.835968186862047,-1.1700082778930678,-2.7776361033241628,0.4376195475380271,-1.9738221906086153,-0.36619436517752035,2.2272446532941075,17.14937029843077,-23.50236737128986,0.8038139127155491,2,1.000009536743164,0.260009765625,-1.9674911499023438,-0.0049915313720703125,-0.16498947143554688,1,0.040549667819375745,3.3692148784581177,38.35499954223633,-1.3181814241003245,38.625,1.8018972832717581,38.6150016784668,0.040549667819375745 3434,2012-02-29,37.47499084472656,38.584999084472656,37.310001373291016,38.43999862670898,1436325.0,-0.01962067180203053,1.0318547811047651,2.3826751184410297,29.589567343791074,48.67400438311455,1.73725755614781,2.0481806380240286,-0.4158243962166921,2.395936182715147,14.542279900932792,1.2749977111816406,0.6689388566349095,-1.9107578277587862,-3.5619594447561624,-0.25955621076141,-2.7363586362574708,-1.0851570192601017,2.822310459325955,7.7459945627062075,-28.19651306378376,0.8256008084986873,2,1.470010757446289,1.0775089263916016,-1.2174911499023438,0.7450084686279297,0.8600082397460938,2,0.038559244222526434,1.873971777166537,38.22499084472656,3.3692148784581177,38.35499954223633,-1.3181814241003245,38.625,0.038559244222526434 3435,2012-03-01,37.70000076293945,37.70000076293945,37.165000915527344,37.599998474121094,1436957.0,0.006004268797427992,9.699752050352851,-0.10362847915373775,36.30577543010943,44.88269509909689,1.3921414543997912,1.825814946779957,-0.5513691068003936,2.095566353868911,14.887857758620454,0.5349998474121094,0.4729797759731511,-1.627997970581056,-3.431157038856817,0.1751610976947049,-2.5295775047189366,-0.7264184364431756,2.3583165466521407,29.234996028958264,-7.636724363769119,0.901579534137879,3,1.1725006103515625,0.8524990081787109,-1.2900009155273438,0.5199985504150391,-0.030002593994140625,3,0.017241318250067916,1.0318547811047651,37.47499084472656,1.873971777166537,38.22499084472656,3.3692148784581177,38.35499954223633,0.017241318250067916 3436,2012-03-02,37.08000183105469,37.5,36.86000061035156,37.5,1613929.0,-0.01644559467739448,2.0476294277929155,-4.199885561701316,34.88909669759278,40.777863673581926,1.7659556871872084,2.355923729579942,0.14145182356037367,2.6362341850528708,14.843612689626076,0.8400001525878906,0.184078156769111,-2.1142469406127944,-4.164019482806914,-0.06447439841867464,-3.1391332117098543,-1.0893606695157345,2.6889838391304792,11.796373870925514,-27.30380206476363,1.0248862710970614,3,1.5499992370605469,1.4724979400634766,-0.5712518692016602,0.7199974060058594,0.5399971008300852,4,0.05784759729637967,9.699752050352851,37.70000076293945,1.0318547811047651,37.47499084472656,1.873971777166537,38.22499084472656,0.05784759729637967 3437,2012-03-05,36.525001525878906,36.91999816894531,36.08000183105469,36.79999923706055,1397075.0,-0.014967645031531918,2.262149730006,0.6547593097184378,27.886206853164893,36.8620154968783,1.9297407933590947,2.7797571071266702,0.7528819597997654,3.102841074905726,14.591350937103526,1.0,-0.04126943718273424,-2.495497322082521,-4.82739560470727,-0.16359903945777177,-3.6614464633948955,-1.3295481807701464,2.894905937126225,16.8242549410991,-22.532322875655304,1.1659491413123744,3,1.4849987030029297,2.0149993896484375,0.012498855590820312,1.2749977111816406,1.8699989318847656,0,0.0945926864345088,2.0476294277929155,37.08000183105469,9.699752050352851,37.70000076293945,1.0318547811047651,37.47499084472656,0.0945926864345088 3438,2012-03-06,35.02000045776367,36.375,35.02000045776367,36.15999984741211,1944539.0,-0.04120468186836079,-1.3771934521021,4.14548682878109,15.405271990302992,32.714047518079475,3.000978773503725,4.05308848662753,2.3045969088054292,4.516825356006791,14.37707308243856,1.5050010681152344,-0.4396576717648699,-3.721498489379883,-6.541788135207504,-0.9012088435522614,-5.13164331229369,-2.3113536664660757,3.932320216768396,0.0,-33.89633866024928,1.4101448229138096,3,2.2099990844726562,2.989999771118164,1.5174999237060547,2.3125,2.8199996948242188,1,0.12564242300591388,2.262149730006,36.525001525878906,2.0476294277929155,37.08000183105469,9.699752050352851,37.70000076293945,0.12564242300591388 3439,2012-03-07,35.75,36.22000122070313,35.049999237060554,35.060001373291016,1768939.0,0.020845217952431216,-2.2957667778835087,-0.6052622773085623,25.37114734181381,30.852278842838224,1.9220678180366662,3.1374068239054793,1.6554190349131375,3.684200673010679,13.98227517462847,1.2000007629394602,-0.9183037251866963,-2.771498870849612,-5.807384097696563,0.2643863559973383,-4.289441484273084,-1.2535562574261405,2.573149439849125,27.238785787692194,-6.26348376270122,1.517942613423475,3,1.2574996948242188,2.260000228881836,0.7875003814697266,1.3500003814697266,2.020000457763672,2,0.06461542302911938,-1.3771934521021,35.02000045776367,2.262149730006,36.525001525878906,2.0476294277929155,37.08000183105469,0.06461542302911938 3440,2012-03-08,36.45500183105469,36.79499053955078,35.90999984741211,36.099998474121094,1041133.0,0.01972033093859271,-1.4081359380514438,0.5144986427390686,27.99485414276272,29.497755170927334,0.9816828248521361,2.2438325259117846,1.0236889158862468,2.877156432282092,13.62635048703671,1.0449905395507812,-1.2697914838056477,-1.8737470626831083,-4.921005140503581,1.1735110151373647,-3.397376101593345,-0.3501180237728718,1.3396437716607679,57.86296928091406,26.09445842088207,1.5236290389102356,3,0.4174938201904297,1.5549983978271484,0.05624866485595703,0.6449985504150391,1.2349967956542898,3,0.051570351364417455,-2.2957667778835087,35.75,-1.3771934521021,35.02000045776367,2.262149730006,36.525001525878906,0.051570351364417455 3441,2012-03-09,36.59000015258789,36.8650016784668,36.27999877929688,36.70000076293945,835068.0,0.0037031494925945374,1.659089332778439,-0.30985794416625473,24.6081036805126,28.544932529084335,0.5896732765021682,1.9878660366015453,0.9608508614486624,2.6511216241178914,14.096269378836784,0.5850028991699148,-1.4975967912368233,-1.5972488403320284,-4.693577439838549,1.4990797591744922,-3.1454131400852887,-0.0490845405787681,0.7607022269352797,82.63166242699363,54.551814154071714,1.5481642997532605,3,0.28249549865722656,1.4200000762939453,0.5237503051757812,0.5100002288818359,0.8299980163574219,4,0.029516206937786338,-1.4081359380514438,36.45500183105469,-2.2957667778835087,35.75,-1.3771934521021,35.02000045776367,0.029516206937786338 3442,2012-03-12,36.5099983215332,36.79999923706055,36.24499893188477,36.79999923706055,764244.0,-0.0021864397573397865,2.82757622793397,2.6363573311138855,26.159471649128307,27.578832792130953,0.4251478707795684,1.9683447640532705,1.0871359112804129,2.6226505398834803,14.623531020795651,0.5550003051757741,-1.6015158920919816,-1.5500005722045884,-4.704805328912158,1.6048041845029815,-3.12740295055837,0.027401806149192964,0.46779175050844657,80.75863837107366,53.693281649141916,1.5774023783537836,3,0.29250144958496094,1.5000019073486328,1.006251335144043,0.5900020599365234,0.6700019836425781,0,0.030402647531673654,1.659089332778439,36.59000015258789,-1.4081359380514438,36.45500183105469,-2.2957667778835087,35.75,0.030402647531673654 3443,2012-03-13,36.81999969482422,37.16999816894531,36.459999084472656,36.900001525878906,1221790.0,0.008490862436117297,1.2903376648946643,0.2758675120359896,31.68544578401385,27.81170817437793,-0.11746280614485016,1.5275583286784382,0.7776831813092286,2.1762964448743176,15.026385875725607,0.7099990844726562,-1.6988930270791087,-1.1072496414184556,-4.234673800728686,2.0201745178917747,-2.670961721073567,0.456462438236656,-1.7999992370605469,83.49062969527385,54.52386048510952,1.563712079655114,3,-0.45999908447265625,1.1900005340576172,1.1162490844726562,0.2800006866455078,0.3149909973144531,1,0.042775686474566976,2.82757622793397,36.5099983215332,1.659089332778439,36.59000015258789,-1.4081359380514438,36.45500183105469,0.042775686474566976 3444,2012-03-14,36.525001525878906,37.150001525878906,36.48500061035156,37.150001525878906,1343082.0,-0.00801190036367061,1.1280029296875,7.812321190158307,33.46523776901232,27.496092878700473,0.031969974664612266,1.6172149532108762,1.1025348711533098,2.3396661420531615,14.715953637221618,0.6650009155273438,-1.742891038114216,-1.219247817993164,-4.216010584005417,1.777514948019089,-2.7176292009992906,0.2791335650129625,-1.4620011138916027,48.809722041410716,18.559542167446793,1.498381383006126,3,-0.2650012969970703,1.4849987030029297,1.6562433242797852,0.5749988555908203,-0.30500030517577414,2,0.03600269874806905,1.2903376648946643,36.81999969482422,2.82757622793397,36.5099983215332,1.659089332778439,36.59000015258789,0.03600269874806905 3445,2012-03-15,39.15999984741211,39.25,38.150001525878906,38.400001525878906,3493093.0,0.07214231927317627,1.3404257046040218,-1.215997314453125,52.99049035708818,29.50735884086663,-2.653155729417101,-1.0927093773706602,-1.465895116279782,-0.4034741098147805,15.048267465012982,2.7249984741210938,-1.7417656598421019,1.427750587463379,-1.542903877717393,4.398405052644151,-0.057576645127007,2.913077820053765,-4.054859480285643,97.00498766729757,63.424069755485014,1.4853272325903875,3,-2.0249996185302734,-1.2824993133544922,-0.8412504196166992,-2.0349998474121094,-3.1500015258789062,3,-0.03549538802514307,1.1280029296875,36.525001525878906,1.2903376648946643,36.81999969482422,2.82757622793397,36.5099983215332,-0.03549538802514307 3446,2012-03-16,39.10499954223633,39.48500061035156,38.68999862670898,39.0,3224811.0,-0.0014045021805436653,-1.1931019967903793,0.13815759753851095,54.29552348633747,32.44172735566358,-2.548727709015452,-1.1543890469532556,-1.3627745699401572,-0.47807222600206956,15.300901505948824,0.7950019836425852,-1.6289735210736467,1.409250259399414,-1.4691259025516885,4.287626421350517,-0.029937821576133672,2.848438340374962,-3.8340647897949225,88.27157804760596,50.343078635310505,1.4391880809755502,3,-1.852499008178711,-1.227499008178711,-0.786250114440918,-1.9799995422363281,-1.5,4,-0.036184654956946005,1.3404257046040218,39.15999984741211,1.1280029296875,36.525001525878906,1.2903376648946643,36.81999969482422,-0.036184654956946005 3447,2012-03-19,39.25,39.74499893188477,39.0,39.25500106811523,1208585.0,0.0037079774827015743,-1.9504845788356793,-0.04762942779284786,55.8605371017583,36.93675681249195,-2.5328985324202264,-1.4580209527583605,-1.4126505919096672,-0.7526646483403141,15.254790947468136,0.7449989318847727,-1.5955296342942589,1.6075006484985366,-1.1012571316113409,4.316258428608414,0.25312175844359786,2.9618795385534753,-3.7262212960839847,84.93153866430993,42.541549422644856,1.35437889005494,3,-1.8525009155273366,-1.3724994659423828,-0.8575000762939453,-2.125,-2.0600013732910227,0,-0.04662425047273089,-1.1931019967903793,39.10499954223633,1.3404257046040218,39.15999984741211,1.1280029296875,36.525001525878906,-0.04662425047273089 3448,2012-03-20,39.25,39.52999877929688,38.23500061035156,39.0,1813466.0,0.0,2.19753598070978,-49.98932112898025,61.10073077958093,40.906710527799405,-2.089506340958849,-1.5824723846365316,-1.3637606769018191,-0.8680042495842741,15.089597151470837,1.2949981689453196,-1.4954857960700778,1.635000610351561,-0.991449024437614,4.261450245140736,0.3217757929569771,2.948225427746145,-3.388523677846486,84.81597586676149,36.472206046037485,1.3132248173945869,3,-1.4225006103515625,-1.3724994659423828,-0.8262500762939453,-2.125,-1.3100013732910227,1,-0.05273884572800558,-1.9504845788356793,39.25,-1.1931019967903793,39.10499954223633,1.3404257046040218,39.15999984741211,-0.05273884572800558 3449,2012-03-21,39.165000915527344,39.98500061035156,38.65499877929688,39.5,1427269.0,-0.0021655817700040325,1.0383165057965738,-1.339996337890625,59.325272043050965,44.38786807227588,-1.6417990954956636,-1.58669998796411,-1.218568023899067,-0.8600921104913439,15.381598003921626,1.3300018310546804,-1.2833098214961893,1.5550014495849638,-1.0585717747428447,4.168574673912772,0.24821483742105954,2.861788061748868,-2.9928427845953323,55.3133458341822,4.364387850691671,1.3067866121639042,3,-1.0500011444091797,-1.2875003814697266,-0.3262510299682617,-2.0400009155273438,-1.4099998474121165,2,-0.0518322526729178,2.19753598070978,39.25,-1.9504845788356793,39.25,-1.1931019967903793,39.10499954223633,-0.0518322526729178 3450,2012-03-22,38.88499069213867,39.5,38.50500106811523,39.0099983215332,1174875.0,-0.0071495012598776775,-1.2486184987542581,0.37315812248058483,62.009223280025786,48.54354802777734,-1.0961138770826935,-1.3548917743930318,-0.8678041447006137,-0.679219143965696,16.05449721112191,0.9949989318847727,-0.8005123346642691,1.2614917755126953,-1.376612097834652,3.8995956488600427,-0.057560161160978396,2.580543712186369,-2.3315483132647046,37.14229038783482,-17.984282712782047,1.3190519366736753,3,-0.7699909210205078,-1.0849895477294922,0.2575092315673828,-1.7599906921386719,-1.4649925231933594,3,-0.06853517061466896,1.0383165057965738,39.165000915527344,2.19753598070978,39.25,-1.9504845788356793,39.25,-0.06853517061466896 3451,2012-03-23,39.47499084472656,39.6150016784668,38.88499069213867,38.88499069213867,926078.0,0.015172953422029956,-1.474612872983545,-4.719713152273421,69.53632546647871,53.36319845192739,-1.3788413909864943,-1.979434342498493,-1.3805090965452393,-1.3800632748723984,16.79880104969665,0.730010986328125,-0.416420031920417,1.8089923858642578,-0.9227684089047372,4.540753180633253,0.44311198847976385,3.1748727832487518,-2.5783926427048343,70.85658482142857,10.435376873145835,1.3658803973844964,3,-1.2524909973144531,-1.6749897003173828,-0.3674907684326172,-2.3499908447265625,-2.064990997314453,4,-0.08777690504914315,-1.2486184987542581,38.88499069213867,1.0383165057965738,39.165000915527344,2.19753598070978,39.25,-0.08777690504914315 3452,2012-03-26,40.040000915527344,40.27999877929688,39.415000915527344,39.72999954223633,1178242.0,0.014313114676156147,1.1898760460276088,0.5254259205379368,87.97265891687158,59.61733324446713,-1.5538678776741648,-2.542069019687446,-1.8679630968540195,-2.0420212638975954,17.365345200012044,0.8649978637695384,-0.05730657080377455,2.289752388000487,-0.6290130189621053,5.208517794963079,0.8303696845191908,3.749135091481783,-2.83456247267263,88.26415263279604,19.36562425382948,1.459382703481295,3,-1.657501220703125,-2.239999771118164,-0.9325008392333984,-2.9150009155273438,-3.5650100708007812,0,-0.060814218721626734,-1.474612872983545,39.47499084472656,-1.2486184987542581,38.88499069213867,1.0383165057965738,39.165000915527344,-0.060814218721626734 3453,2012-03-27,39.775001525878906,40.43000030517578,39.68999862670898,40.27999877929688,889526.0,-0.00661836622350509,-1.1925876528697446,-1.62901618162803,82.75011174016686,65.09343035237319,-0.9226466312751853,-2.271451218596141,-1.5478426125134632,-1.8758562848430032,17.9255615983407,0.740001678466804,0.33662844554689286,1.9472524642944364,-1.103900118969399,4.998405047558272,0.4216761726625151,3.4728287559263578,-2.200615842651132,65.97407590160665,-7.855638689718361,1.525576291631918,3,-0.4850006103515625,-2.0500011444091797,-0.6400012969970703,-2.6500015258789062,-3.115001678466797,1,-0.06499064236334584,1.1898760460276088,40.040000915527344,-1.474612872983545,39.47499084472656,-1.2486184987542581,38.88499069213867,-0.06499064236334584 3454,2012-03-28,38.91999816894531,39.97000122070313,38.91999816894531,39.7400016784668,1097437.0,-0.021495998092603497,-1.5609720923525126,1.6237781571512515,69.57893639687748,66.93659102346089,0.34398819921980106,-1.3730372305420104,-0.657477795123647,-1.132528406593437,17.80612603236952,1.0500030517578196,0.7193561901184751,1.0199987411499052,-2.064237745612594,4.104235227912405,-0.5221195022313481,2.5621169845311584,-0.945826438644815,21.55829949646005,-52.04839161425883,1.5421182433812508,3,0.4125022888183594,-1.194997787475586,0.17750263214111328,-1.7949981689453125,-2.734996795654297,2,-0.025179845538078394,-1.1925876528697446,39.775001525878906,1.1898760460276088,40.040000915527344,-1.474612872983545,39.47499084472656,-0.025179845538078394 3455,2012-03-29,38.349998474121094,39.0,38.099998474121094,38.75,1156875.0,-0.014645419363843337,1.0,0.4878046511195158,63.07572403903109,67.91216886264907,0.8794942907622669,-0.7924751442182867,-0.06961668065743964,-0.6664376033608832,17.559874104695854,0.9000015258789062,1.0405208375424593,0.417499160766603,-2.6715585964191177,3.5065569179523237,-1.127029717826261,1.962028039359467,2.0800018310546875,10.72960530193387,-59.185258321143465,1.5445288785928613,3,0.9150009155273438,-0.6249980926513672,0.747502326965332,-1.2249984741210938,-1.9949989318847656,3,-0.015514926458403244,-1.5609720923525126,38.91999816894531,-1.1925876528697446,39.775001525878906,1.1898760460276088,40.040000915527344,-0.015514926458403244 3456,2012-03-30,39.22499084472656,39.72499084472656,38.665000915527344,38.72499084472656,1428607.0,0.022815968850583346,-2.4194334375230735,-1.2499952316466079,68.03978633676647,69.26541877764998,0.02605232735771068,-1.5795133416496512,-0.892355764323213,-1.607774743245713,17.042196037569052,1.3749923706054688,1.4119652945613907,1.1852420806884751,-1.9280419592127274,4.298526120589678,-0.3713999392621261,2.7418841006390764,1.1584094238281253,48.28289641713436,-19.42337042637478,1.5566420199506004,3,0.040008544921875,-1.499990463256836,-0.30998992919921875,-2.0999908447265625,-4.124992370605476,4,-0.04601639508155331,1.0,38.349998474121094,-1.5609720923525126,38.91999816894531,-1.1925876528697446,39.775001525878906,-0.04601639508155331 3457,2012-04-02,39.97999954223633,39.97999954223633,39.18999862670898,39.5,987366.0,0.01924815484338782,2.291673620548552,0.9599990844726562,69.82428984350209,70.23470311808566,-0.6867336015836969,-2.1738659687735975,-1.5900962956378208,-2.425810558664672,16.016259451809418,0.7900009155273509,1.4602656056474714,1.767500877380371,-1.3751703467579546,4.910172101518697,0.19616526531120826,3.338836489449534,0.35773269042968536,80.68667771236223,14.358341093169187,1.571335612069164,4,-0.7150001525878906,-2.2549991607666016,-1.0649986267089844,-2.854999542236328,-4.939998626708984,0,-0.06428213417334283,-2.4194334375230735,39.22499084472656,1.0,38.349998474121094,-1.5609720923525126,38.91999816894531,-0.06428213417334283 3458,2012-04-03,39.41999816894531,39.71500015258789,39.27000045776367,39.349998474121094,1005591.0,-0.014007038011578987,-2.869634445697605,0.1458328366274865,67.57734294007399,71.15159988442156,-0.11184360412550376,-1.3358141839906352,-0.948655548187169,-1.913412312362908,14.283813060494532,0.7099990844726562,1.4893691451699098,0.987499618530272,-1.8114034661026963,3.7864027031632403,-0.41195192378621215,2.386951160846756,0.8729793885498012,70.21270983359406,1.5994669733387639,1.3994515423164853,4,-0.154998779296875,-1.694997787475586,-0.5049972534179688,-2.2949981689453125,-4.479999542236328,1,-0.07470845918351154,2.291673620548552,39.97999954223633,-2.4194334375230735,39.22499084472656,1.0,38.349998474121094,-0.07470845918351154 3459,2012-04-04,38.060001373291016,39.185001373291016,38.060001373291016,39.14500045776367,1462551.0,-0.03450017399355665,-1.073734468719456,-15.500054495912806,42.097737058570765,68.93921252648211,1.201249482845192,0.21725415509757795,0.4609256115061058,-0.6179526571955236,12.488690001357872,1.3599967956542969,1.4572015235547013,-0.48799724578857706,-2.9963822629619514,2.0203877713847973,-1.7421897543752678,0.7661952627981137,2.1891166025366147,0.0,-62.33589137565035,1.2541925085866883,4,1.1849994659423828,-0.33500099182128906,0.7949991226196289,-0.8825016021728516,-3.0600013732910156,2,-0.036784063987485016,-2.869634445697605,39.41999816894531,2.291673620548552,39.97999954223633,-2.4194334375230735,39.22499084472656,-0.036784063987485016 3460,2012-04-05,38.334999084472656,38.525001525878906,37.685001373291016,38.28499984741211,1169229.0,0.007225373128195045,2.9069400211137033,-0.046082285023169474,44.63789429279263,66.17272017385032,0.9387506691972831,0.09520381812977519,0.22022615645946786,-0.9541485077135121,11.358750846769613,0.8400001525878906,1.380605484659398,-0.3069993972778349,-2.6182985027809167,2.004299708225247,-1.4626489500293758,0.848650155473706,1.82655422725351,28.322362953359264,-29.463296629874716,1.1556495527515425,4,0.7225017547607422,-0.6099987030029297,0.41375160217285156,-1.1574993133544922,-3.2549972534179616,3,-0.05608445969814779,-1.073734468719456,38.060001373291016,-2.869634445697605,39.41999816894531,2.291673620548552,39.97999954223633,-0.05608445969814779 3461,2012-04-10,37.66999816894531,38.349998474121094,37.66999816894531,37.88999938964844,1389732.0,-0.017347096163012554,-5.181786655569427,-4.4000915541313805,39.74027428098096,60.81356632541804,1.4760052658203477,0.8909431405029054,0.9175019535424696,-0.33703063828643565,10.250756841116731,0.6800003051757812,1.307660020024926,-1.0260002136230497,-3.1805918621318128,1.1285914348857133,-2.1032960378774277,0.05129561063132826,2.342962026474744,0.0,-52.106667999791334,1.0772958242543809,4,1.3800010681152344,0.05500221252441406,1.0425024032592773,-0.1874980926513672,-3.089996337890618,1,-0.03490838042548816,2.9069400211137033,38.334999084472656,-1.073734468719456,38.060001373291016,-2.869634445697605,39.41999816894531,-0.03490838042548816 3462,2012-04-11,37.61999893188477,38.20000076293945,37.45500183105469,37.810001373291016,1255891.0,-0.001327295977990195,-1.8653990052379066,0.8636426688860823,39.483889957821894,56.00620834960193,1.2813775826975515,1.083938735584013,1.0269403734395084,-0.3217999062579864,9.119347968376866,0.7449989318847656,1.2276978010369817,-1.1314994812011676,-3.0979728433631095,0.8349738809607743,-2.114736162282142,-0.1482628001201931,2.205524301417306,7.300762096059864,-38.988428852435725,0.9832366810809722,4,1.097501754760735,0.10500144958495383,0.9712514877319265,0.00500106811522727,-3.3199996948242188,2,-0.06698566000297956,-5.181786655569427,37.66999816894531,2.9069400211137033,38.334999084472656,-1.073734468719456,38.060001373291016,-0.06698566000297956 3463,2012-04-12,38.39500045776367,38.59000015258789,37.560001373291016,37.61999893188477,1232862.0,0.020600785430167745,-1.301681882890486,-4.0789029874720075,45.4383975419672,53.32392625461189,0.32412171355503716,0.4563811949040826,0.3196748034898178,-1.1055412802290903,8.223304834144043,1.029998779296875,1.0428583871451664,-0.4352479934692397,-2.190882841774844,1.3203868548363644,-1.3130654176220418,0.44256943068356236,1.1934706353136662,54.335195111894144,8.807972956097338,0.8778174241528011,4,0.32250022888183594,-0.6700000762939453,-0.11999988555908203,-0.7700004577636719,-3.900001525878899,3,-0.08738115645882039,-1.8653990052379066,37.61999893188477,-5.181786655569427,37.66999816894531,2.9069400211137033,38.334999084472656,-0.08738115645882039 3464,2012-04-13,37.84000015258789,38.4900016784668,37.63000106811523,38.25,1153498.0,-0.014455014938372202,-1.0722955799962128,-0.5290310195804382,44.00465204229383,51.204918254974416,0.7932301420733623,1.1752023791296011,0.8985118502598226,-0.5562898204543956,7.278838415521427,0.8600006103515696,0.6553630724690578,-1.0559982299804673,-2.5228726306226577,0.410876170661723,-1.789435430301559,-0.3225610296593757,1.5351240142871845,33.92060712593225,-12.14398137199052,0.7334372003210947,4,0.8775005340576172,-0.10000038146972656,-0.2200002670288086,-0.21500015258789062,-3.3600006103515625,4,-0.07663851781672293,-1.301681882890486,38.39500045776367,-1.8653990052379066,37.61999893188477,-5.181786655569427,37.66999816894531,-0.07663851781672293 3465,2012-04-16,37.77000045776367,38.18000030517578,37.56999969482422,37.76499938964844,769978.0,-0.0018498862193960797,-2.0886071059518865,-0.012197731649903702,39.59738822766006,48.044651798407045,0.8630656152403731,1.1971035894851383,0.9535020402083063,-0.4869159015668174,7.456174500529617,0.6100006103515625,0.3231799067082122,-1.0564979553222642,-2.600398828029583,0.4874029173850545,-1.828448391675927,-0.2845475189686013,1.4131114755293623,27.75322401212639,-14.54846589294926,0.7719504363536599,4,0.9475002288818359,0.39999961853027344,-0.26125049591064453,-0.14500045776367188,-4.225009918212891,0,-0.07333863977209176,-1.0722955799962128,37.84000015258789,-1.301681882890486,38.39500045776367,-1.8653990052379066,37.61999893188477,-0.07333863977209176 3466,2012-04-17,37.68999862670898,37.79499053955078,36.95500183105469,37.77000045776367,1482337.0,-0.002118131588167649,11.924693314550684,-15.996948893975487,34.76004276813323,44.14862434558828,0.7849796791870745,1.2286555317471723,0.9882410964645132,-0.40801140619444,7.647896651748693,0.8399887084960938,0.13210524057478779,-1.0657497406005945,-2.683818736169073,0.5523192549678839,-1.8747842383848337,-0.25671524281635527,1.3203022963602251,44.953978605008835,8.116499844612711,0.8090344977842399,4,0.6450023651123118,0.6475009918212962,-0.2487506866455007,-0.06499862670897727,-4.389999389648423,1,-0.06924905520704139,-2.0886071059518865,37.77000045776367,-1.0722955799962128,37.84000015258789,-1.301681882890486,38.39500045776367,-0.06924905520704139 3467,2012-04-18,37.41999816894531,37.935001373291016,37.33000183105469,37.7400016784668,703929.0,-0.007163716306753276,-1.4200166322069718,3.999952317375193,34.73751039584815,40.49975406289653,0.7304722978217271,1.427727681944063,1.201009873920384,-0.14579894669019922,7.583133062133407,0.6049995422363281,0.011638839920088628,-1.2442501068115206,-2.94927044220033,0.4607702285772888,-2.0967602745059253,-0.3917399391171159,1.3436668630821487,28.440172186512058,-4.517086574285813,0.8525101676944041,4,0.6500034332275391,0.9175014495849609,0.021249771118164062,0.21750259399414062,-4.4199981689453125,2,-0.07589514903417383,11.924693314550684,37.68999862670898,-2.0886071059518865,37.77000045776367,-1.0722955799962128,37.84000015258789,-0.07589514903417383 3468,2012-04-19,37.18000030517578,37.97999954223633,37.07500076293945,37.790000915527344,829708.0,-0.0064136257486164805,-1.2073149173326883,1.9062310012278423,37.74649128368349,40.016282310131274,0.6920923889158388,1.5860105525904942,1.3604645644997646,0.07695270329246284,8.311212898037438,0.904998779296875,-0.25193877893734395,-1.3807479858398466,-3.184506643597274,0.4230106719175808,-2.2826273147185603,-0.4788686569611329,1.3666251427349465,14.65788250731254,-18.92577652289069,0.9018793288787147,4,0.5925006866455078,1.2649993896484375,0.22624969482421875,0.5524997711181641,-3.950000762939453,3,-0.07746102863033877,-1.4200166322069718,37.41999816894531,11.924693314550684,37.68999862670898,-2.0886071059518865,37.77000045776367,-0.07746102863033877 3469,2012-04-20,37.13499069213867,37.584999084472656,36.77999877929688,37.39500045776367,1001931.0,-0.001210586677452108,1.5155983644664626,0.4262450909272832,40.76040888861038,39.58545059855546,0.6616723861452627,1.5506412927592663,1.3372543290701202,0.08607674707207735,8.789757915123154,0.8050003051757741,-0.6252117416197223,-1.3242570877075224,-3.211385598350546,0.5628714229355012,-2.267821343029034,-0.3806928323860106,1.2206399217493313,25.35653756655239,-10.65873221649872,0.9435642553215118,4,0.5500087738037109,1.322509765625,0.050009727478027344,0.7450084686279297,-3.519989013671868,4,-0.07109175769398468,-1.2073149173326883,37.18000030517578,-1.4200166322069718,37.41999816894531,11.924693314550684,37.68999862670898,-0.07109175769398468 3470,2012-04-23,36.22000122070313,36.849998474121094,35.92499923706055,36.79999923706055,1274338.0,-0.02463955031040954,1.7206000325372917,2.2306778169013812,27.286567432719508,38.20170539319307,1.3914219908495014,2.3776425045796117,2.1668270864894836,0.9462429500476546,9.67516946812877,1.209991455078125,-0.9917330820306134,-2.105997085571282,-4.228250915105079,0.016256743962514975,-3.167124000338177,-1.044870170804387,1.9150409363421161,14.355325539348337,-19.27752413673766,1.0611269147668982,4,1.0374984741210866,1.957498550415032,0.9149990081787038,1.7899990081787038,-3.5050010681152415,0,-0.048039801762133294,1.5155983644664626,37.13499069213867,-1.2073149173326883,37.18000030517578,-1.4200166322069718,37.41999816894531,-0.048039801762133294 3471,2012-04-24,36.0099983215332,36.560001373291016,35.665000915527344,36.400001525878906,1140027.0,-0.005797981559699461,1.5211177554627853,0.6724216175687223,17.298176109561552,35.7366260767197,1.4988065176467842,2.4398387408717994,2.315903765079355,1.1148136509626454,10.574886114244187,0.8950004577636719,-1.0329834988498732,-2.1427503585815444,-4.429424784684791,0.14392406752170217,-3.2860875716331677,-0.9994131455299211,1.7714369683144895,14.902704564292105,-12.250300029577907,1.1433372130516217,4,1.117502212524414,2.0375022888183594,1.4962520599365234,2.000001907348633,-3.759998321533203,1,-0.06845342673921762,1.7206000325372917,36.22000122070313,1.5155983644664626,37.13499069213867,-1.2073149173326883,37.18000030517578,-0.06845342673921762 3472,2012-04-25,37.60499954223633,37.71500015258789,36.099998474121094,36.20000076293945,1622952.0,0.044293287838043316,-1.0124589415841536,-3.6025313731819204,37.227313556323544,34.824283411648196,-0.1101271667318855,0.6883520337686377,0.6890209829824414,-0.5062190130278026,10.47552685031273,1.7050018310546875,-1.0846095449612108,-0.42599906921386577,-2.5425516886154327,1.6905535501877011,-1.4842753789146457,0.6322772404869141,-1.9399986267089844,83.8012862870203,59.529962563407906,1.058276309700782,4,-0.5274982452392578,0.4425010681152344,-0.03999900817871094,0.4050006866455078,-6.590000152587887,2,-0.11447946702779721,1.5211177554627853,36.0099983215332,1.7206000325372917,36.22000122070313,1.5155983644664626,37.13499069213867,-0.11447946702779721 3473,2012-04-26,37.18999862670898,37.849998474121094,36.52999877929688,37.59500122070313,1316804.0,-0.011035791000641781,1.8852543764930367,-0.2882583244640515,42.93829359279859,34.70579913948206,0.12959725957717438,0.9483855863711881,1.0531210396110566,-0.10763231539432638,10.198011748895913,1.3199996948242116,-1.0502511074081724,-0.7117498397827191,-2.6911516109282516,1.2676519313628134,-1.7014507253554854,0.27795104579004715,-1.5249977111816335,69.79402357607722,40.69886997282973,0.9897008855727657,4,-0.26749801635741477,0.8575019836425852,0.44750118255615945,0.8200016021728587,-6.589998245239247,3,-0.11266466204437608,-1.0124589415841536,37.60499954223633,1.5211177554627853,36.0099983215332,1.7206000325372917,36.22000122070313,-0.11266466204437608 3474,2012-04-27,37.93999862670898,38.11999893188477,36.84500122070313,37.125,1090785.0,0.020166712226264094,1.170210279235995,-2.012329399353772,47.02336018471507,35.53090713471039,-0.6757931021599077,0.12775196146753132,0.23699651739433847,-0.865221472510413,10.587824515850878,1.2749977111816406,-0.9900391048458914,0.08725013732909304,-1.833673964749039,2.008174239407225,-0.873211913709973,1.047712188368159,-2.187597808837886,92.66800608487381,60.853008770640116,0.960462051039067,4,-1.0474987030029226,0.10750198364258523,-0.08749866485594993,0.07000160217285867,-7.544998168945305,4,-0.12414336465360087,1.8852543764930367,37.18999862670898,-1.0124589415841536,37.60499954223633,1.5211177554627853,36.0099983215332,-0.12414336465360087 3475,2012-04-30,37.75500106811523,38.38000106811523,37.71500015258789,38.09000015258789,756228.0,-0.0048760560171321465,-2.2048166191745224,-0.41104251405356795,50.69051879241171,37.30096002629688,-0.5511011305431595,0.28025720342215976,0.3776632847165402,-0.6902432705674997,10.929970432395736,0.6650009155273366,-1.0485088815789467,-0.067997550964364,-1.974874611755716,1.8388795098269881,-1.0214360813600365,0.8854409794313085,-1.8605443634033136,76.97974346689216,39.44089700423888,0.9534385303956749,4,-0.7325000762939382,0.29249954223633523,0.24124908447266336,0.25499916076660867,-6.3100013732910085,0,-0.10965433114885348,1.170210279235995,37.93999862670898,1.8852543764930367,37.18999862670898,-1.0124589415841536,37.60499954223633,-0.10965433114885348 3476,2012-05-02,37.41999816894531,38.38000106811523,37.16999816894531,38.38000106811523,828762.0,-0.008873073492052685,1.5208317604377577,2.865688127718609,48.44720055395979,38.82425893275373,-0.2887954307580429,0.4986681177659591,0.6495052078018588,-0.33697186511537325,11.544828854411126,1.2100028991699148,-1.0626023023240165,-0.31275081634521484,-2.1078190793879585,1.4823174466975289,-1.2102849478665831,0.5847833151761535,-1.3266979151611338,57.894657589482335,15.848022522104792,0.8975341315213705,5,-0.39749717712402344,0.62750244140625,0.5375022888183594,0.5900020599365234,-5.999998092651367,2,-0.1257348542646931,-2.2048166191745224,37.75500106811523,1.170210279235995,37.93999862670898,1.8852543764930367,37.18999862670898,-0.1257348542646931 3477,2012-05-03,37.40999984741211,37.67499923706055,37.040000915527344,37.65999984741211,658971.0,-0.0002671919300493153,3.535722070844687,0.2604158802188695,41.32158519239508,39.22149158927724,-0.3133126976054825,0.3228069689175186,0.5794499420073862,-0.293009765927593,12.022339672785264,0.6349983215332031,-1.0338690790941314,-0.19424915313720703,-1.6473452919792138,1.2588469857047997,-0.920797222558214,0.5322989162837999,-1.1337635284814453,47.56756645297513,6.78307611011634,0.7265480694210041,5,-0.3874988555908203,0.6375007629394531,0.6012506484985352,0.6000003814697266,-6.494998931884766,3,-0.13793103096655213,1.5208317604377577,37.41999816894531,-2.2048166191745224,37.75500106811523,1.170210279235995,37.93999862670898,-0.13793103096655213 3478,2012-05-04,36.47499084472656,37.400001525878906,36.2599983215332,37.349998474121094,1183412.0,-0.024993558045957265,1.3384351745346135,3.500030517578125,38.728268710408024,38.995698236143646,0.5712464604442715,1.0813102272973367,1.438492449199643,0.6917079236098544,12.759969323269903,1.1500015258789062,-0.9844216111550281,-0.9820077896118136,-2.244769623170072,0.28075404394644465,-1.6133887063909427,-0.35062687283268446,1.9050102233886648,10.14114361596848,-30.20987085253703,0.6313809167791296,5,0.5475101470947266,1.572509765625,1.6162595748901367,1.5350093841552734,-5.779991149902344,4,-0.1496913728730246,3.535722070844687,37.40999984741211,1.5208317604377577,37.41999816894531,-2.2048166191745224,37.75500106811523,-0.1496913728730246 3479,2012-05-07,36.65999984741211,36.78499984741211,35.70000076293945,35.71500015258789,878434.0,0.005072215191859186,-1.225642630775852,-1.0799902344601489,41.00488798924717,40.51995607575783,0.3484138030863235,0.8285173777060209,1.1953477900918443,0.5448950214284594,13.59917204135048,1.0849990844726562,-0.9117999151633356,-0.7269987106323228,-2.004149316179756,0.5501518949151105,-1.3655740134060395,-0.08842340785860614,1.6776011657714776,35.8208572819432,-5.870729514899956,0.6385753027737183,5,0.3625011444091797,1.1625003814697266,1.8475008010864258,1.3500003814697266,-5.840000152587891,0,-0.16530276844423297,1.3384351745346135,36.47499084472656,3.535722070844687,37.40999984741211,1.5208317604377577,37.41999816894531,-0.16530276844423297 3480,2012-05-08,36.185001373291016,37.025001525878906,35.95000076293945,36.685001373291016,1451971.0,-0.012956859686256261,-1.216493629070316,-0.5291006999668989,38.5377517460982,42.8799089242619,0.9140472776887307,1.1954774816887408,1.6264470276509329,1.0755145686714798,14.084901911945376,1.0750007629394531,-0.8715909425898616,-1.0944972991943374,-2.397349042190257,0.20835444380158208,-1.7459231706922935,-0.4430714276963812,2.0470956298828042,18.097035638947535,-22.224260962755938,0.6514258714979596,5,0.8549995422363281,1.6374988555908203,2.3437490463256836,1.8249988555908203,-5.495000839233402,1,-0.16001107353283328,-1.225642630775852,36.65999984741211,1.3384351745346135,36.47499084472656,3.535722070844687,37.40999984741211,-0.16001107353283328 3481,2012-05-09,36.35499954223633,36.70000076293945,35.40999984741211,36.5,2063793.0,0.004698028533744791,3.7339310837200514,0.29000091552734375,41.763371322867776,43.38391534276682,0.8919300306494478,0.9717329230051988,1.4132975834583377,0.9563037961742609,14.728200994060861,1.2900009155273438,-0.858121522279987,-0.8587491989135714,-2.2104347253086942,0.4929363274815515,-1.5345919621111364,-0.1829064357160064,1.7758136113281182,41.72185207391588,-0.09809984391944226,0.6758427631975625,5,0.5400009155273438,1.3400001525878906,2.140000343322754,1.6550006866455078,-5.680000305175778,2,-0.13505707355896934,-1.216493629070316,36.185001373291016,-1.225642630775852,36.65999984741211,1.3384351745346135,36.47499084472656,-0.13505707355896934 3482,2012-05-10,35.09999847412109,35.60499954223633,34.75,35.529998779296875,1743361.0,-0.0345207284807475,1.9482649759280208,2.965509983952063,36.09627904747039,42.623691504397016,1.9603838550788169,2.137871711051538,2.618378721902239,2.253314200839931,15.390229249509446,1.6049995422363281,-0.692916273512914,-1.987750244140635,-3.6205641684539387,-0.3549363198273312,-2.8041572062972904,-1.1713432819839795,2.8675658810742206,13.207481984562452,-30.724407276261626,0.8164069621566526,5,1.4650020599365305,2.2650012969970774,3.3950014114379954,2.9100017547607493,-4.069997787475575,3,-0.10484326375513575,3.7339310837200514,36.35499954223633,-1.216493629070316,36.185001373291016,-1.225642630775852,36.65999984741211,-0.10484326375513575 3483,2012-05-11,35.040000915527344,35.334999084472656,34.78499984741211,35.0,1201464.0,-0.0017093322279765344,-1.340416206739822,-0.0930253189262063,36.02409644686328,41.40155108908015,1.8811554124290168,2.0381296837026355,2.630921143274591,2.353083456315659,16.493685575916334,0.5499992370605469,-0.4439402193881463,-1.87999782562256,-3.632316535281639,-0.12767911596348114,-2.7561571804520995,-1.0038384707930206,2.670158291252342,12.747284440405245,-32.14899611599302,0.8761593548295392,5,1.5249996185302734,2.1924991607666016,3.4549989700317383,2.969999313354492,-3.6650009155273438,4,-0.11772259966386245,1.9482649759280208,35.09999847412109,3.7339310837200514,36.35499954223633,-1.216493629070316,36.185001373291016,-0.11772259966386245 3484,2012-05-14,34.939998626708984,35.130001068115234,34.61999893188477,34.985000610351555,1018006.0,-0.0028539465241294026,2.0447625229164106,-1.1250238413120481,40.41917005448487,40.26029011819939,1.6884097728713385,2.012935753589261,2.7055062782337984,2.468808833421747,17.696862196274214,0.5100021362304616,-0.4489274445229441,-1.8350000381469727,-3.7400595896230513,0.07005951332910598,-2.7875298138850155,-0.8824702624089298,2.5333478435283254,13.305586265201018,-33.98935484935535,0.9525297757380395,5,1.5600013732910156,1.9625015258789062,3.5550012588500977,3.0700016021728516,-3.0999984741210938,0,-0.12149396390186995,-1.340416206739822,35.040000915527344,1.9482649759280208,35.09999847412109,3.7339310837200514,36.35499954223633,-0.12149396390186995 3485,2012-05-15,35.0,35.59000015258789,34.860000610351555,35.14500045776367,1040432.0,0.00171726890810886,-2.4352981303461143,3.2220903619569383,42.26649647594207,39.57354522064187,1.3371272064600177,1.8285218875840812,2.6130070736415263,2.44100622609713,18.690765499838676,0.7299995422363352,-0.4890165762480265,-1.6364986419677763,-3.637334944234958,0.3643376602994053,-2.6369167931013635,-0.636080490834189,2.188011716402059,18.26926603822002,-31.754795081944298,1.0004181511335906,5,1.1474990844726562,1.6049995422363281,3.4850006103515625,3.010000228881836,-2.1500015258789134,1,-0.11942858014787949,2.0447625229164106,34.939998626708984,-1.340416206739822,35.040000915527344,1.9482649759280208,35.09999847412109,-0.11942858014787949 3486,2012-05-16,35.080001831054695,35.2599983215332,34.419998168945305,34.705001831054695,1236696.0,0.0022857666015627665,1.285736529059511,-2.586198731946016,24.82563893091516,37.740662302699654,0.9949162659450153,1.6263434582964535,2.5207544813173683,2.3884067173864096,19.297737765534258,0.8400001525878977,-0.6264439431923137,-1.4259969711303668,-3.47734358948928,0.6253496472285462,-2.451670280309827,-0.40032366195090674,1.8512086068956322,55.69644702405757,9.534160950904898,1.0256733091794576,5,0.8299980163574148,1.424997329711907,3.311248779296868,2.9299983978271413,-2.7950019836425852,2,-0.12514256179744032,-2.4352981303461143,35.0,2.0447625229164106,34.939998626708984,-1.340416206739822,35.040000915527344,-0.12514256179744032 3487,2012-05-17,34.580001831054695,35.15999984741211,34.419998168945305,35.139999389648445,475314.0,-0.014253134945887425,1.4666785346439792,-1.4933268229166667,24.411884162254367,36.149952908460364,1.1748084428232985,2.00549150203765,3.020333148252625,2.9075114274237635,20.102712485867226,0.740001678466804,-0.811864317416422,-1.7839971542358342,-3.9584371686086968,0.39044286013702845,-2.8712171614222655,-0.6967771470494029,2.0498631346150304,13.67550349028019,-28.27901432010033,1.087220007186431,5,1.1424980163574148,1.924997329711907,3.807497978210442,3.4299983978271413,-2.5300025939941406,3,-0.11292661617175637,1.285736529059511,35.080001831054695,-2.4352981303461143,35.0,2.0447625229164106,34.939998626708984,-0.11292661617175637 3488,2012-05-18,34.299999237060554,34.56999969482422,34.13499069213867,34.314998626708984,1340906.0,-0.00809724057743344,-1.5216708681615143,0.02678474114440148,10.691322301793292,32.78177894318771,1.2447410363858538,2.1699218466832093,3.345170173289027,3.2084577795452773,20.796136472915276,0.44501113891602273,-0.9824376817338489,-1.919999694824213,-4.243264912279301,0.4032655226308748,-3.081632303551757,-0.7583670860966691,2.064681713002244,11.340719727756097,-23.199251994108252,1.1616326087275437,5,1.279996871948235,2.0624961853027273,3.921251296997063,3.710000991821282,-2.3349990844726634,4,-0.09533523682653222,1.4666785346439792,34.580001831054695,1.285736529059511,35.080001831054695,-2.4352981303461143,35.0,-0.09533523682653222 3489,2012-05-21,34.49499893188477,34.75,34.110000610351555,34.165000915527344,961370.0,0.005685122424537115,-1.9090972143952636,-22.00076297050937,14.870835299592216,30.1521215602426,0.7938182029066141,1.8624905732220114,3.1746615441975266,3.047963240757049,21.172989703857777,0.6399993896484446,-1.1193605509540063,-1.5930004119872976,-3.9959964931756176,0.8099956692010224,-2.7944984525814576,-0.3915023713931376,1.557525382068647,26.013408149537014,-3.0277551485409226,1.2014980405941618,5,0.9100017547607351,1.805002212524407,3.7262516021728445,3.515001296997063,-1.829998016357429,0,-0.09044786283500539,-1.5216708681615143,34.299999237060554,1.4666785346439792,34.580001831054695,1.285736529059511,35.080001831054695,-0.09044786283500539 3490,2012-05-22,34.47999954223633,35.029998779296875,34.299999237060554,34.939998626708984,1236266.0,-0.00043482794935179037,1.281250745058748,-1.3939449986705978,15.972385950319193,27.28645651884831,0.6051688251440268,1.834505673551,3.1917548646774137,3.0891085939530214,20.739030106448425,0.729999542236321,-1.1788914413919684,-1.5209997177123995,-4.027631421350641,0.985631985925842,-2.7743155695315167,-0.2676838658932823,1.2617209791407902,32.17388419882947,6.502316051538301,1.2533158518191192,5,0.3775005340576172,1.7650012969970632,3.748750686645508,3.530000686645508,0.43999862670897727,1,-0.07656610860491941,-1.9090972143952636,34.49499893188477,-1.5216708681615143,34.299999237060554,1.4666785346439792,34.580001831054695,-0.07656610860491941 3491,2012-05-23,33.54499053955078,34.27000045776367,33.375,34.200000762939446,1360242.0,-0.02711743083233531,1.2515462532448527,1.4239381022672462,13.155504224508135,24.737481538519173,1.228890988185519,2.71455015394654,4.113684018971895,4.0430162819561914,20.34543890731565,1.1049995422363281,-1.3057678180855063,-2.3327583312988267,-5.069383088657688,0.4038664260600342,-3.7010707099782536,-0.9644459526193998,1.935654796062245,9.52328034073691,-12.825935474749972,1.36831237867943,5,0.9375095367431641,2.332509994506836,4.898759841918945,4.465009689331055,1.2950096130371094,2,-0.020718207227105156,1.281250745058748,34.47999954223633,-1.9090972143952636,34.49499893188477,-1.5216708681615143,34.299999237060554,-0.020718207227105156 3492,2012-05-24,33.299999237060554,33.86999893188477,33.154998779296875,33.86999893188477,1356535.0,-0.007303364781139909,1.5087738084084252,0.8702149592037693,15.148370822791776,22.417956469177895,1.3317486566964547,2.7620993010504904,4.345058067309431,4.292580402488291,21.38251297235557,0.7150001525878977,-1.3957868118925916,-2.362499618530265,-5.2023677940703195,0.47736855700978964,-3.7824337063002886,-0.9425655307602412,1.8016299381421277,7.733357747396212,-15.492540155563205,1.4199340877700273,5,1.0725002288818288,2.4675006866455007,5.036251068115227,4.710000991821282,2.700000762939446,3,-0.030480462849945655,1.2515462532448527,33.54499053955078,1.281250745058748,34.47999954223633,-1.9090972143952636,34.49499893188477,-0.030480462849945655 3493,2012-05-25,33.0,33.505001068115234,32.799999237060554,33.189998626708984,1151055.0,-0.009008986304320232,-1.3898360973717725,0.33333110251502457,10.813722775366827,19.12846232705367,1.4661204454700467,2.879745555262325,4.6176794747772405,4.570545687789696,22.709288037911097,0.7050018310546804,-1.5516271620456124,-2.4529989242553683,-5.433139635849514,0.5271417873387776,-3.943069280052441,-0.9629285684582953,1.7123030960215218,8.96864591904258,-12.140934481364411,1.4900703557970747,5,1.1949996948242188,2.5900001525878906,5.2037506103515625,5.010000228881836,3.1199989318847727,4,-0.028787901907255886,1.5087738084084252,33.299999237060554,1.2515462532448527,33.54499053955078,1.281250745058748,34.47999954223633,-0.028787901907255886 3494,2012-05-28,33.22999954223633,33.564998626708984,33.05500030517578,33.375,780168.0,0.006969683098070556,-1.0606037253103784,0.7631658200654526,16.610171829363864,16.27775958854498,1.0818129512451478,2.4019411671076014,4.371920373880201,4.335832583089541,24.370691123261977,0.5649986267089844,-1.5595241339191261,-1.987499427795413,-4.883349009631438,0.9083501540406118,-3.435424218713422,-0.5395746368774041,1.0998427819929972,19.282528853999445,-2.1169031131186173,1.4479247909180113,5,0.7999992370605469,2.3600006103515625,4.878750801086426,4.780000686645508,3.6949996948242188,0,-0.038067992990508004,-1.3898360973717725,33.0,1.5087738084084252,33.299999237060554,1.2515462532448527,33.54499053955078,-0.038067992990508004 3495,2012-05-29,33.615001678466804,33.735000610351555,33.165000915527344,33.505001068115234,1011154.0,0.011585980786461558,2.2571553133515905,-0.7586225040120456,20.474205615160315,15.794266997905552,0.5360607154715353,1.782255014506518,3.8903606415034986,3.9510221860644137,26.308836813403218,0.5699996948242116,-1.5595592679149277,-1.3954973220825124,-4.114062683960917,1.323068039795892,-2.7547800030217147,-0.03621464114331019,0.4088720283287657,55.442296912952585,35.101047900165476,1.3592826809392013,5,0.36499786376952414,1.9749984741210866,4.456248283386223,4.394998550415032,3.739997863769524,1,-0.02826121420508554,-1.0606037253103784,33.22999954223633,-1.3898360973717725,33.0,1.5087738084084252,33.299999237060554,-0.02826121420508554 3496,2012-05-30,32.71500015258789,33.450000762939446,32.49499893188477,33.419998168945305,1611324.0,-0.026773805769447212,1.4967263552091685,-6.409037314467548,22.17042987156489,15.545216521162278,1.1905009256504897,2.4366237672615085,4.683128761909089,4.836483520684645,28.0082084179541,1.1200027465820312,-1.6330229590462793,-2.060248947143556,-4.714426077198944,0.5939281829118315,-3.38733751217125,-0.7331603821158623,1.064098660260676,16.000088778408575,-5.026928814129224,1.327088565027695,5,1.0474987030029297,2.7224998474121094,5.002499580383301,5.295000076293945,3.990001678466797,2,0.06740021415475961,2.2571553133515905,33.615001678466804,-1.0606037253103784,33.22999954223633,-1.3898360973717725,33.0,0.06740021415475961 3497,2012-05-31,32.25,33.0,31.94499969482422,32.799999237060554,1528150.0,-0.014213668054991802,1.2210514903407927,0.7801429568586465,20.2559176482647,16.607949337436878,1.4418596538220143,2.6300740710422588,5.028606732782862,5.306046743411031,29.805620903739932,1.0550003051757812,-1.7523258912506776,-2.26724910736084,-4.845122924089949,0.3106247093682697,-3.5561860157253946,-0.9783121989962851,1.4850006103515554,17.03911447921957,-4.827233363483941,1.2889369083645554,5,1.2374992370605469,2.9125003814697266,5.33750057220459,5.627500534057617,4.450000762939453,3,0.0803100822507874,1.4967263552091685,32.71500015258789,2.2571553133515905,33.615001678466804,-1.0606037253103784,33.22999954223633,0.0803100822507874 3498,2012-06-01,31.01499938964844,32.25,30.364999771118164,32.25,2648843.0,-0.03829459256904055,2.052630440960253,2.2454587700011435,16.30906796438242,16.767752966858012,2.4159413648824675,3.6206871158595497,6.127270057957471,6.514604349594546,31.31762433033175,1.885000228881836,-1.8306971550024045,-3.2292501449584954,-6.0765289478511555,-0.3819713420658353,-4.652889546404825,-1.8056107435121653,2.435001373291005,19.28781770505847,-3.510159877706048,1.4236394014463292,6,1.6824998855590785,3.357501029968258,6.547501564025875,6.862501144409176,5.4700012207031214,4,0.160728702513383,1.2210514903407927,32.25,1.4967263552091685,32.71500015258789,2.2571553133515905,33.615001678466804,0.160728702513383 3499,2012-06-04,30.60000038146973,30.97500038146973,30.35000038146973,30.649999618530273,1161419.0,-0.013380590564100459,-1.2727304253740437,0.04048519218651268,14.401332303325091,16.593191450525335,2.481262798820186,3.750708968350576,6.401038670527836,6.906067238615787,32.4828430696852,0.6649990081787109,-1.8939927321637455,-3.341249179840087,-6.388828250153875,-0.29367010952629613,-4.865038714996981,-1.8174596446831934,2.39999961853027,7.385523872847213,-15.324968791679584,1.523789535156895,6,1.710000038146969,3.7650003433227504,6.885000228881832,7.277500152587887,6.295000076293942,0,0.18039210724185994,2.052630440960253,31.01499938964844,1.2210514903407927,32.25,1.4967263552091685,32.71500015258789,0.18039210724185994 3500,2012-06-05,30.395000457763672,30.84000015258789,30.13999938964844,30.60000038146973,890509.0,-0.006699343828446502,1.0437994414387721,4.100061036087949,12.846960253966174,16.558908787131784,2.2862964619891386,3.6888235878080664,6.468541164275685,7.092327213534702,34.0406612738541,0.7000007629394496,-1.8929225221085773,-3.256749057769774,-6.500593800052293,-0.012904315487254792,-4.878671428911034,-1.6348266866285144,2.0749996185302706,7.703956565483029,-10.386491917710046,1.6219223711412603,6,1.6099987030029368,3.864999771118164,7.074999809265137,7.482500076293945,7.0149993896484375,1,0.2148379233739719,-1.2727304253740437,30.60000038146973,2.052630440960253,31.01499938964844,1.2210514903407927,32.25,0.2148379233739719 3501,2012-06-06,31.44499969482422,31.5,30.709999084472656,30.88500022888184,1390286.0,0.034545129832112,1.358211419608111,-2.7317057285608635,27.13347482857523,17.890587009996608,1.0136871118878261,2.373826228128806,5.271390302612389,6.0286252723133344,34.92225780048733,1.1049995422363281,-1.9193392668006268,-1.961249828338623,-5.0846349865624845,1.1621353298852384,-3.5229424074505573,-0.39955724922669233,0.5590002441406199,45.629371562104794,25.865927165800215,1.5616925791119312,6,0.49250030517578125,2.815000534057617,6.090001106262207,6.432500839233398,5.8100013732910085,2,0.18794720638476847,1.0437994414387721,30.395000457763672,-1.2727304253740437,30.60000038146973,2.052630440960253,31.01499938964844,0.18794720638476847 3502,2012-06-07,31.420000076293945,31.96500015258789,31.065000534057614,31.51000022888184,1099865.0,-0.0007950268332929111,-1.2500011920940213,-0.1607147114621618,28.18182580070348,19.820376235034015,0.8313940865371947,2.2229664349564757,5.127699100976606,6.03572576817939,35.16760475665016,0.899999618530277,-1.9817057156766822,-1.8022495269775405,-4.939062273006151,1.3345632190510734,-3.3706558999918457,-0.2338431539632353,-1.2800006866455043,60.663522103542725,38.18913098166531,1.5684063730143063,6,0.5174999237060547,2.487499237060547,6.1150007247924805,6.380001068115234,6.530000686645508,3,0.16820502043054475,1.358211419608111,31.44499969482422,1.0437994414387721,30.395000457763672,-1.2727304253740437,30.60000038146973,0.16820502043054475 3503,2012-06-08,30.915000915527344,31.399999618530273,30.70000076293945,31.10000038146973,1012248.0,-0.01607253849587409,-1.276419889776903,2.055546136565889,24.09552752958325,20.65208242394728,1.1281727407537332,2.532951512251529,5.463204297340532,6.5093288743358855,35.507013739129704,0.7199993133544957,-1.9429248633149925,-2.100998687744138,-5.276777676846514,1.0747803013582349,-3.6888881822953223,-0.5131091931929497,-0.7385015106201145,42.46581928166657,19.594772287426352,1.5878894945511868,6,1.0224990844726562,2.854999542236328,6.619999885559082,6.885000228881836,7.055000305175788,4,0.18712598014210435,-1.2500011920940213,31.420000076293945,1.358211419608111,31.44499969482422,1.0437994414387721,30.395000457763672,0.18712598014210435 3504,2012-06-11,30.69499969482422,31.7450008392334,30.69499969482422,31.70000076293945,848192.0,-0.007116325867311479,-1.0895522954584274,5.432453888424814,23.40127228031993,20.977312053409463,1.0625020193347652,2.5493272781989162,5.535224052619071,6.690907172113739,35.58523407071098,1.0500011444091797,-1.9444010381350552,-2.1087499618530288,-5.3104184554078415,1.0929185317017875,-3.7095842086304387,-0.5079157150756188,-0.4827302749633766,30.41096291279697,8.356585933113951,1.6008342467774082,6,1.1000003814697266,2.887500762939453,6.840001106262207,7.105001449584961,7.865001678466797,0,0.1886301017459744,-1.276419889776903,30.915000915527344,-1.2500011920940213,31.420000076293945,1.358211419608111,31.44499969482422,0.1886301017459744 3505,2012-06-12,30.81999969482422,31.05500030517578,30.70000076293945,30.809999465942386,989288.0,0.0040723245233027505,-2.0869842849441658,-0.009950465923968336,28.390214034714134,21.66839918264827,0.5580183682756434,2.208338354295563,5.279019646054607,6.522072857702511,36.29308676418233,0.3600006103515625,-1.9001191016213212,-1.7747499465942411,-4.917958620293774,1.368458727105292,-3.3463542834440076,-0.2031456097444746,-0.5726756603088354,9.842516137365097,-13.227022092766111,1.571604336849766,6,0.75,2.762500762939453,6.602500915527344,6.905000686645508,9.049999237060554,1,0.19711229146960907,-1.0895522954584274,30.69499969482422,-1.276419889776903,30.915000915527344,-1.2500011920940213,31.420000076293945,0.19711229146960907 3506,2012-06-13,30.690000534057614,31.25,30.690000534057614,30.920000076293945,1155558.0,-0.004218013045225177,-3.8695702652047963,-22.999427808515108,28.917621342335778,22.63081070421172,0.4141118530545356,2.100268372350275,5.245390713005708,6.618852467517353,36.612328220931374,0.5599994659423864,-1.9308971464009304,-1.6852490425109927,-4.708556704380431,1.3380586193584456,-3.196902873445712,-0.17359521157627356,-0.4083229771807808,0.0,-23.976346845160013,1.5116538309347194,6,0.5049991607666051,2.7299995422363317,6.741250038146976,7.034999847412113,9.030000686645518,2,0.21896380568312823,-2.0869842849441658,30.81999969482422,-1.0895522954584274,30.69499969482422,-1.276419889776903,30.915000915527344,0.21896380568312823 3507,2012-06-14,30.67499923706055,30.815000534057614,30.32999992370605,30.69499969482422,774893.0,-0.0004888008059958926,2.730743272983464,0.08695868508780435,30.313296006811612,24.186836042259408,0.20361683253062068,1.9054078138238175,5.068876032154275,6.597814633637807,37.04441895831565,0.4850006103515625,-2.021465819382847,-1.5050002098083475,-4.431622665361136,1.4216222457444445,-2.9683114375847417,-0.04168898203195326,-0.3596552282694958,24.381561140257197,-1.4314780837088108,1.4633112277763953,6,0.37750053405761363,2.1975002288818324,6.620000839233395,7.050001144409176,8.459999084472653,3,0.21450699249260063,-3.8695702652047963,30.690000534057614,-2.0869842849441658,30.81999969482422,-1.0895522954584274,30.69499969482422,0.21450699249260063 3508,2012-06-15,31.03000068664551,31.07500076293945,30.60000038146973,30.71999931335449,1498446.0,0.011572989679362822,1.3749928474699185,-15.4997139042564,31.757900387131443,26.115343607126782,-0.16654711036845526,1.3627334327867509,4.540588388080774,6.223082448611866,37.15264789698567,0.47500038146971946,-2.0748474380334017,-0.9864988327026332,-3.7766230989225598,1.8036254335172934,-2.381560965812593,0.40856330040733013,-0.7000007629394602,49.46998657443141,21.887761536105685,1.395062133109963,6,0.022499084472652697,1.8349990844726527,5.934999465942379,6.559999465942379,7.344999313354489,4,0.22300998785578896,2.730743272983464,30.67499923706055,-3.8695702652047963,30.690000534057614,-2.0869842849441658,30.81999969482422,0.22300998785578896 3509,2012-06-18,31.375,31.559999465942386,30.920000076293945,31.5,937099.0,0.0111182502649112,4.224507590502018,-0.40322402018088044,31.302161512581108,28.165921524750665,-0.4358902513021796,0.8137271311821195,4.066582485848826,5.851376324054563,37.298934091750674,0.639999389648441,-2.070469275407735,-0.48549957275390554,-3.0302407498789563,2.0592416043711452,-1.7578701613164327,0.7868710158086216,-1.0450000762939489,84.95938741521579,58.38550528684521,1.2723705885625254,6,-0.22749996185302734,1.489999771118164,5.523750305175781,6.215000152587891,6.944999694824219,0,0.21019924209412366,1.3749928474699185,31.03000068664551,2.730743272983464,30.67499923706055,-3.8695702652047963,30.690000534057614,0.21019924209412366 3510,2012-06-19,31.84000015258789,31.95000076293945,31.170000076293945,31.315000534057614,859522.0,0.014820721994833086,1.0939592160678044,-4.199996948242216,42.124212853915296,29.831559083121782,-0.753611872263992,0.14841315874330263,3.4664538958681845,5.352442062976557,37.685368590676774,0.7800006866455043,-1.891652516211753,0.11150054931640696,-2.115121706141686,2.3381228047744997,-1.0018105784126377,1.2248116770454516,-1.4773002243042015,93.20984238479701,62.601035042037836,1.1133111277290464,6,-0.692500114440918,1.0249996185302734,4.861249923706055,5.684999465942383,6.790000915527337,1,0.21105531370912822,4.224507590502018,31.375,1.3749928474699185,31.03000068664551,2.730743272983464,30.67499923706055,0.21105531370912822 3511,2012-06-20,32.84999847412109,32.86999893188477,31.854999542236328,32.064998626708984,1325260.0,0.031721052659954285,1.460602305462154,1.4952388910485102,54.91802150989503,32.80224749525418,-1.7247254720107037,-0.9658410381433171,2.3517155970723564,4.316513106710282,36.99338434596768,1.029998779296882,-1.6145793502949104,1.1562484741210852,-0.9704609372794195,3.28295788552159,0.0928937684208293,2.2196031798213376,-2.4552525413513138,99.21258009553212,64.12425258793658,1.063354705700253,6,-1.2499990463256765,-0.14999961853026633,3.5262508392334055,4.675001144409187,6.500000000000007,2,0.21369865399823307,1.0939592160678044,31.84000015258789,4.224507590502018,31.375,1.3749928474699185,31.03000068664551,0.21369865399823307 3512,2012-06-21,32.28499984741211,32.794998168945305,32.005001068115234,32.61999893188477,975072.0,-0.01719935016600005,1.3065690991713717,-0.4267505090313712,61.694302749464164,36.979889186352054,-1.144477053575912,-0.5067645730718624,2.80486127313619,4.865444813672781,36.10678309700436,0.8449974060058523,-1.298722296797628,0.6419998168945327,-1.3685916098422481,2.65259124363131,-0.36329589647385774,1.647295530262923,-1.7912437946777366,74.22909876459158,35.60781065526888,1.005295713368389,6,-0.6850004196166992,0.36499977111816406,3.922499656677246,5.1399993896484375,7.209999084472663,3,0.23029274921576293,1.460602305462154,32.84999847412109,1.0939592160678044,31.84000015258789,4.224507590502018,31.375,0.23029274921576293 3513,2012-06-22,32.049999237060554,32.294998168945305,31.459999084472656,32.0,1089519.0,-0.007278941039561171,2.0926058054353214,-0.14925186180511496,63.809517927448894,41.46969425825527,-0.8175162549666091,-0.3653147058228434,2.8979876016369914,5.081890821799476,35.12015336382516,0.8349990844726491,-1.149591765317389,0.4544992446899485,-1.46387969375575,2.372878183135647,-0.5046902245329008,1.4136887139127978,-1.4611934691601647,57.94870891984354,14.741127338514538,0.959189469222849,6,-0.4499998092651438,0.5349998474121023,4.0637502670288015,5.374999999999993,8.505001068115227,4,0.22106081913037956,1.3065690991713717,32.28499984741211,1.460602305462154,32.84999847412109,1.0939592160678044,31.84000015258789,0.22106081913037956 3514,2012-06-25,31.96500015258789,32.09000015258789,31.51000022888184,32.0,1089530.0,-0.002652077581779655,4.39534429836231,-0.7000076295108488,65.30214946780117,45.57102041748716,-0.5961097909116368,-0.40047810694123953,2.8550916231654853,5.128412285993868,34.17323897200334,0.5799999237060511,-1.0101617587522007,0.4327501296997056,-1.3363278184559704,2.2018280778553816,-0.45178884437812883,1.3172891037775436,-1.2849466581281277,46.76474185140827,-0.895234810386178,0.884538974077838,6,-0.36500072479248047,0.6199989318847656,4.0062456130981445,5.317495346069336,8.25,0,0.20053182596006192,2.0926058054353214,32.049999237060554,1.3065690991713717,32.28499984741211,1.460602305462154,32.84999847412109,0.20053182596006192 3515,2012-06-26,32.665000915527344,32.78499984741211,32.009998321533196,32.049999237060554,1338382.0,0.021898975742153493,-1.2302089565346006,-17.571553133514783,62.761522304013944,49.33145385767362,-1.125201427349193,-1.238814396320521,2.0349495928017305,4.374533002812576,33.26384265672301,0.8199996948242188,-0.7617623657657724,1.1802509307861335,-0.3936092108014364,2.7541110723737035,0.39332085999235034,1.9671810015799167,-1.8973496035705821,85.4611320182993,35.99338126736862,0.786930070793785,6,-1.0650014877319336,-0.0800018310546875,3.1875,4.604999542236328,7.5249977111816335,1,0.17312103538343293,4.39534429836231,31.96500015258789,2.0926058054353214,32.049999237060554,1.3065690991713717,32.28499984741211,0.17312103538343293 3516,2012-06-27,34.919998168945305,34.97499847412109,33.81999969482422,34.139999389648445,3350916.0,0.06903404837640914,1.5955046547911171,1.2682872366160232,74.96433582739934,54.292680504405595,-3.0363807478338707,-3.49957373770852,-0.31388362289717264,2.0638524845803587,32.457852971384185,2.309997558593743,-0.40806631147573214,3.324998283386222,1.1821898169078153,5.467806749864629,2.253594050147022,4.396402516625425,-4.068252952191422,98.43526842884367,48.302408474761826,1.0714042332392029,6,-2.1324987411498952,-2.3624992370605398,0.6312522888183665,2.3500022888183665,4.525001525878913,2,0.10624292937303936,-1.2302089565346006,32.665000915527344,4.39534429836231,31.96500015258789,2.0926058054353214,32.049999237060554,0.10624292937303936 3517,2012-06-28,34.84000015258789,34.85499954223633,34.0,34.84999847412109,1423252.0,-0.0022908940593404648,84.49799732977303,-0.012818381000812753,79.80259724009223,59.63098015473457,-2.5741451557506565,-3.3893650683259047,-0.32188159357423984,2.0832248096765937,31.24972222469793,0.9199981689453054,-0.1043814972279975,3.1155002593994148,0.5372172675969722,5.693783251201857,1.8263587634981917,4.404641755300638,-3.7408597403919757,96.15936429659811,43.195430483249716,1.289141495901222,6,-1.892500877380371,-2.282501220703125,0.3400001525878906,2.0625,5.009998321533203,3,0.12944886055628224,1.5955046547911171,34.919998168945305,-1.2302089565346006,32.665000915527344,4.39534429836231,31.96500015258789,0.12944886055628224 3518,2012-06-29,36.0,36.275001525878906,35.21500015258789,35.5,1561965.0,0.03329505862031246,1.019044366616773,-50.00839374288178,85.2492000535327,65.62509554817363,-3.3022811900442903,-4.381388593501452,-1.5504753828791422,0.859148864665265,29.456758207858414,1.4350013732910156,0.2595783080887202,4.026250076293945,0.8437377030696709,7.208762449518218,2.434993889681806,5.617506262906083,-4.668308104088574,94.22872085990377,36.825228307803584,1.5912561866121369,6,-2.277499198913574,-2.792499542236328,-0.9300003051757812,0.7924995422363281,3.5449981689453125,4,0.09708330366346596,84.49799732977303,34.84000015258789,1.5955046547911171,34.919998168945305,-1.2302089565346006,32.665000915527344,0.09708330366346596 3519,2012-07-02,36.11999893188477,36.56999969482422,35.44499969482422,35.935001373291016,1174541.0,0.0033333036634659585,1.073734468719456,0.3699951171875142,85.23939023629352,70.41567081288233,-2.993184185458915,-4.286405609650004,-1.7376371007190343,0.682306278115071,27.616342348688427,1.125,0.6449115462225024,3.8702490806579632,0.26059819768803294,7.479899963627897,2.065423639172998,5.675074522142928,-4.392842265575947,90.13156518822113,25.60848675375418,1.8048254414849667,7,-2.1049995422363352,-2.7649993896484446,-1.227499008178718,0.49500083923339133,3.545001983642571,0,0.12278520222701417,1.019044366616773,36.0,84.49799732977303,34.84000015258789,1.5955046547911171,34.919998168945305,0.12278520222701417 3520,2012-07-03,36.92499923706055,37.10499954223633,36.1150016784668,36.29999923706055,1424967.0,0.022286830813418534,1.010146701160287,3.378422962718445,88.04150877788342,74.09605828710325,-3.3536996619803574,-4.824464191526943,-2.572333410738665,-0.17798847359112813,25.67778413757924,0.9899978637695312,1.0529666323832814,4.348749446868894,0.2918821069597115,8.405616786778076,2.320315776914299,6.377183116823485,-4.713558267900183,94.52053840070697,20.933713233220416,2.028433669954592,7,-2.6424999237060547,-3.302499771118164,-2.114999771118164,-0.3099994659423828,2.4750022888183594,1,0.08909955270155479,1.073734468719456,36.11999893188477,1.019044366616773,36.0,84.49799732977303,34.84000015258789,0.08909955270155479 3521,2012-07-04,37.35499954223633,37.47000122070313,36.775001525878906,36.97999954223633,999338.0,0.011645235316462887,1.2975069042484468,0.6,88.7921356030728,77.10692860417089,-3.4391231189910485,-5.047803851923312,-3.0208752900397187,-0.6471333411149232,24.701530739664644,0.6949996948242259,1.4876907438768256,4.483249759674074,-0.058640350454140844,9.025139869802285,2.21230470460997,6.754194814738181,-4.55633154430685,96.6858317576182,16.177788076115377,2.270945055064106,7,-2.8899993896484375,-3.5499992370605398,-2.5699996948242188,-0.7399997711181641,2.4949989318847656,2,0.0758934311126731,1.010146701160287,36.92499923706055,1.073734468719456,36.11999893188477,1.019044366616773,36.0,0.0758934311126731 3522,2012-07-05,36.70500183105469,37.27000045776367,36.25,37.18999862670898,1373506.0,-0.017400554655253142,2.1627898724295167,-1.2933247884114394,81.86416619848582,79.11300063428608,-2.3425581224433927,-4.1967348092291985,-2.448773993775319,-0.03462932541633279,24.10244481643467,1.1049995422363281,1.8246959491415708,3.5690019607543917,-1.2252120805230433,8.363216002031827,1.1718949401156777,5.966108981393109,-3.252347181936898,66.07543116208629,-17.600338296937124,2.3971070206387166,7,-2.2150011062622,-2.900001525878899,-2.1050024032592773,-0.24250221252441406,2.6599998474121094,3,0.07464916842617675,1.2975069042484468,37.35499954223633,1.010146701160287,36.92499923706055,1.073734468719456,36.11999893188477,0.07464916842617675 3523,2012-07-06,36.70000076293945,37.22999954223633,36.2599983215332,36.43999862670898,967344.0,-0.00013625031646236074,-2.129022334338276,-0.5360904207206512,81.08585148898067,80.86674530330605,-1.7976281236552225,-3.938018676489648,-2.5099547419858936,-0.07423772856006394,23.23946781989295,0.970001220703125,2.0230431623012493,3.2747509002685575,-1.651489774737854,8.20099157527497,0.8116305627653517,5.737871237771763,-2.6849175937997174,61.97531468873956,-20.64836962709127,2.463120337503206,7,-1.960000991821289,-2.8950004577636648,-2.3750009536743164,-0.5125007629394531,2.6949996948242188,4,0.08583099852037557,2.1627898724295167,36.70500183105469,1.2975069042484468,37.35499954223633,1.010146701160287,36.92499923706055,0.08583099852037557 3524,2012-07-09,36.48500061035156,36.77999877929688,36.310001373291016,36.64500045776367,1062561.0,-0.005858314662625319,1.186052288393428,-0.6153789723876706,77.9314821823855,82.55229640090288,-0.9767554399336404,-3.4435583430189567,-2.389177692790483,0.08311300950320799,22.801666555150263,0.4699974060058665,2.2429510183505172,2.7702507019042955,-2.160936350066315,7.701437753874906,0.3046571759189902,5.235844227889601,-1.986228913992953,27.306203459973677,-51.748610905904755,2.4655935259853043,7,-0.8400001525878906,-2.680000305175774,-2.950000762939453,-1.0875005722045898,3.2900009155273438,0,0.08387001527760884,-2.129022334338276,36.70000076293945,2.1627898724295167,36.70500183105469,1.2975069042484468,37.35499954223633,0.08387001527760884 3525,2012-07-10,36.89500045776367,37.26499938964844,36.525001525878906,36.67499923706055,1010458.0,0.011237490490702662,-1.846164003697346,-1.3750089407052428,76.2152035240619,82.69128170053204,-0.8086694090784547,-3.5574932827430956,-2.8846151491286136,-0.37020318225400217,22.44282331309004,0.779998779296875,2.511272167879909,2.876500511169432,-2.052319360733378,7.805320383072242,0.4120905752180306,5.340910447120837,-1.9802566279968303,52.86883708132145,-22.65977028675264,2.4644099359514047,7,-1.1599998474121094,-3.0900001525878835,-3.557499885559082,-1.505000114440918,3.2749977111816406,1,0.07507793531361218,1.186052288393428,36.48500061035156,-2.129022334338276,36.70000076293945,2.1627898724295167,36.70500183105469,0.07507793531361218 3526,2012-07-11,37.40999984741211,37.47000122070313,36.52999877929688,36.84500122070313,1152129.0,0.013958514250135057,1.7445271733984695,2.5681613261200953,83.43120997426016,83.09446089321737,-1.0430002879647233,-3.7347147235375076,-3.4700295511840267,-0.9329096467155296,22.38297073924179,0.94000244140625,2.8293903170617583,3.055499935150145,-1.833982956791914,7.944982827092204,0.610758489179112,5.5002413811211746,-2.137519982914185,95.08185956925178,18.587938754723822,2.44474144597103,7,-1.0674991607666016,-3.5099992752075195,-4.277500152587891,-2.125,3.0400009155273438,2,0.05319437814978922,-1.846164003697346,36.89500045776367,1.186052288393428,36.48500061035156,-2.129022334338276,36.70000076293945,0.05319437814978922 3527,2012-07-12,37.25500106811523,37.36000061035156,36.88000106811523,37.11000061035156,1044298.0,-0.0041432445851133926,1.704226260194966,0.25663860212947465,84.31119113239042,82.99023767975712,-0.5692732107679035,-3.2269296148851723,-3.3883763635688524,-0.8346678082954,22.045980718261465,0.5299987792968821,3.153266109069463,2.571501064300527,-2.15842192487532,7.301424053476374,0.20653956971260357,4.936462558888451,-1.6748682137485744,82.23143492173477,3.251563156938033,2.364961494587923,7,-0.7975006103515554,-3.3550004959106374,-4.156250953674309,-1.970001220703118,3.599998474121101,3,0.06965500822993675,1.7445271733984695,37.40999984741211,-1.846164003697346,36.89500045776367,1.186052288393428,36.48500061035156,0.06965500822993675 3528,2012-07-13,37.95000076293945,37.974998474121094,37.185001373291016,37.39500045776367,851055.0,0.01865520533883558,1.61157910666095,3.8275762279342067,86.51620747504501,83.13210626184062,-1.0712273177357758,-3.559411673147629,-4.1200151736580395,-1.5747361905031312,22.193453793361655,0.7899971008300781,3.211463581658421,2.9205007553100586,-1.6951582771301972,7.536159787750314,0.6126712390899272,5.22833027153019,-2.1052863372856905,98.49863335082216,14.805798338478269,2.3078295162201283,7,-0.9050006866455078,-3.797501564025879,-5.027501106262207,-2.6650009155273438,2.6949996948242188,4,0.03728592587827251,1.704226260194966,37.25500106811523,1.7445271733984695,37.40999984741211,-1.846164003697346,36.89500045776367,0.03728592587827251 3529,2012-07-16,37.97000122070313,38.025001525878906,37.540000915527344,37.91999816894531,661404.0,0.0005270212743502256,5.062368872782758,0.0900955392123298,85.29611524814597,82.82706253631424,-0.8953648756666084,-3.2253642092870223,-4.1831420644377815,-1.6316041580497114,23.02659330673676,0.4850006103515625,3.266938525828749,2.6107511520385813,-1.8451601072609094,7.066662411338072,0.3827955223888324,4.83870678168833,-1.784441347294596,96.33331298828173,12.332750654243483,2.227955629649746,7,-0.832500457763679,-3.7925004959106516,-5.116250991821296,-2.6850013732910227,2.8149986267089773,0,0.03752960735443844,1.61157910666095,37.95000076293945,1.704226260194966,37.25500106811523,1.7445271733984695,37.40999984741211,0.03752960735443844 3530,2012-07-17,38.560001373291016,38.65999984741211,38.05500030517578,38.084999084472656,1268289.0,0.0155385866110056,-1.261681176780965,9.499465974975763,81.11116690065674,81.97362156937912,-1.3734867724999518,-3.4636907212765493,-4.794989007015246,-2.2450366744330807,24.530570670707103,0.6899986267089773,3.1766732690368684,2.864751243591307,-1.4860189867792286,7.215521473961843,0.6893661284060357,5.040136358776579,-2.043342002437811,95.30523831100332,12.58815894882052,2.1753851151852683,7,-1.105001449584961,-4.065001487731934,-5.871251106262207,-3.2750015258789062,1.7150001525878906,1,0.03150933893455399,5.062368872782758,37.97000122070313,1.61157910666095,37.95000076293945,1.704226260194966,37.25500106811523,0.03150933893455399 3531,2012-07-18,39.86999893188477,39.86999893188477,38.834999084472656,38.86000061035156,2000321.0,0.033972964521239435,1.0495080543122999,2.1263020101350145,85.522619341393,82.38011636303547,-2.5582407118649684,-4.448899228194939,-6.117541890555344,-3.5712465595983787,27.36685483589468,1.309997558593757,3.118248027063821,3.823748779296885,-0.690153904737862,8.337651463331635,1.5667974372795115,6.080700121314258,-2.92467146571979,100.0,18.19909959199211,2.2569513420173752,7,-1.8050003051757884,-4.769999504089363,-7.293748855590827,-4.80999946594239,-0.08499908447266336,2,0.007524435542952235,-1.261681176780965,38.560001373291016,5.062368872782758,37.97000122070313,1.61157910666095,37.95000076293945,0.007524435542952235 3532,2012-07-19,39.72000122070313,40.400001525878906,39.55500030517578,39.81999969482422,1797703.0,-0.0037621699322817337,-2.930235446496691,-0.09900855475609674,80.6425542291033,82.33086111193798,-2.1630579872159146,-3.9140031118887535,-5.9416427290181915,-3.4341868576384726,30.430949153244065,0.845001220703125,2.9445303756520005,3.3020009994506907,-1.1315609195508642,7.735562918452246,1.0852200399499097,5.518781958951472,-2.18973946139419,78.84913614612388,-1.322733393322082,2.2167809595007784,7,-1.3649997711181712,-4.355000495910652,-7.41250133514405,-4.660001754760749,0.1100006103515554,3,0.018378638464286556,1.0495080543122999,39.86999893188477,-1.261681176780965,38.560001373291016,5.062368872782758,37.97000122070313,0.018378638464286556 3533,2012-07-20,39.1349983215332,39.98500061035156,39.0099983215332,39.724998474121094,1407466.0,-0.014728169214280107,-1.3214335993024555,5.9000915541318,73.06810420813595,81.7904857814658,-1.3369180207033011,-2.9207425639623708,-5.335067935935449,-2.863579212026707,32.832514994228866,0.9750022888183594,2.6952989030926773,2.362748146057129,-1.7195892675585114,6.445085559672769,0.3215794392493123,4.4039168528649455,-1.030788608910271,55.76912816846553,-22.18689724459884,2.0411687068078197,7,-0.6724967956542969,-3.6349973678588867,-7.17249870300293,-4.07499885559082,1.1100006103515696,4,0.04395046108272682,-2.930235446496691,39.72000122070313,1.0495080543122999,39.86999893188477,-1.261681176780965,38.560001373291016,0.04395046108272682 3534,2012-07-23,38.375,39.22999954223633,37.849998474121094,38.61000061035156,1656753.0,-0.0194199145043793,-1.1478554634621323,0.39830601622862316,61.171048478439836,80.11891299861891,-0.3136086779150915,-1.745387627966835,-4.558660335767449,-2.1105662791309854,34.86391252814812,1.3800010681152344,2.537079925548916,1.282249832153319,-2.1686317765966407,4.7331314409032785,-0.4431909722216574,3.007690636528295,2.0250015258789062,20.58827049312757,-52.98920731088556,1.7254408043749796,7,0.09000015258789062,-2.714999198913574,-6.416250228881836,-3.315000534057617,1.4449996948242188,0,0.05915310639123583,-1.3214335993024555,39.1349983215332,-2.930235446496691,39.72000122070313,1.0495080543122999,39.86999893188477,0.05915310639123583 3535,2012-07-24,38.31999969482422,38.63999938964844,38.11999893188477,38.5099983215332,790670.0,-0.0014332327081636453,1.3111092273131546,0.8085026946302188,57.89044228697403,77.2810499222538,-0.039353346715024884,-1.3122884237943069,-4.48948585606783,-2.0665348705573834,37.52093536100783,0.5200004577636648,2.402306844864327,0.9444995880126967,-1.8414803801399344,3.730479556165328,-0.44849039606361885,2.3374895720890123,2.0290017700195335,18.431398361626883,-50.065748659359464,1.392989984076317,7,0.32000160217285156,-2.534998893737793,-6.31374979019165,-3.3924999237060547,1.5750007629394531,1,0.06432672683243346,-1.1478554634621323,38.375,-1.3214335993024555,39.1349983215332,-2.930235446496691,39.72000122070313,0.06432672683243346 3536,2012-07-25,38.63000106811523,38.99499893188477,37.92499923706055,38.0,913816.0,0.008089806256780241,-1.7435798369467055,-3.3158190615776526,66.66666666666654,75.32054720384004,-0.17667784134669517,-1.4019745896929692,-4.783997663736521,-2.375914240839627,38.55355207160248,1.0699996948242259,2.339768472750464,1.0690008163452092,-1.5153275658546193,3.6533291985450376,-0.22316337475470505,2.3611650074451234,1.6690203369140733,30.588300412285722,-36.6365478201389,1.2921641910999155,7,0.16250038146973367,-2.700000762939446,-6.623751163482659,-3.9675006866455007,0.6349983215332102,2,0.0425834950111208,1.3111092273131546,38.31999969482422,-1.1478554634621323,38.375,-1.3214335993024555,39.1349983215332,0.0425834950111208 3537,2012-07-26,39.349998474121094,39.560001373291016,37.46500015258789,38.77999877929688,1933327.0,0.0186382963007512,3.2323022148240623,0.904759886406984,70.41602574011947,73.53163812218165,-0.6350278792025748,-1.8622486425760272,-5.463700749518658,-3.082234806934153,39.756166619822544,2.095001220703125,2.31123198468935,1.5634983062744112,-0.7986481972828585,3.925644809831681,0.38242505449577635,2.744571558053046,0.9000424722900391,74.8015071078999,6.62707464751422,1.1810732517786364,7,-0.4174976348876953,-3.4199981689453125,-7.1999993324279785,-4.98499870300293,-0.4499969482421875,3,0.011054673193370057,-1.7435798369467055,38.63000106811523,1.3111092273131546,38.31999969482422,-1.1478554634621323,38.375,0.011054673193370057 3538,2012-07-27,39.49499893188477,39.724998474121094,39.084999084472656,39.48500061035156,1015012.0,0.0036848910644569077,1.723416688986827,0.017540924361887106,73.44237514431386,72.21455588842252,-0.6010274172267742,-1.8255861190380784,-5.5568644859434855,-3.1885458283363093,40.17387916041619,0.6399993896484375,2.188694398945991,1.5337488174438576,-0.7886991105014332,3.8561967453891484,0.3725248534712122,2.694972781416503,0.6436403827734338,89.82302154630419,15.798301118934234,1.161223963972644,7,-0.5624980926513743,-3.5649986267089915,-7.369999408721931,-5.129999160766609,-0.44499969482422586,4,0.008482159975435888,3.2323022148240623,39.349998474121094,-1.7435798369467055,38.63000106811523,1.3111092273131546,38.31999969482422,0.008482159975435888 3539,2012-07-30,40.55500030517578,41.49499893188477,39.27999877929688,39.70000076293945,2472123.0,0.026838875856640687,-1.613564090157223,85.51430751615442,75.88403097730216,71.63376300804978,-1.403363861277164,-2.673356738601548,-6.557929453201005,-4.214957137450156,40.75173429147587,2.2150001525878906,2.1063924158765133,2.372000122070311,-0.05479126493483477,4.798791509075457,1.1586044285677417,3.5853958155728805,-3.0900001525878906,76.67496497671411,-0.024765301853136634,1.213395693502572,7,-1.0750007629394531,-4.052500724792473,-8.462501049041748,-6.190000534057617,-1.8549995422363281,0,-0.007643974132862885,1.723416688986827,39.49499893188477,3.2323022148240623,39.349998474121094,-1.7435798369467055,38.63000106811523,-0.007643974132862885 3540,2012-07-31,40.21500015258789,40.84500122070313,40.125,40.55500030517578,1075861.0,-0.008383680188124631,-1.7692330264461265,-0.3976612100850834,70.34083880226738,69.94689850370249,-0.8983890273783715,-2.186334761777644,-6.161245035897949,-3.85425986110603,41.07834761753676,0.7200012207031321,1.9224434425541475,1.867499923706056,-0.6447649494279659,4.379764796840078,0.6113674871390415,3.1236323602730707,-2.6694000244140597,68.23823406913773,-5.882797064351806,1.2561324365670121,7,-0.7350006103515625,-3.4625015258789062,-8.122500896453857,-5.850000381469727,-1.7350006103515625,1,-0.00982221699030017,-1.613564090157223,40.55500030517578,1.723416688986827,39.49499893188477,3.2323022148240623,39.349998474121094,-0.00982221699030017 3541,2012-08-01,40.18999862670898,40.89500045776367,40.11000061035156,40.25,862865.0,-0.0006216965257752616,-6.136446394201592,0.17647454812689317,71.69251901991866,68.95245014712643,-0.919966255568248,-2.0427870175212632,-6.048538312018486,-3.8106520111131843,41.245440873932736,0.7849998474121094,1.782285573163641,1.7007484436035085,-0.8942827197131109,4.295779606920128,0.4032328619451988,2.9982640252618182,-2.5654105224609296,67.61784862367924,-5.251010562198246,1.2975155816583113,8,-0.7099990844726491,-2.532499313354485,-8.097499370574944,-5.87499809265136,-1.0749969482421804,2,-0.007340089052634613,-1.7692330264461265,40.21500015258789,-1.613564090157223,40.55500030517578,1.723416688986827,39.49499893188477,-0.007340089052634613 3542,2012-08-02,39.44499969482422,40.849998474121094,39.3650016784668,40.32500076293945,1239673.0,-0.018536923546687012,-1.8557710294942944,14.666348782501919,60.96844631799075,67.60804371488807,-0.24370699711790422,-1.1404613373943704,-5.2147848333423354,-3.0499125913474927,41.71664031829931,1.4849967956542969,1.686367336680064,0.8187496185302763,-1.6666571591880128,3.3041563962485654,-0.4239537703288718,2.0614530073894244,-1.7430033740234379,14.937785607668605,-52.42993005494418,1.242703388859145,8,0.034999847412109375,-1.697500228881836,-6.772500514984131,-5.184999465942383,-0.5600013732910156,3,-0.004563323781680784,-6.136446394201592,40.18999862670898,-1.7692330264461265,40.21500015258789,-1.613564090157223,40.55500030517578,-0.004563323781680784 3543,2012-08-03,39.849998474121094,39.98500061035156,38.95000076293945,39.400001525878906,1359230.0,0.010267430154144996,1.874994701818336,-0.5113595477855276,63.055542015729216,67.817431885698,-0.599679784558873,-1.3674817494429732,-5.514821666425348,-3.441605872109008,42.041956289180085,1.0349998474121094,1.4101679544516301,1.0662485122680678,-1.301647377420629,3.4341444019567646,-0.11769943257628057,2.2501964571124162,-2.0721421010986347,35.36339326934021,-27.169657721461014,1.183947944844348,8,-0.3699989318847656,-1.4949989318847656,-7.097499370574951,-5.589998245239258,-1.1599998474121165,4,-0.023839322073227254,-1.8557710294942944,39.44499969482422,-6.136446394201592,40.18999862670898,-1.7692330264461265,40.21500015258789,-0.023839322073227254 3544,2012-08-06,39.54499816894531,39.95500183105469,39.52000045776367,39.8650016784668,973254.0,-0.007653709331352898,-1.3513655624632706,-0.7111237326642026,57.122177936532005,67.73206918009333,-0.12433728094266883,-0.8658736690067457,-5.1136541643698905,-3.1202282706078464,42.38485273936222,0.4350013732910156,1.206913254826894,0.6082483291625991,-1.5172853120556695,2.7337819703808677,-0.4545184914465352,1.6710151497717334,-1.6927989447456042,30.591131072626354,-26.64821559494885,1.0627668206091332,8,-0.06499862670898438,-1.0749988555908203,-6.079997539520264,-5.284997940063477,-0.7349967956542969,0,-0.01251735882677285,1.874994701818336,39.849998474121094,-1.8557710294942944,39.44499969482422,-6.136446394201592,40.18999862670898,-0.01251735882677285 3545,2012-08-07,39.665000915527344,39.915000915527344,39.2599983215332,39.45000076293945,871812.0,0.003034587233241348,-1.2016707591503875,-0.671868108288531,48.20962502706929,65.68128677569364,-0.03742309764835028,-0.8092029088034138,-5.1465241808876385,-3.2650630552836333,42.34168970940813,0.6550025939941406,1.0873717173933812,0.5897510528564425,-1.3262731722575936,2.5057752779704785,-0.368261059700572,1.547763165413457,-1.7399456971739369,36.76093906289839,-14.446968174454852,0.9580121125570172,8,-0.18500137329101562,-0.8600006103515625,-5.980001449584961,-5.405000686645508,-1.4000015258789062,1,-0.024328756594333756,-1.3513655624632706,39.54499816894531,1.874994701818336,39.849998474121094,-1.8557710294942944,39.44499969482422,-0.024328756594333756 3546,2012-08-08,39.400001525878906,39.59500122070313,39.10499954223633,39.5,907683.0,-0.006680937439350942,2.3793112520058814,-0.46510885186565176,47.26027844658312,63.10842596530072,0.3892176717902629,-0.40841303223105285,-4.766660710914209,-3.0258105639546784,42.10917146245291,0.5600013732910156,1.117965394810767,0.22525157928466655,-1.5262805406326976,1.9767836992020307,-0.650514480674012,1.101017639243345,-1.4035474332548716,23.68427921208337,-23.03465968254545,0.8757660599586806,8,0.8224983215332031,-0.5275020599365234,-5.447502136230469,-5.14000129699707,-1.5699996948242188,2,-0.02335030324905696,-1.2016707591503875,39.665000915527344,-1.3513655624632706,39.54499816894531,1.874994701818336,39.849998474121094,-0.02335030324905696 3547,2012-08-09,39.849998474121094,40.06499862670898,39.275001525878906,39.5,1037560.0,0.011421241898851742,1.025636762001662,-3.5000381475547417,56.26643646972213,61.199988334790525,0.019673288990212257,-0.6893759015057483,-5.079205688237124,-3.5015143316858826,41.97898821112722,0.789997100830071,1.2040158856741954,0.5454986572265597,-0.9767007131017706,2.06769802755489,-0.21560102793760905,1.3065983423907284,-1.7835734847118445,80.71743816073129,33.69155439400981,0.7610996851641655,8,0.3725013732910156,-0.9774990081787109,-5.714998245239258,-5.589998245239258,-2.0,3,-0.018444085917132758,2.3793112520058814,39.400001525878906,-1.2016707591503875,39.665000915527344,-1.3513655624632706,39.54499816894531,-0.018444085917132758 3548,2012-08-10,39.3650016784668,39.71500015258789,38.85499954223633,39.5,954576.0,-0.012170559955460458,2.0442573475298933,-0.3857111716621253,59.1160434468306,59.33687860918257,0.5412041489426116,-0.09795775405211771,-4.419744812686773,-3.045305568935902,41.29660547848792,0.9949989318847656,1.2054841099627538,-0.010248184204101562,-1.3924709016471581,1.371974533238955,-0.7013595429256299,0.6808631745174267,-1.2300052102080343,42.148968769901316,-7.8814903069374935,0.6911113587215281,8,0.5099983215332031,-0.4875030517578125,-5.217501163482659,-5.105001449584961,-1.0700035095214844,4,-0.012193657728107321,1.025636762001662,39.849998474121094,2.3793112520058814,39.400001525878906,-1.2016707591503875,39.665000915527344,-0.012193657728107321 3549,2012-08-13,39.39500045776367,39.63000106811523,38.93000030517578,39.34000015258789,752308.0,0.0007620672683290586,1.6666618226207708,-0.4074147333917319,59.94451215940297,58.181731204419854,0.3680607039241153,-0.016575200449203464,-4.257955146978205,-3.1028530084717687,40.548641882027766,0.700000762939446,1.1114337621693977,-0.051499366760253906,-1.2653838225378493,1.1623850890173415,-0.6584415946490552,0.5554428611285473,-1.1928039402323876,44.62820860419832,-9.011042958849082,0.606942227888799,8,0.4799995422363281,-0.49250030517578125,-5.122500419616699,-5.135000228881836,-1.220001220703125,0,-0.017895718311021325,2.0442573475298933,39.3650016784668,1.025636762001662,39.849998474121094,2.3793112520058814,39.400001525878906,-0.017895718311021325 3550,2012-08-14,39.775001525878906,40.05500030517578,39.20500183105469,40.0,920864.0,0.009645921149884051,4.074631624496117,-4.090858648911083,60.45663538495737,56.93329968942415,-0.09042719876406835,-0.3171445467603462,-4.4311890908399505,-3.5040017637120826,39.52078872328017,0.8499984741210938,0.991302589357943,0.26775169372558594,-0.8790902939324496,1.4145936813836215,-0.30566930010343185,0.8411726875546037,-1.506948960060555,76.03327931802033,18.6736115639633,0.5734209938290175,8,0.07749748229980469,-0.7650012969970703,-5.05000114440918,-5.51500129699707,-1.1800003051757741,1,-0.024261473678637846,1.6666618226207708,39.39500045776367,2.0442573475298933,39.3650016784668,1.025636762001662,39.849998474121094,-0.024261473678637846 3551,2012-08-15,40.16999816894531,40.4900016784668,39.625,39.8650016784668,985371.0,0.00993077631460082,-1.2038263607781012,-1.355549150588315,57.96117152084382,56.599158045296726,-0.5459742914397552,-0.7257217582148527,-4.644415416519664,-3.9274845233728115,37.9802742078527,0.8650016784667969,0.7528202267184341,0.6477483749389634,-0.5265885764883507,1.8220853263662775,0.06057989922530993,1.234916850652617,-1.8374066758056316,80.42794547906469,24.23048738260698,0.5871684757136566,8,-0.49749755859375,-1.157499313354485,-5.399997711181641,-5.909997940063477,-1.529998779296875,2,-0.04742342210932926,4.074631624496117,39.775001525878906,1.6666618226207708,39.39500045776367,2.0442573475298933,39.3650016784668,-0.04742342210932926 3552,2012-08-16,40.45000076293945,40.52999877929688,40.16999816894531,40.50500106811523,771437.0,0.006970440795553978,5.857433512570054,-0.18033094442982925,59.03502883581265,56.152434358639326,-0.7469782009754269,-0.9994740588590219,-4.734840392610707,-4.243655829048876,36.152934616695866,0.3600006103515696,0.5884483869413657,0.8912509918212876,-0.35230425322826164,2.134806236870837,0.269473369296513,1.5130286143460623,-2.054161121024869,95.22399684803338,41.49209644174168,0.6217776225247738,8,-0.7575016021728516,-1.2625007629394531,-5.328750133514404,-6.190000534057617,-2.095001220703125,3,-0.06477129499303313,-1.2038263607781012,40.16999816894531,4.074631624496117,39.775001525878906,1.6666618226207708,39.39500045776367,-0.06477129499303313 3553,2012-08-17,40.85499954223633,40.900001525878906,40.375,40.52000045776367,1135350.0,0.010012330572511052,1.470577675654328,-6.09085864891187,53.2397371727533,55.7210520515528,-1.1112895233690239,-1.3375864529673152,-4.925366629899955,-4.678604179122274,35.08741226087004,0.5250015258789062,0.4199484962999378,1.210249710083005,-0.1429779164467888,2.5634773366127988,0.5336358968181045,1.8868635233479054,-2.397176714522338,97.71563676358961,44.94907239655298,0.676613813264898,8,-0.9774990081787109,-1.5149993896484375,-5.676249027252197,-6.594999313354492,-2.770000457763672,4,-0.07355283568192517,5.857433512570054,40.45000076293945,-1.2038263607781012,40.16999816894531,4.074631624496117,39.775001525878906,-0.07355283568192517 3554,2012-08-20,40.64500045776367,40.93000030517578,40.46500015258789,40.93000030517578,543265.0,-0.0051401073754892,2.2631607126126005,-0.8507481381949031,54.77778926898409,56.45084807843222,-0.8144992142609624,-1.0000795806037672,-4.491820869923217,-4.486427888057165,35.40422947499708,0.4650001525878906,0.38919701580180543,0.8867506027221665,-0.3970685653594117,2.170569770803745,0.24484101868137742,1.5286601867629557,-2.1264341079662685,83.47825510064175,31.319240414065213,0.6419095840407896,8,-0.7525005340576172,-1.1650009155273438,-5.046250820159912,-6.587501525878906,-2.5900001525878906,0,-0.057817745413986876,1.470577675654328,40.85499954223633,5.857433512570054,40.45000076293945,-1.2038263607781012,40.16999816894531,-0.057817745413986876 3555,2012-08-21,40.78499984741211,40.97999954223633,40.68999862670898,40.75,606000.0,0.003444443057490476,-2.7418846750175914,-0.12280654789789991,56.44639739723862,57.4715279618384,-0.8704571298025385,-0.9970583510412752,-4.406067470879201,-4.634515652111915,35.75112930232128,0.33499908447265625,0.30864284072255543,0.9034999847412095,-0.267262349308524,2.074262318790943,0.3181188177163463,1.4888811517660727,-2.206904845972957,85.60887374896187,33.942741266524926,0.585381167024865,8,-0.8675003051757812,-1.3050003051757812,-5.127499103546143,-6.7024993896484375,-3.0550003051757812,1,-0.0639941306881523,2.2631607126126005,40.64500045776367,1.470577675654328,40.85499954223633,5.857433512570054,40.45000076293945,-0.0639941306881523 3556,2012-08-22,40.275001525878906,40.6150016784668,40.02999877929688,40.459999084472656,784632.0,-0.012504556171171965,1.3636349624697237,-5.28566757493188,59.47492919278027,57.828027153289305,-0.24952783527020728,-0.37682170194250375,-3.667397149558809,-4.149624568431804,35.55595271552032,0.7550010681152273,0.2948434510004603,0.3112516403198242,-0.7110310586911766,1.333534339330825,-0.19988970918567617,0.8223929898253246,-1.6385684458308418,25.78974208651671,-29.261435390793736,0.5111413495055012,8,-0.3575019836425781,-0.7950019836425781,-4.300001621246338,-5.875001907348633,-2.390003204345703,2,-0.04171322759842189,-2.7418846750175914,40.78499984741211,2.2631607126126005,40.64500045776367,1.470577675654328,40.85499954223633,-0.04171322759842189 3557,2012-08-23,39.78499984741211,40.85499954223633,39.61000061035156,40.66999816894531,1014049.0,-0.012166397514645544,-1.0161978334934378,4.783837842296272,49.27213062092098,56.73425906152156,0.257346958270233,0.1554079872280667,-2.9492190017203725,-3.699889693471455,34.82393032998347,1.2449989318847656,0.3368372463173941,-0.20050010681152486,-1.185636333102778,0.7846361194797282,-0.693068219957155,0.29206800633410523,-1.0913954503273118,12.773676897674147,-42.91855822432643,0.49256811314562776,8,0.1700000762939453,-0.30500030517578125,-3.202500820159912,-4.780000686645501,-1.5200004577636719,3,-0.028779702454570955,1.3636349624697237,40.275001525878906,-2.7418846750175914,40.78499984741211,2.2631607126126005,40.64500045776367,-0.028779702454570955 3558,2012-08-24,39.83000183105469,39.86999893188477,39.33000183105469,39.74499893188477,751566.0,0.0011311294159903618,5.54553441379741,-0.09604865580157561,53.38887104763253,56.00585449354706,0.31876320418076887,0.14418273543340376,-2.7722615932247763,-3.776363967611047,33.83244740869616,0.5399971008300852,0.4118546653495514,-0.17224826812743999,-1.1333682991811287,0.7888717629262487,-0.6528082836542879,0.3083117473994079,-1.0803695432738891,30.30307233832019,-27.384322538835725,0.4805600155268454,8,0.2624988555908203,-0.3500022888183594,-2.970000743865967,-4.560001373291016,-0.6500015258789062,4,-0.03703244340973966,-1.0161978334934378,39.78499984741211,1.3636349624697237,40.275001525878906,-2.7418846750175914,40.78499984741211,-0.03703244340973966 3559,2012-08-27,40.24499893188477,40.46500015258789,39.650001525878906,39.77999877929688,568832.0,0.010419208680691572,-1.248288635275379,5.470403446574078,56.44443879302678,55.56005487222144,0.041368510111702506,-0.31118426362267826,-2.9670227381483514,-4.1990244128530065,32.12745839614224,0.8149986267089844,0.40321490047092823,0.258248901367196,-0.6749301365592615,1.1914279392936535,-0.20834061759602918,0.7248384203304212,-1.4404593112218933,55.454446671614654,-4.6784161905900135,0.46658951896322726,8,-0.08999824523926492,-0.7649993896484446,-3.2637476921081614,-4.974998474121101,-1.1949996948242259,0,-0.05367126114397336,5.54553441379741,39.83000183105469,-1.0161978334934378,39.78499984741211,1.3636349624697237,40.275001525878906,-0.05367126114397336 3560,2012-08-28,39.81999969482422,40.15999984741211,39.43000030517578,40.10499954223633,815997.0,-0.010560299374833382,2.696195930350469,-0.6129026965388812,54.50642933624101,55.176194629487796,0.529058105774503,0.08717472652743652,-2.337175923357705,-3.788628599173393,30.229261421196142,0.8149986267089915,0.4067134900657834,-0.14700031280517578,-1.0765521112053094,0.7825514855949578,-0.611776212005239,0.31777558639488745,-0.9616508879368979,32.13105568465789,-31.265127079836226,0.4647758992000663,8,0.33500099182128906,-0.3400001525878906,-2.7574992179870605,-4.549999237060547,-1.9199981689453125,1,-0.04432444508224975,-1.248288635275379,40.24499893188477,5.54553441379741,39.83000183105469,-1.0161978334934378,39.78499984741211,-0.04432444508224975 3561,2012-08-29,39.89500045776367,39.9900016784668,39.45500183105469,39.82500076293945,471089.0,0.001883494814521658,3.115349628803662,-0.24561309579579982,50.52511161459469,54.230648271574694,0.4592407307245878,-0.011657403204743844,-2.2347943260510874,-3.867326748035829,28.206343441457836,0.5349998474121094,0.4093074985485643,-0.05724964141845845,-0.9812478697321794,0.8667485868952625,-0.5192487555753189,0.404749472738402,-0.9839186483764024,37.04914588174671,-23.15815452315821,0.46199911415685935,8,0.26000022888183594,-0.41500091552734375,-2.682499408721924,-4.625,-1.875,2,-0.05426747438740853,2.696195930350469,39.81999969482422,-1.248288635275379,40.24499893188477,5.54553441379741,39.83000183105469,-0.05426747438740853 3562,2012-08-30,39.26499938964844,39.93000030517578,38.90499877929688,39.61999893188477,896350.0,-0.0157914791549435,1.1025622967944735,-5.071444141689475,48.87130510110678,53.745266930280636,1.0096474041858698,0.6368170057290712,-1.4128599439848557,-3.243925682658606,26.76956697654135,1.0250015258788991,0.36605024057735847,-0.6782506942749009,-1.6262470308981634,0.2697456423483615,-1.1522488625865321,-0.2042525259632697,2.2299995422363352,23.076941887050477,-37.78643888940539,0.47399816831163033,8,0.6774997711181641,0.21500015258789062,-1.9037485122680664,-3.9949989318847656,-1.4449996948242188,3,-0.03514583190033227,3.115349628803662,39.89500045776367,2.696195930350469,39.81999969482422,-1.248288635275379,40.24499893188477,-0.03514583190033227 3563,2012-08-31,38.900001525878906,39.23500061035156,38.52000045776367,39.15999984741211,1031478.0,-0.009295756257308274,2.4878069204216637,0.7323905825211274,44.805882564855935,52.63727729648862,1.1936950656200267,0.9770902257047567,-0.8486368930418706,-2.90009183555393,25.583658662685803,0.7449989318847656,0.3015320667637127,-0.9957487106323271,-2.0523926519305107,0.06089523066585656,-1.5240706812814224,-0.4674267399832317,2.5431974029541067,19.53733304567831,-41.58771766566874,0.5283219706490928,8,0.8499984741210938,1.1074981689453125,-1.4687509536743164,-3.6300010681152344,-1.4000015258789062,4,-0.016323961730644765,1.1025622967944735,39.26499938964844,3.115349628803662,39.89500045776367,2.696195930350469,39.81999969482422,-0.016323961730644765 3564,2012-09-03,39.04999923706055,39.43999862670898,38.775001525878906,38.84000015258789,620440.0,0.003855982141333536,-2.911789785477025,-0.8076940006162243,42.006576263373574,51.03285272605917,0.8869225085081354,0.8306973023344142,-0.7908186449782804,-3.0617344228909076,24.41484500800274,0.664997100830071,0.2044434718181165,-0.8210010528564453,-1.9339274496076655,0.29192534389477487,-1.3774642512320554,-0.2645378544808352,2.276271752929695,32.3170107648936,-25.810118944154937,0.5564631983756119,9,0.6375007629394531,0.9575004577636719,-1.618748664855957,-3.779998779296875,-1.5099983215332031,0,0.0033290927184412844,2.4878069204216637,38.900001525878906,1.1025622967944735,39.26499938964844,3.115349628803662,39.89500045776367,0.0033290927184412844 3565,2012-09-04,38.70000076293945,39.224998474121094,38.54999923706055,39.04999923706055,731337.0,-0.008962829217905033,-1.0769158538446189,-1.6666666666666667,33.630296722669485,48.16122689604686,1.0170105881689722,1.1643925886535982,-0.25535307893107984,-2.724416574522678,23.403333084748613,0.6749992370605469,0.0983254631399646,-1.1227495193481474,-2.350980375154876,0.10548133645858115,-1.7368649472515116,-0.5086340914447831,2.5140194057617293,12.244908551142851,-41.28249931927349,0.614115427903363,9,0.9874992370605469,1.0499992370605469,-0.7087512016296387,-2.8825016021728445,-0.670001983642571,1,0.00904388804189038,-2.911789785477025,39.04999923706055,2.4878069204216637,38.900001525878906,1.1025622967944735,39.26499938964844,0.00904388804189038 3566,2012-09-05,38.47999954223633,38.8849983215332,38.165000915527344,38.70000076293945,738651.0,-0.005684785952609239,1.4406843221434853,0.6285776566757493,27.765186481310607,45.77156643609015,1.0679168481776031,1.3828342378233174,0.0786863064217016,-2.517226611020874,22.62331267954946,0.7199974060058594,-0.018605274930024507,-1.296750640869142,-2.653803195671749,0.060301913933464846,-1.9752769182704455,-0.6182243634678386,2.6262598380273516,17.846953860518195,-29.150070645942545,0.6785262774013032,9,0.8350009918212891,1.0925006866455078,-0.3637504577636719,-2.6625003814697195,-0.7849998474121094,2,-0.015072713702109164,-1.0769158538446189,38.70000076293945,-2.911789785477025,39.04999923706055,2.4878069204216637,38.900001525878906,-0.015072713702109164 3567,2012-09-06,39.1150016784668,39.185001373291016,38.375,38.68999862670898,1006089.0,0.016502134713735517,1.867249108782543,-1.9318213344430897,31.33047912965894,43.320634000759746,0.36641307871452966,0.7272301437430855,-0.42996869519949144,-3.157166422957701,21.34540731914442,0.8100013732910156,-0.15481881334077485,-0.6249986648559585,-2.013151169001091,0.7631538392891741,-1.3190749169285212,0.06907758721660429,1.8147821939127056,74.50999751670282,32.52698351888321,0.6940762520725662,9,0.1999988555908203,0.45749855041503906,-0.5462522506713867,-3.297502517700188,-2.615001678466797,3,-0.027994405566034608,1.4406843221434853,38.47999954223633,-1.0769158538446189,38.70000076293945,-2.911789785477025,39.04999923706055,-0.027994405566034608 3568,2012-09-07,38.8849983215332,39.2400016784668,38.650001525878906,39.09500122070313,1033307.0,-0.005880182719261162,1.3599826051131811,-0.4941209205471668,31.1965595997503,40.515314090395705,0.5009510279286502,0.9691161262338852,-0.11108184210154093,-2.9296562467056475,20.541650031665338,0.5900001525878906,-0.28605207645414765,-0.8310018539428725,-2.26237802853246,0.6003743206467149,-1.5466899412376662,-0.1153137666480788,1.8788985734351726,56.47048615786026,18.921053195587795,0.7156880872947933,9,0.27750205993652344,0.6875019073486328,-0.27124881744384766,-3.0674991607665945,-2.0900001525878906,4,-0.02738841899651634,1.867249108782543,39.1150016784668,1.4406843221434853,38.47999954223633,-1.0769158538446189,38.70000076293945,-0.02738841899651634 3569,2012-09-10,38.68999862670898,39.10499954223633,38.63999938964844,38.75,612488.0,-0.005014779561305582,-4.812507450587702,0.28571688071063794,27.877497881171607,37.55654392872132,0.5053168000533574,1.168500383640044,0.16849950444340323,-2.737590282352862,19.68990193116302,0.4650001525878906,-0.3390149266661808,-0.9907514572143654,-2.488593154129191,0.5070902397004602,-1.7396723056717818,-0.24183060875694906,1.9179645094929398,48.8369617288544,16.649323319499544,0.7489208484574145,9,0.38750267028809304,0.8825016021728587,0.22750091552735086,-2.8724994659423686,-1.3999977111816335,0,-0.030757267225320684,1.3599826051131811,38.8849983215332,1.867249108782543,39.1150016784668,1.4406843221434853,38.47999954223633,-0.030757267225320684 3570,2012-09-11,38.810001373291016,38.94499969482422,38.16999816894531,38.61000061035156,1012317.0,0.0031016477343370763,2.2978970350710592,-3.333269756500336,33.14155978356787,35.62503816971834,0.2536536116526662,1.0250502975347189,0.1102652060907161,-2.8452489601305473,18.637127275481124,0.7750015258789062,-0.4212346032776324,-0.8224987030029283,-2.3689394399252848,0.7239420339194282,-1.595719071464103,-0.049278334541753566,1.6513840296704245,60.0,25.88760173643356,0.7732203684611774,9,0.23749923706054688,0.7624988555908203,0.16499805450439453,-2.992502212524407,-1.8300018310546875,1,-0.03272353550179685,-4.812507450587702,38.68999862670898,1.3599826051131811,38.8849983215332,1.867249108782543,39.1150016784668,-0.03272353550179685 3571,2012-09-12,38.26499938964844,39.10499954223633,38.00500106811523,38.915000915527344,1561420.0,-0.014042823096049872,1.1359218986104254,-3.249995231646608,32.72728849046554,33.83125854631376,0.6069520265009061,1.4967564488336151,0.6981138829808913,-2.287593600683323,17.283986312431033,1.0999984741211009,-0.5777418667213396,-1.2722507476806655,-2.91119957233866,0.3666980769773289,-2.0917251600096662,-0.4527763353516647,2.058602944066955,21.0524852663187,-15.108124840681892,0.8194744123289975,9,0.45750045776366477,1.2275009155273438,0.8775005340576172,-2.447500228881829,-1.7700004577636648,2,-0.006141398513000551,2.2978970350710592,38.810001373291016,-4.812507450587702,38.68999862670898,1.3599826051131811,38.8849983215332,-0.006141398513000551 3572,2012-09-13,37.83000183105469,38.20500183105469,37.560001373291016,38.099998474121094,1666466.0,-0.011368027323461205,1.6874831121354208,0.4153784757679261,29.123177267912865,32.08873573554231,0.9130004771168814,1.818649272588658,1.1927414061109118,-1.8678113180002498,16.009029212883103,0.7049980163574219,-0.7177814688749748,-1.5762483596801786,-3.3232814109957403,0.170784691635383,-2.449764885337963,-0.7027318340223943,2.308112401412693,16.07145289985059,-19.969626547463612,0.8735165256577824,9,0.6699981689453125,1.4399986267089844,1.7174978256225586,-2.012502670288079,-1.4650001525878906,3,-0.0035686526485876335,1.1359218986104254,38.26499938964844,2.2978970350710592,38.810001373291016,-4.812507450587702,38.68999862670898,-0.0035686526485876335 3573,2012-09-14,37.849998474121094,38.45500183105469,37.400001525878906,38.38999938964844,1886936.0,0.0005285921781263969,2.149227388150628,2.0000282573681085,22.753126185311856,29.949463504646562,0.813998170611697,1.6463939916506263,1.2339977550537213,-1.8964350446214269,14.27182836405102,1.0550003051757812,-0.8542399197765818,-1.4060016632080092,-3.1452776433891074,0.33327431697308896,-2.2756396532985548,-0.5363636731174637,2.0303044724286536,26.392813594209706,-6.8954863495869105,0.8696379900905483,9,0.4700031280517578,1.3400020599365234,1.6975011825561523,-2.032499313354485,-2.1899986267089844,4,-0.035667068125355916,1.6874831121354208,37.83000183105469,1.1359218986104254,38.26499938964844,2.2978970350710592,38.810001373291016,-0.035667068125355916 3574,2012-09-17,38.29499816894531,38.400001525878906,37.50500106811523,37.79999923706055,991605.0,0.011756927682004426,1.5389880581993893,-0.9166631345455573,32.72931812408527,29.849354771470537,0.28009375889701715,1.0712337777838172,0.8636160495319487,-2.3595371168818886,12.41934717774978,0.895000457763679,-0.9353560811572308,-0.8435018539428683,-2.5033821157983667,0.8163784079126302,-1.673441984870621,-0.01356172301511549,1.2876686071239334,52.492532805315975,18.270589151910023,0.82994013092775,9,0.025003433227539062,0.8950023651123047,1.0812511444091797,-2.477499008178704,-2.839996337890625,0,-0.039169606259869205,2.149227388150628,37.849998474121094,1.6874831121354208,37.83000183105469,1.1359218986104254,38.26499938964844,-0.039169606259869205 3575,2012-09-18,38.17499923706055,38.400001525878906,37.93999862670898,38.224998474121094,915712.0,-0.003133540609020713,1.2999837877531135,-0.10100877767588104,30.71747114600035,30.17738640088051,0.3551358900132371,1.038939294053634,1.045159491211649,-2.255568245747959,10.429618797739865,0.460002899169929,-0.9738378911484631,-0.83300075531006,-2.352278889327657,0.6862773787075369,-1.5926398223188585,-0.07336168830126155,1.1457477089858585,45.45446409593807,11.111365678728923,0.7596390670088001,9,0.1450023651123047,1.0150012969970703,1.2137508392333984,-2.357500076293938,-2.6100006103515625,1,-0.0231826676940452,1.5389880581993893,38.29499816894531,2.149227388150628,37.849998474121094,1.6874831121354208,37.83000183105469,-0.0231826676940452 3576,2012-09-19,38.59500122070313,38.69499969482422,38.17499923706055,38.38000106811523,982869.0,0.011002016818243865,1.5060438095763358,-4.300068665598819,42.117668600643505,31.375963008767684,-0.052341885929820364,0.5129202838384472,0.676248881889542,-2.68397169832523,9.158369428068896,0.5200004577636719,-1.0036700374105152,-0.32899875640868714,-1.734861202222504,1.0768636894051298,-1.0319299793155992,0.37393246649822487,0.4952562749231717,92.27809918816112,54.175541741766324,0.7029312229069091,9,-0.27499961853028054,0.5949993133544851,0.8362483978271413,-2.7775020599365234,-2.7450027465820384,2,-0.041844840714773346,1.2999837877531135,38.17499923706055,1.5389880581993893,38.29499816894531,2.149227388150628,37.849998474121094,-0.041844840714773346 3577,2012-09-20,38.63999938964844,38.90999984741211,38.18000030517578,38.34000015258789,1050468.0,0.0011659066594658096,-1.354841289862117,1.3953442983622506,46.69208503765194,33.09768805742342,-0.19199529339383048,0.39815703355174037,0.6889152017974993,-2.737035322733078,8.27508813948265,0.7299995422363281,-0.961951297100839,-0.22675056457519815,-1.577143726289215,1.1236425971388186,-0.9019471454322101,0.4484460162818138,-1.2399978637695312,82.11915510677375,39.946950378284015,0.6751965808570101,9,-0.3874988555908203,0.5500011444091797,0.7025003433227539,-2.822500228881829,-2.5149993896484375,3,-0.05551243508400017,1.5060438095763358,38.59500122070313,1.2999837877531135,38.17499923706055,1.5389880581993893,38.29499816894531,-0.05551243508400017 3578,2012-09-21,38.35499954223633,38.88999938964844,38.33000183105469,38.77000045776367,2220324.0,-0.007375772565060168,-1.4086106188882326,-1.383339903106443,41.45142340205105,34.605902004187804,0.011083569676806349,0.5976282631039496,1.0070513864534476,-2.44691064528692,7.708037518419908,0.55999755859375,-0.8776605032101514,-0.43800029754638814,-1.7265875085376265,0.8505869134448503,-1.0822939030420073,0.20629330794923106,-0.924798049926757,60.49816459957882,16.37381402714221,0.6442936054956199,9,-0.10249900817871094,0.8350009918212891,1.0850000381469727,-2.442500114440918,-1.6899986267089844,4,-0.05188366282153534,-1.354841289862117,38.63999938964844,1.5060438095763358,38.59500122070313,1.2999837877531135,38.17499923706055,-0.05188366282153534 3579,2012-09-24,38.084999084472656,38.540000915527344,37.959999084472656,38.36000061035156,753641.0,-0.007039511432306189,-1.20952436312906,0.6626528173545363,42.283550871348666,35.621678791719006,0.20812654059380975,0.735204141545104,1.3070891788644161,-2.176257434953527,6.739938198724261,0.5800018310546875,-0.8624363904575745,-0.6000007629394517,-1.72828352803743,0.5282820021585266,-1.1641421454884409,-0.03585938039046255,-0.625201625061031,14.948481988359912,-31.836598700325762,0.5641413825489888,9,0.16750144958496094,1.105001449584961,1.5237512588500977,-2.172499656677246,-1.5849990844726562,0,-0.06367334371419808,-1.4086106188882326,38.35499954223633,-1.354841289862117,38.63999938964844,1.5060438095763358,38.59500122070313,-0.06367334371419808 3580,2012-09-25,38.05500030517578,38.29999923706055,37.810001373291016,38.084999084472656,661863.0,-0.0007876796643827566,1.130429734795084,0.10908586489110833,44.40053998795784,36.91870673588481,0.13384051159592758,0.6600340735132022,1.3483756307760828,-2.1381893463728545,6.082945005191529,0.48999786376953125,-0.8334181747097844,-0.5417495727539077,-1.5677041339618043,0.48420498845398896,-1.054726853357856,-0.028772292149959355,-0.5661987980041445,22.2726610671457,-27.009104687540205,0.512977280603948,9,0.10000038146972656,1.135000228881836,1.6312494277954102,-2.142500877380371,-1.3899993896484375,1,-0.06832212464251308,-1.20952436312906,38.084999084472656,-1.4086106188882326,38.35499954223633,-1.354841289862117,38.63999938964844,-0.06832212464251308 3581,2012-09-26,37.72999954223633,37.900001525878906,37.40999984741211,37.79999923706055,1109513.0,-0.008540290640734804,2.629584628426109,2.3334181078331637,30.129097651854565,37.03047566743388,0.41903694088283316,0.8585398660055716,1.6388886584932152,-1.8096416025557147,5.577507842536244,0.6450004577636719,-0.7794210494526297,-0.758500289916995,-1.6565928002232368,0.1395922203892468,-1.207546545070116,-0.3094540347638741,1.1800003051757812,21.33331298828125,-23.73455461239142,0.4490462551531214,9,0.4250011444091797,1.397500991821289,1.96875,-1.817500114440918,-1.6450004577636719,2,-0.0573814190775106,1.130429734795084,38.05500030517578,-1.20952436312906,38.084999084472656,-1.4086106188882326,38.35499954223633,-0.0573814190775106 3582,2012-09-27,37.8849983215332,38.18000030517578,37.74499893188477,37.95000076293945,828440.0,0.004108104457392514,-1.5217381689518539,0.9286103542234332,35.33722634269674,38.42870901825444,0.30470254744780334,0.6270005797461238,1.4553277953191426,-1.9401172922829915,5.594907244722362,0.4500007629394531,-0.7729676968517154,-0.534501457214354,-1.3925593143243873,0.3235563998956792,-0.9635303857693742,-0.10547252865933388,0.9950015258789051,32.094501421490676,-11.054677423378969,0.42902892855501834,9,0.27500152587890625,1.242502212524414,1.813751220703125,-1.972498893737793,-2.0449981689453125,3,-0.05371518906087558,2.629584628426109,37.72999954223633,1.130429734795084,38.05500030517578,-1.20952436312906,38.084999084472656,-0.05371518906087558 3583,2012-09-28,38.26499938964844,38.599998474121094,38.0099983215332,38.06999969482422,1325208.0,0.010030383659783482,-2.746003681457082,-2.999882629107981,44.089018863399886,39.69089798928939,-0.011443282092209017,0.20763299152348225,1.0694506779483604,-2.2921786299657185,5.842148420886413,0.7150001525878906,-0.7145684335909479,-0.12275028228759766,-0.9524715626663962,0.7069709980912009,-0.5376109224770005,0.2921103579018052,0.5856004577636682,71.84878394363217,28.203799888625767,0.41486064018939967,9,-0.10499954223632812,0.6675014495849609,1.452500343322754,-2.3524999618530273,-2.079998016357422,4,-0.055925765680983064,-1.5217381689518539,37.8849983215332,2.629584628426109,37.72999954223633,1.130429734795084,38.05500030517578,-0.055925765680983064 3584,2012-10-01,39.18000030517578,39.29999923706055,38.29499816894531,38.29999923706055,1278719.0,0.023912215604918297,-1.2584212353574016,4.512833052936343,54.21411508927183,42.301636205208446,-0.8802750204627117,-0.7348029313603135,0.1835857182651992,-3.172038728294538,6.0551575030575755,1.0349998474121094,-0.5655445955690936,0.7857505798339872,-0.06751796310631164,1.639019122774286,0.3591163083638378,1.2123848513041366,-1.7700004577636719,93.65084811444902,49.923512945999086,0.42663427147015026,10,-0.8250007629394531,-0.2474994659423828,0.6062498092651367,-3.267500877380371,-3.5,0,-0.06419089765336727,-2.746003681457082,38.26499938964844,-1.5217381689518539,37.8849983215332,2.629584628426109,37.72999954223633,-0.06419089765336727 3585,2012-10-02,39.04999923706055,39.79999923706055,38.849998474121094,39.025001525878906,1603800.0,-0.0033180466335540615,-4.066619195361375,0.028406455500309943,59.874225183561556,44.27458693664378,-0.6851536920619026,-0.6084309960900782,0.34358593424687456,-3.0082540871840138,6.764409691236209,0.9500007629394531,-0.38530955809225276,0.6382495880126982,-0.25484886342329105,1.5313480394486874,0.19170036229470355,1.0847988137306928,-1.6021994018554722,68.61923884799306,21.113911844850634,0.4465492257179957,10,-0.44499969482421875,-0.26999855041503906,0.7675008773803711,-3.0024995803832937,-3.7350006103515625,1,-0.06530087802512585,-1.2584212353574016,39.18000030517578,-2.746003681457082,38.26499938964844,-1.5217381689518539,37.8849983215332,-0.06530087802512585 3586,2012-10-04,37.900001525878906,38.349998474121094,37.724998474121094,38.16999816894531,936128.0,-0.029449365778482006,-1.0161201009044485,-10.80085457042576,50.74626622874869,44.72505151343231,0.39771465654154525,0.5226851378172483,1.500844437046709,-1.8320944072249574,6.824833253786205,1.3250007629394531,-0.31286755289821144,-0.48274822235107706,-1.4037461042270536,0.43824965952489947,-0.9432471632890653,-0.022249281413088795,-0.35811371459961094,8.433878911442065,-41.26936891001118,0.4604989409379883,10,0.7049980163574219,0.7950000762939453,1.9174985885620117,-1.6925020217895508,-2.6949996948242188,3,-0.03258576677123026,-4.066619195361375,39.04999923706055,-1.2584212353574016,39.18000030517578,-2.746003681457082,38.26499938964844,-0.03258576677123026 3587,2012-10-05,38.02000045776367,38.24499893188477,37.79999923706055,38.1150016784668,933997.0,0.003166198602995607,1.5070707070706468,0.3518607476899602,51.77455205153587,45.87206580781951,0.20173464624927817,0.33354637996490055,1.366439177080835,-1.916984406562051,7.251027002189134,0.44499969482422586,-0.21327169936574109,-0.30799922943115376,-1.1742760773907293,0.5582776185284217,-0.7411376534109451,0.12513919454863753,-0.38778818945312565,14.21695783979748,-36.847196937143956,0.4331384239797878,10,0.5849990844726562,0.6450004577636719,1.797499656677246,-1.6875009536743164,-2.1100006103515625,4,-0.05089430168315234,-1.0161201009044485,37.900001525878906,-4.066619195361375,39.04999923706055,-1.2584212353574016,39.18000030517578,-0.05089430168315234 3588,2012-10-08,37.81999969482422,37.90499877929688,37.540000915527344,37.89500045776367,659697.0,-0.005260409272262678,6.684375376459667,0.7894715708319948,44.774492128878904,46.148837058656206,0.3552200474209499,0.473969868892425,1.5447380450061985,-1.678210429876124,7.74286197281753,0.4799995422363281,-0.21439655389753653,-0.45475006103515625,-1.3076922633190335,0.39819214124872104,-0.8812211621770913,-0.028278959893221156,1.9799995422363281,12.389335718927494,-36.90398567572801,0.42647110114193815,10,0.7849998474121094,0.7800006866455078,1.891249656677246,-1.3425006866455078,-3.529998779296875,0,-0.05235324056618906,1.5070707070706468,38.02000045776367,-1.0161201009044485,37.900001525878906,-4.066619195361375,39.04999923706055,-0.05235324056618906 3589,2012-10-09,37.5,37.96500015258789,37.30500030517578,37.94499969482422,1017120.0,-0.008461123675471915,1.7216454302343873,5.9332689079904375,42.88725617486673,45.980694412757195,0.6520846093325119,0.7380889701965359,1.8046977337042946,-1.3240182597240846,8.37157500501268,0.6599998474121094,-0.25674664116119317,-0.7152498245239229,-1.6111674810971905,0.18066783204934467,-1.1632086528105603,-0.2672909962372856,2.2547992706298814,7.815622376916714,-40.229828480150516,0.44795882828663386,10,1.052499771118164,1.052499771118164,2.3787498474121094,-1.022500991821289,-4.069999694824219,1,-0.035066630045572866,6.684375376459667,37.81999969482422,1.5070707070706468,38.02000045776367,-1.0161201009044485,37.900001525878906,-0.035066630045572866 3590,2012-10-10,37.540000915527344,37.82500076293945,37.42499923706055,37.5,849141.0,0.0010666910807290986,-3.2104882749759076,-0.08988975945959847,37.91522541245059,46.84581971949009,0.5937921583292223,0.630384555987952,1.7148446294134487,-1.3290074703031962,8.551921888495247,0.40000152587890625,-0.254421566979083,-0.6117488861084013,-1.5101992187616773,0.2867014465448747,-1.0609740524350428,-0.16252371978175972,2.116806396484371,22.488136088194498,-19.137565080441835,0.4492251663266394,10,1.0124988555908203,1.0124988555908203,2.3074989318847656,-1.0625019073486328,-4.24000167846679,2,-0.04954716475731957,1.7216454302343873,37.5,6.684375376459667,37.81999969482422,1.5070707070706468,38.02000045776367,-0.04954716475731957 3591,2012-10-11,38.02999877929688,38.459999084472656,37.52999877929688,37.61000061035156,1126267.0,0.01305268651623459,-2.2068874799400713,10.499713904253468,43.659034095956024,47.77046502540778,0.16854914338300375,0.1284647958729792,1.180466547947745,-1.7658594419044746,8.310893761904536,0.9300003051757741,-0.22583073994634617,-0.11000099182128054,-1.0083618768809828,0.7883598932384217,-0.5591814343511317,0.3391794507085706,1.5327362524413957,62.770497001083925,25.18188500052318,0.4491804425298503,10,0.522500991821282,0.522500991821282,1.688751220703118,-1.5274991989135742,-5.039997100830078,3,-0.07139101340350062,-3.2104882749759076,37.540000915527344,1.7216454302343873,37.5,6.684375376459667,37.81999969482422,-0.07139101340350062 3592,2012-10-12,37.69499969482422,38.06999969482422,37.59500122070313,37.900001525878906,764327.0,-0.008808811339090394,-1.3456785472082455,-0.48810172570389726,43.20987363610748,47.67278222237529,0.5294387772718991,0.4773028466109821,1.4902948889297036,-1.3752111084406167,7.541390018447805,0.47499847412108664,-0.21430729127181536,-0.43824996948242045,-1.3483700766855833,0.4718701377207424,-0.8933100230839983,0.01681008411915741,1.7774259478515617,33.766216608978254,-0.8863012915028321,0.45506005360158014,10,0.8575000762939453,0.8575000762939453,1.7487506866455078,-0.9425010681152344,-4.279998779296875,4,-0.06605645003126037,-2.2068874799400713,38.02999877929688,-3.2104882749759076,37.540000915527344,1.7216454302343873,37.5,-0.06605645003126037 3593,2012-10-15,36.5,37.65999984741211,36.31499862670898,37.599998474121094,2225231.0,-0.031701809377870926,1.2049178277509685,5.3657982880535915,36.30077639198633,45.682411256010234,1.6178816107515672,1.6506057715760676,2.632662554506936,-0.1261559349519672,7.546633822572048,1.3800010681152415,-0.14715732919496816,-1.5657497406005874,-2.729288972110986,-0.40221050909018885,-2.1475193563557866,-0.9839801248453881,2.88572862917578,8.624770806990888,-27.342036103861645,0.5817696157552004,10,1.5574989318847656,1.5574989318847656,2.9437503814697266,1.1574993133544922,-3.3499984741210938,0,-0.016164387742134023,-1.3456785472082455,37.69499969482422,-2.2068874799400713,38.02999877929688,-3.2104882749759076,37.540000915527344,-0.016164387742134023 3594,2012-10-16,36.79499816894531,36.86999893188477,36.349998474121094,36.77999877929688,1459206.0,0.008082141614940141,5.303000878531009,-0.013635827686411119,39.586751325687146,43.42824749402419,1.0605175672102831,1.3043438732121402,2.297207678157079,-0.3685068802729248,7.552161008387073,0.520000457763679,-0.10767056264865005,-1.195751571655272,-2.483786921404622,0.09228377809407817,-1.839769246529947,-0.5517338967805969,2.4064866600824573,22.377596261064213,-14.688515614092658,0.6440176748746755,10,0.5925006866455078,1.2625007629394531,2.5725021362304688,0.9525012969970703,-4.684997558593757,1,-0.0680798309029994,1.2049178277509685,36.5,-1.3456785472082455,37.69499969482422,-2.2068874799400713,38.02999877929688,-0.0680798309029994 3595,2012-10-17,37.290000915527344,37.459999084472656,35.755001068115234,36.79499816894531,2864227.0,0.013452990113199892,3.083832061766184,33.00152594101258,46.4630320722953,42.95233258775159,0.32363847103810883,0.7796108213800181,1.7627974305912346,-0.813596887762742,7.760011869691971,1.7049980163574219,-0.12240386702269035,-0.656498908996582,-1.978248664984612,0.665250846991448,-1.3173737869906006,0.00437596899743653,1.738294741361301,56.7468012223963,16.959815820860342,0.660874877994015,10,-0.18250083923339844,0.4874992370605469,2.0349998474121094,1.0649986267089844,-4.569999694824219,2,-0.10351301999416895,5.303000878531009,36.79499816894531,1.2049178277509685,36.5,-1.3456785472082455,37.69499969482422,-0.10351301999416895 3596,2012-10-18,36.97999954223633,37.474998474121094,36.79499816894531,37.27000045776367,1368859.0,-0.008313257325824663,-1.0605955518564758,-0.5858571846919746,42.9019703584559,41.966490177409376,0.5469289287233252,1.01442688247527,2.037519591968035,-0.4406082360425927,8.436320477684154,0.6800003051757812,-0.27298948305558923,-0.8857501983642564,-2.237669979280213,0.46616958255170005,-1.5617100888222382,-0.20979030790627462,1.7864325475504472,52.91573221633219,11.65355992604512,0.6759598904579798,10,0.1275005340576172,0.7975006103515625,2.330000877380371,1.489999771118164,-3.805000305175774,3,-0.09951325988992232,3.083832061766184,37.290000915527344,5.303000878531009,36.79499816894531,1.2049178277509685,36.5,-0.09951325988992232 3597,2012-10-19,36.49499893188477,36.94499969482422,36.32500076293945,36.89500045776367,1561507.0,-0.013115214071260817,1.4799957275390625,1.3793112520059738,36.34258809567127,41.029611951497415,0.8860350374953967,1.402391278027963,2.4663708939013915,0.11262358373256376,9.626500589327874,0.654998779296875,-0.4700005670250391,-1.263500785827631,-2.6948018214338276,0.16780024977856556,-1.9791513036307293,-0.5478502680245327,2.0305186761682776,38.84505711036034,1.3919095952045382,0.7156505178030972,10,0.6125011444091726,1.282501220703118,2.6125011444091726,2.3100013732910085,-3.0949974060058665,4,-0.0960404810522063,-1.0605955518564758,36.97999954223633,3.083832061766184,37.290000915527344,5.303000878531009,36.79499816894531,-0.0960404810522063 3598,2012-10-22,36.3650016784668,36.93000030517578,36.31999969482422,36.560001373291016,916587.0,-0.0035620566439967805,-3.28065103330121,0.487497377405643,25.285332193723846,39.07384262025932,0.8805335148868352,1.450001107173776,2.5531858707852706,0.3305082540192217,10.882576492102393,0.6100006103515625,-0.5544418388711847,-1.2939981460571275,-2.8239776972681554,0.23598140515390043,-2.0589879216626414,-0.5290083704516135,1.9388746063912308,35.46520525098306,4.909158532864378,0.7649897756055151,10,0.7424983978271484,1.4124984741210938,2.519998550415039,2.507497787475586,-2.9250030517578125,0,-0.08112197516235142,1.4799957275390625,36.49499893188477,-1.0605955518564758,36.97999954223633,3.083832061766184,37.290000915527344,-0.08112197516235142 3599,2012-10-23,35.65999984741211,36.459999084472656,35.349998474121094,36.400001525878906,1644846.0,-0.01938682245330814,1.5814063865367298,3.7948863414061584,22.96649757063892,37.41287286005802,1.449515291494734,2.0701507460184985,3.204955819155913,1.1268165519855415,11.938683026727425,1.1100006103515625,-0.6825067199310979,-1.8777500152587905,-3.6333109394361145,-0.12218909108146647,-2.755530477347449,-0.999969553170132,2.4399664201064937,14.588299919577205,-10.692289687731884,0.8777804620886616,10,1.2449989318847656,1.914999008178711,3.095001220703125,3.2124996185302734,-1.9199981689453054,1,-0.07038694145466629,-3.28065103330121,36.3650016784668,1.4799957275390625,36.49499893188477,-1.0605955518564758,36.97999954223633,-0.07038694145466629 3600,2012-10-24,35.45500183105469,35.755001068115234,35.150001525878906,35.68000030517578,1028936.0,-0.005748682479938316,2.2266642252604165,0.3040513024068623,27.04224322953536,35.566562763789065,1.483677974565829,2.1822618441117925,3.3409918874109508,1.4261292073457454,12.891085186968368,0.6049995422363281,-0.7737297939680658,-1.9527481079101534,-3.919405116109587,0.013908900289280268,-2.9360766120098702,-0.9694196038104366,2.369967657124164,13.1183099146163,-13.702834836240653,0.9833285040997172,10,1.154998779296875,2.019998550415039,3.299999237060547,3.422496795654297,-0.9950027465820312,2,-0.09434497385283669,1.5814063865367298,35.65999984741211,-3.28065103330121,36.3650016784668,1.4799957275390625,36.49499893188477,-0.09434497385283669 3601,2012-10-25,35.564998626708984,36.0,35.174999237060554,35.66999816894531,1305374.0,0.0031024337885650066,1.1568557053170987,0.4666677969550032,26.90494612048863,33.75490415094252,1.1032701082843275,2.004525349650507,3.149155599436881,1.3952786835612159,13.21570114701866,0.825000762939446,-0.8368101822753431,-1.7345012664794908,-3.858513861165349,0.3895113282063676,-2.7965075638224235,-0.672494969136558,1.9389747059938713,23.119639229154092,-5.077084280604797,1.0620062973429303,10,0.8400020599365234,1.9100017547607422,3.19000244140625,3.3375015258789062,-0.8249969482421804,3,-0.0799943066458969,2.2266642252604165,35.45500183105469,1.5814063865367298,35.65999984741211,-3.28065103330121,36.3650016784668,-0.0799943066458969 3602,2012-10-26,35.849998474121094,35.98500061035156,35.36000061035156,35.505001068115234,941348.0,0.008013492434049363,1.032514778034847,-3.285703905540418,31.759227339259837,33.25028758952847,0.5912057881321076,1.6435153542687573,2.7749139282542075,1.1922850494391142,14.045660820230044,0.625,-0.8816854149220816,-1.3477514266967745,-3.5472956317136237,0.8517927783200747,-2.447523529205199,-0.2479793241883499,1.371498241762886,39.32569821866374,8.752318448147427,1.0997721025084264,10,0.46250152587890625,1.6250019073486328,2.9050025939941406,3.160001754760742,-0.8499984741210938,4,-0.07461643935610018,1.1568557053170987,35.564998626708984,2.2266642252604165,35.45500183105469,1.5814063865367298,35.65999984741211,-0.07461643935610018 3603,2012-10-29,36.125,36.27999877929688,35.599998474121094,35.79999923706055,883272.0,0.007670893656450906,1.1417389058097438,0.9420382799455987,37.16152103605982,32.98081755734765,0.2876678256282261,1.2648180399912263,2.3989698285856633,1.0097847972862155,15.421927353079642,0.6800003051757884,-0.9962960615999776,-0.9657499313354521,-3.1548745283314332,1.223374665660529,-2.0603122298334426,0.12881236716253852,0.8479172930833698,74.42750314494711,39.28276778106367,1.094562298497989,10,0.1875,1.3500003814697266,2.596250534057617,2.8874988555908274,-1.7900009155273438,0,-0.07543248371269462,1.032514778034847,35.849998474121094,1.1568557053170987,35.564998626708984,2.2266642252604165,35.45500183105469,-0.07543248371269462 3604,2012-10-30,36.665000915527344,36.74499893188477,36.2400016784668,36.290000915527344,998548.0,0.014948122229130556,-1.126311055429767,1.153843445191732,42.52774860377419,32.543563838623086,-0.30476133370800085,0.555204554149924,1.768989913799956,0.5698771178757411,16.082798561883433,0.6199989318847727,-1.0830679166128832,-0.29999904632568075,-2.260842038185288,1.6608439455339266,-1.2804205422554844,0.6804224496041229,0.08916648549148931,94.98444222816907,55.83295022488834,0.9804214959298029,10,-0.35250091552734375,0.8099994659423828,2.0562496185302734,2.5224990844726562,-2.4300003051757884,1,-0.08795860379898679,1.1417389058097438,36.125,1.032514778034847,35.849998474121094,1.1568557053170987,35.564998626708984,-0.08795860379898679 3605,2012-10-31,36.5,37.665000915527344,36.46500015258789,37.04999923706055,1489945.0,-0.00450022941244399,-2.8709768718197983,-1.4666646321614583,36.16637326372597,31.795164161430872,-0.2945856500311024,0.5474381686715759,1.8357260436912384,0.8330320699574187,15.741836195973825,1.2000007629394531,-1.0319488417215084,-0.3374999999999986,-2.042426488021661,1.367426488021664,-1.1899632440108334,0.5149632440108363,-1.3499984741210938,53.212846175883335,16.34472287638377,0.8524632440108327,10,-0.092498779296875,0.9750003814697266,2.221250534057617,2.8400001525878906,-2.115001678466804,2,-0.07561639237077245,-1.126311055429767,36.665000915527344,1.1417389058097438,36.125,1.032514778034847,35.849998474121094,-0.07561639237077245 3606,2012-11-01,36.665000915527344,36.935001373291016,36.50500106811523,36.55500030517578,588371.0,0.004520573028146346,-3.0952588555856217,-0.20000138716456628,40.39180352603246,32.24507698702656,-0.5687815424895248,0.30058110406015714,1.5887929462207282,0.7702168583576849,16.558928300653776,0.4350013732910156,-1.0191009911555327,-0.11074905395507528,-1.7414907761668275,1.519992668256677,-0.9261199150609514,0.7046218071508008,-1.4646994018554693,56.61605780465443,18.55600578016844,0.815370861105877,11,-0.25749969482421875,0.8099994659423828,2.0074996948242188,2.782499313354492,-2.0699996948242188,3,-0.06013914567013923,-2.8709768718197983,36.5,-1.126311055429767,36.665000915527344,1.1417389058097438,36.125,-0.06013914567013923 3607,2012-11-02,36.084999084472656,36.70000076293945,35.97999954223633,36.56999969482422,1407456.0,-0.01581895040425485,-1.0719468686536033,-4.409071993341656,45.62696864794987,34.5052588152739,-0.05928922415552762,0.7675366582660104,2.09423029472552,1.4503086483760796,17.62424063622244,0.720001220703125,-1.1145207092160163,-0.5940008163452148,-2.141394494249873,0.9533928615594434,-1.3676976552975404,0.1796960226071107,-0.835403582763675,23.48668459787781,-17.540913388965507,0.7736968389523283,11,0.32250213623046875,1.3900012969970703,2.5562515258789062,3.3625011444091797,-1.0699996948242116,4,-0.03727303422835904,-3.0952588555856217,36.665000915527344,-2.8709768718197983,36.5,-1.126311055429767,36.665000915527344,-0.03727303422835904 3608,2012-11-05,35.84000015258789,36.19499969482422,35.810001373291016,36.084999084472656,771933.0,-0.006789495305548954,-1.5246082073218015,0.5051518011640711,39.829634691212874,36.37894071755989,0.11555881843825233,0.9028846772863659,2.2588297065651943,1.7893206544773363,18.493967785341784,0.3849983215332031,-1.1739103199770042,-0.7399997711181641,-2.2324050576649697,0.7524055154286415,-1.4862024143915633,0.006202872155235184,-0.5420965426025433,1.6171852668335127,-40.04405703397401,0.7462026432734011,11,0.5675010681152344,1.635000228881836,2.8037500381469727,3.6075000762939453,-0.740001678466804,0,-0.02343750415769008,-1.0719468686536033,36.084999084472656,-3.0952588555856217,36.665000915527344,-2.8709768718197983,36.5,-0.02343750415769008 3609,2012-11-06,36.185001373291016,36.31999969482422,35.845001220703125,36.0,743389.0,0.009626150090242591,1.0879144833368266,-0.7551109381082133,37.84379471985697,37.5791131053734,-0.16443093850928392,0.47886760574735376,1.8224016024148568,1.5357844572106956,19.070292910898836,0.4799995422363281,-1.1402629065277665,-0.3292486190795927,-1.765817041746871,1.1073198035876857,-1.0475328304132319,0.3890355922540465,-0.8397558171948276,20.215638411851682,-18.73031303874399,0.7182842113336396,11,0.2349987030029297,1.289999008178711,2.3612489700317383,3.2624988555908203,-1.1850013732910156,1,-0.05112621856037536,-1.5246082073218015,35.84000015258789,-1.0719468686536033,36.084999084472656,-3.0952588555856217,36.665000915527344,-0.05112621856037536 3610,2012-11-07,35.68000030517578,36.58000183105469,35.400001525878906,36.400001525878906,1268053.0,-0.013956088129044142,1.1851820455219768,-3.8918696001814546,36.28693273500016,38.621556062541345,0.4200112269932319,0.8826302724496742,2.2419236981400275,2.122817836577923,19.844795708365194,1.1800003051757812,-1.0448202914974871,-0.7412496566772475,-2.1385055709587633,0.6560062576042682,-1.4398776138180054,-0.04262169953648964,-0.2883596418909704,18.24096463390086,-18.155598243370655,0.6986279571407563,11,0.8325004577636719,1.7950000762939453,2.963749885559082,3.7674999237060547,-0.625,2,-0.040498870024241906,1.0879144833368266,36.185001373291016,-1.5246082073218015,35.84000015258789,-1.0719468686536033,36.084999084472656,-0.040498870024241906 3611,2012-11-08,35.314998626708984,36.0,35.150001525878906,35.8849983215332,1133094.0,-0.010229867582536079,1.1249880791165194,0.7916649006061119,37.22944151874397,39.22935763803959,0.83346924635525,1.0896698869698156,2.5130247929049574,2.5524353741591668,21.41223066919998,0.8499984741210938,-0.865590300462415,-0.970501327514647,-2.2304676925567435,0.28946503752744945,-1.6004845100356917,-0.34051814499360233,2.3500022888183594,10.644979486762994,-24.390888123878362,0.6299831825210479,11,1.0925025939941406,1.4900016784667969,3.3775014877319336,4.132501602172852,-0.10999679565429688,3,-0.026334428467807536,1.1851820455219768,35.68000030517578,1.0879144833368266,36.185001373291016,-1.5246082073218015,35.84000015258789,-0.026334428467807536 3612,2012-11-09,35.20500183105469,35.61000061035156,34.799999237060554,35.439998626708984,1247350.0,-0.003114733114306434,1.8173923427517285,0.41227530082584896,37.391312280084875,39.25488999848681,0.9413439574208837,1.0577910732936147,2.546216730585847,2.736085812991682,23.183896117519474,0.8100013732910085,-0.7244022347222412,-0.9559982299804659,-2.117800786108056,0.20580432614712407,-1.5368995080442645,-0.37509695191666736,2.409699096679688,22.75292156093725,-11.723485315322652,0.5809012780637953,11,1.0274982452392578,1.424997329711914,3.4449987411499023,4.242498397827148,-0.2200012207031321,4,-0.017327100656858274,1.1249880791165194,35.314998626708984,1.1851820455219768,35.68000030517578,1.0879144833368266,36.185001373291016,-0.017327100656858274 3613,2012-11-12,35.90999984741211,36.20500183105469,35.02000045776367,35.20000076293945,1397547.0,0.0200255071634603,-1.214956469657105,-3.0213138970504683,52.71739220574162,40.38707262092764,0.22645509478008563,0.32287958960924357,1.7827892173423479,2.11334100491284,23.4651555303173,1.1850013732910156,-0.5653608659814324,-0.2215002059936495,-1.3770046291681055,0.9340042171808065,-0.7992524175808811,0.35625200559358206,1.5921130126953145,62.35949397471573,24.319475216270874,0.5777522115872282,11,0.32250022888183594,0.7199993133544922,2.7250003814697266,3.5375003814697266,-0.33499908447265625,0,-0.024923432513692,1.8173923427517285,35.20500183105469,1.1249880791165194,35.314998626708984,1.1851820455219768,35.68000030517578,-0.024923432513692 3614,2012-11-13,34.290000915527344,34.880001068115234,33.80500030517578,34.84999847412109,4450243.0,-0.04511275240235102,2.467729034639759,-0.7887299728135209,40.31586838119833,40.84812763398012,1.6473699596577376,1.839921829625986,3.3194938191847854,3.808365174156549,24.14630152909485,2.104999542236328,-0.49188142323355066,-1.7162492752075167,-3.091159301384174,-0.34133924903085955,-2.4037042882958417,-1.0287942621191917,3.1040273996582073,17.477489861846173,-22.735317026824383,0.6874550130883276,11,1.0799999237060547,1.842498779296875,4.312499046325684,5.157499313354492,1.6399993896484375,1,0.02362197541461586,-1.214956469657105,35.90999984741211,1.8173923427517285,35.20500183105469,1.1249880791165194,35.314998626708984,0.02362197541461586 3615,2012-11-14,33.43000030517578,34.110000610351555,33.299999237060554,34.0,2514868.0,-0.025080215438610054,1.0506340116082562,1.0178610354223563,34.22027117325146,40.16240181700446,2.264199400876741,2.5253917847975913,4.095772691810268,4.727974815012246,24.41864387616776,0.9900016784667898,-0.5001173345333143,-2.3832498550415053,-4.051741819549186,-0.714757890533825,-3.2174958372953455,-1.5490038727876652,3.748686329409182,4.475075801446592,-36.334295987405085,0.8342459822538398,11,1.5699996948242188,2.4499988555908203,5.122499465942383,5.969999313354492,2.4000015258789062,2,0.046963795408076825,2.467729034639759,34.290000915527344,-1.214956469657105,35.90999984741211,1.8173923427517285,35.20500183105469,0.046963795408076825 3616,2012-11-15,33.299999237060554,33.404998779296875,32.950000762939446,33.259998321533196,2022058.0,-0.0038887546194578126,2.639984130859432,-0.07017708235737526,30.711062556953536,38.50507891800487,2.086048086711301,2.4933984826977493,4.145907619556539,4.88142824989945,24.815447056251806,0.47999954223633523,-0.5944697295199433,-2.3292509078979435,-4.2487556021918635,-0.4097462136040235,-3.2890032550449035,-1.3694985607509835,3.568392405722456,10.752637765608144,-28.995043423801974,0.9597523471469595,11,1.4650020599365163,2.4050006866455007,5.25250053405761,6.1000003814697195,1.9949989318847585,3,0.0527027359857124,1.0506340116082562,33.43000030517578,2.467729034639759,34.290000915527344,-1.214956469657105,35.90999984741211,0.0527027359857124 3617,2012-11-16,32.990001678466804,33.630001068115234,32.924999237060554,33.299999237060554,1772593.0,-0.00930923620709112,-2.204535996670796,-7.749761586874989,26.410849469013726,37.01410278220496,2.1354123112024297,2.663927819644222,4.350319023497953,5.2145909878690375,24.686702934214555,0.7050018310546804,-0.6589315089922252,-2.463998603820791,-4.669409557658902,-0.2585876499826796,-3.5667040807398465,-1.3612931269017352,3.4865508763318473,1.9817801828959851,-32.00027905635443,1.102705476919055,11,1.7624988555908132,2.507497787475579,5.56249809265136,6.152498245239251,2.1749992370605398,4,0.06714155925713872,2.639984130859432,33.299999237060554,1.0506340116082562,33.43000030517578,2.467729034639759,34.290000915527344,0.06714155925713872 3618,2012-11-19,33.415000915527344,33.69499969482422,33.240001678466804,33.294998168945305,1468715.0,0.012882667942934578,-2.956577987129487,-0.3871086828116,25.114849865638448,35.59977557618067,1.4865822058023639,2.115028852753113,3.8299100323440882,4.796941567409348,24.51318352704907,0.7049980163574148,-0.7734125518449062,-1.8914993286132784,-4.2308963564799384,0.44789769925338163,-3.061197842546605,-0.7218008146799519,2.635365241142736,25.064000999039713,-1.1520274309392278,1.1696985139333296,11,1.3374996185302734,1.8799991607666016,5.13749885559082,5.727499008178711,1.5849990844726562,0,0.04698487660656214,-2.204535996670796,32.990001678466804,2.639984130859432,33.299999237060554,1.0506340116082562,33.43000030517578,0.04698487660656214 3619,2012-11-20,33.150001525878906,33.514999389648445,32.97499847412109,33.46500015258789,1643860.0,-0.00793055162016465,1.602432231199825,-2.6249284760631673,24.73604930685248,34.31634408416427,1.4257224533894757,2.300280501151377,4.000739594168678,5.065908391133419,23.606068491143255,0.540000915527358,-0.9067600480345135,-2.03099880218506,-4.552744973730938,0.4907473693608182,-3.2918718879580027,-0.7701257164121174,2.525320600438029,18.987512916839325,-3.6560637656652446,1.2608730857729396,11,1.414999008178711,2.144998550415039,4.907497406005859,5.49749755859375,1.9749984741210938,1,0.07315231147628887,-2.956577987129487,33.415000915527344,-2.204535996670796,32.990001678466804,2.639984130859432,33.299999237060554,0.07315231147628887 3620,2012-11-21,32.110000610351555,32.779998779296875,31.97500038146973,32.59999847412109,3487804.0,-0.031372575193260976,-1.1184215149401442,1.5555555555555556,19.653551151525548,32.36346737669556,2.1300625700866007,3.2431092130340815,4.928675563441345,6.091015904728174,22.750157198241105,1.1750011444091761,-1.0313254771640317,-2.903749656677256,-5.769251490721523,-0.038247822632989426,-4.336500573699389,-1.4709987396551227,3.235282769254617,7.848853649745729,-10.063794534915184,1.4327509170221344,11,1.9800004959106516,2.7100000381469798,5.612498283386238,6.537498474121101,1.7749977111816406,2,0.11896604242332964,1.602432231199825,33.150001525878906,-2.956577987129487,33.415000915527344,-2.204535996670796,32.990001678466804,0.11896604242332964 3621,2012-11-22,32.720001220703125,32.970001220703125,32.19499969482422,32.279998779296875,1741437.0,0.018997215781893173,-1.5409860669885185,-0.8979680809653562,27.670871695488273,31.283418422851494,1.2440791280807275,2.539227701029887,4.22895746174126,5.462651936653472,22.15822703038002,0.8600006103515696,-1.1780773919500405,-2.151499176025389,-5.1796282852727416,0.8766299332219631,-3.665563730649069,-0.6374346214017095,2.1534425391639473,43.31401957250966,25.028019006744533,1.5140645546236762,11,1.369999885559082,2.09999942779541,4.722498893737793,5.647499084472656,1.079998016357429,3,0.09504891486323519,-1.1184215149401442,32.110000610351555,1.602432231199825,33.150001525878906,-2.956577987129487,33.415000915527344,0.09504891486323519 3622,2012-11-23,33.174999237060554,33.455001831054695,32.639999389648445,32.86999893188477,1381755.0,0.013905806827095635,-1.1307270370000997,0.6931786655569427,32.79533508282509,29.069856520305212,0.5261758596886423,1.9747990764427854,3.701702707391128,5.00212853553051,21.28763265648596,0.81500244140625,-1.2834119535698392,-1.5627511978149329,-4.644729874853354,1.5192274792234883,-3.1037405363341435,-0.021761859295722275,1.2926624498308925,69.7674031770678,47.33336561488464,1.5409893385192113,11,0.2525014877319265,1.6450014114379812,4.267500877380364,5.192501068115227,0.375,4,0.06390351109688819,-1.5409860669885185,32.720001220703125,-1.1184215149401442,32.110000610351555,1.602432231199825,33.150001525878906,0.06390351109688819 3623,2012-11-26,33.400001525878906,33.439998626708984,32.875,33.185001373291016,989516.0,0.006782284671976724,2.8305724741694793,0.7049178277509568,31.737696782194945,28.11672634263817,-0.10316085033581146,1.618142325119031,3.4049237992231696,4.772932997280492,20.874610847575504,0.5649986267089844,-1.3791959480079043,-1.2014989852905273,-4.266140962853754,1.8631429922726959,-2.7338199740721407,0.33082200349108604,0.7186875782535012,92.53260143942943,66.93384375468057,1.5323209887816123,11,-0.3575010299682617,1.419999122619629,4.042498588562012,4.967498779296875,0.6199989318847656,0,0.052844290689055384,-1.1307270370000997,33.174999237060554,-1.5409860669885185,32.720001220703125,-1.1184215149401442,32.110000610351555,0.052844290689055384 3624,2012-11-27,33.439998626708984,33.939998626708984,33.34999847412109,33.560001373291016,1035785.0,0.0011975179342158526,-2.933294339046705,-0.558151913557247,34.35751317696965,28.13197545416241,-0.30889413324556614,1.3957066984205682,3.2777891053953567,4.732365596924126,20.936418833841635,0.5900001525878977,-1.481821488170226,-1.0002517700195312,-3.944761928950541,1.9442583889114822,-2.472506849485036,0.4720033094459737,-1.4649982452392543,74.55468465626436,46.04134351585465,1.4722550794655067,11,-0.4824991226196289,1.3800020217895508,4.002501487731934,4.927501678466797,0.8700027465820312,1,0.04665076068648588,2.8305724741694793,33.400001525878906,-1.1307270370000997,33.174999237060554,-1.5409860669885185,32.720001220703125,0.04665076068648588 3625,2012-11-28,33.740001678466804,33.875,33.36999893188477,33.435001373291016,1009012.0,0.00897138349515969,-1.3218163004016779,-2.541611036938199,38.9006457301698,29.04192914007533,-0.6261448951229482,0.925795666912343,2.896206450006254,4.426984430417384,22.26117318709152,0.5050010681152273,-1.7380779233904988,-0.5622488021850529,-3.355099285820728,2.230601681450622,-1.9586740440028905,0.8341764396327846,-1.7257013320922923,88.53884981888416,55.37905692500369,1.396425241817838,11,-0.7825021743774485,1.0799989700317312,3.4999971389770437,4.424997329711907,0.06999969482421164,2,0.041049147973727385,-2.933294339046705,33.439998626708984,2.8305724741694793,33.400001525878906,-1.1307270370000997,33.174999237060554,0.041049147973727385 3626,2012-11-29,34.459999084472656,34.49499893188477,33.99499893188477,33.99499893188477,1779776.0,0.02133957825098043,-1.150536928718574,1.5245891387547252,45.16545550143627,31.125774254788944,-1.3011186460532684,0.03387170300860021,2.08777388761893,3.697517987924485,23.36703723457197,0.7549972534179688,-1.7844516325758448,0.26799869537353516,-2.2969167752553545,2.8329141660024213,-1.0144590399409097,1.55045643068798,-2.407184772491455,98.11321530732445,61.008243395577935,1.2824577353144433,11,-1.224999427795403,0.3600015640258789,2.5825014114379883,3.605001449584961,-0.93499755859375,3,-0.01668603535159552,-1.3218163004016779,33.740001678466804,-2.933294339046705,33.439998626708984,2.8305724741694793,33.400001525878906,-0.01668603535159552 3627,2012-11-30,34.740001678466804,35.134998321533196,34.509998321533196,34.509998321533196,1621012.0,0.008125438230795368,-4.434703287225591,0.49463071281495563,41.96429694279217,32.99793504113936,-1.4603496228122879,-0.3710870238637014,1.7193158030788922,3.4120533158998896,23.682578800498828,0.6749992370605398,-1.699931777132214,0.6152511596679773,-1.8072603455284764,3.0377626648644274,-0.5960045929302495,1.826506912266204,-2.589499981689457,82.5222594502449,46.60371081022083,1.2112557525982253,11,-1.1850023269653391,0.07999897003173118,2.199998855590813,3.324998855590813,-1.375,4,-0.027058215198328517,-1.150536928718574,34.459999084472656,-1.3218163004016779,33.740001678466804,-2.933294339046705,33.439998626708984,-0.027058215198328517 3628,2012-12-03,35.0,35.5,34.865001678466804,34.97499847412109,1597385.0,0.007484119429227221,-4.183763079222963,0.10870069990382887,55.99661574387908,36.47133131192009,-1.6448447256403966,-0.7349225656004421,1.3812472362094042,3.136952178307915,23.894522111925333,0.759998321533196,-1.5662706004458045,0.9172494888305636,-1.4071913517364507,3.241690329397578,-0.24497093145294002,2.079469909114067,-2.6704285057372985,76.74420255140973,36.902878536763936,1.1622204202835071,12,-1.2624998092651367,-0.17999935150146484,1.8937501907348633,3.065000534057617,-2.029998779296875,0,-0.04142859322684134,-4.434703287225591,34.740001678466804,-1.150536928718574,34.459999084472656,-1.3218163004016779,33.740001678466804,-0.04142859322684134 3629,2012-12-04,34.334999084472656,35.30500030517578,34.209999084472656,34.985000610351555,2055532.0,-0.019000026157924066,-1.4333319204848896,-25.99847421421265,57.90392157646655,40.72137247024686,-0.8873937340007174,-0.22727817970236686,1.967545151777962,3.7825106528390293,24.342571473179746,1.095001220703125,-1.378272517484234,0.34474868774414347,-1.7647493834200603,2.454246758908347,-0.7100003478379548,1.3994977233262418,-1.7517933097509726,45.30514876416389,0.9493267318667904,1.0547490355821014,12,-0.4874992370605469,0.4850015640258789,2.558751106262207,3.730001449584961,-1.1699981689453125,1,-0.009174272174407472,-4.183763079222963,35.0,-4.434703287225591,34.740001678466804,-1.150536928718574,34.459999084472656,-0.009174272174407472 3630,2012-12-05,34.235000610351555,34.630001068115234,34.095001220703125,34.52000045776367,1575974.0,-0.0029124356134415663,1.1188067954344592,0.43846027442282404,58.20897321939903,44.11449486179251,-0.5076492375617789,-0.25411465930494614,1.9870230478470532,3.8528671960316103,24.377396218274487,0.5349998474121094,-1.2066494236336212,0.31700019836424786,-1.6424659878703594,2.2764663845988515,-0.6627328947530557,1.2967332914815515,-1.4184512976076036,15.946944062129226,-31.310326396804378,0.979733093117302,12,-0.16500091552733664,0.5850000381469798,2.658749580383308,3.829999923706062,-0.7550010681152273,2,0.0021907627165860255,-1.4333319204848896,34.334999084472656,-4.183763079222963,35.0,-4.434703287225591,34.740001678466804,0.0021907627165860255 3631,2012-12-06,34.384998321533196,34.615001678466804,34.279998779296875,34.400001525878906,1391884.0,0.004381414006351392,-1.9777732567011466,0.052642850450425833,62.60160472402507,47.42630259970362,-0.44324119989408217,-0.5031550486822027,1.7670649341851572,3.652881926713171,24.15947000491201,0.3800010681152486,-0.9942934690928809,0.5134979248046818,-1.348074684205912,2.3750705338152756,-0.41728837970061505,1.4442842293099787,-1.3537729538087575,20.6403809813414,-31.007839930922152,0.930786304505296,12,-0.19749832153319602,0.07000255584717507,2.5562524795532298,3.680002212524421,-0.39499664306639204,3,-0.016722320090447607,1.1188067954344592,34.235000610351555,-1.4333319204848896,34.334999084472656,-4.183763079222963,35.0,-0.016722320090447607 3632,2012-12-07,34.595001220703125,34.720001220703125,34.299999237060554,34.525001525878906,1395338.0,0.006107398848945511,1.6250149011753603,-4.665649631322479,61.090229068281594,50.687695075935466,-0.48124176780847705,-0.8023370693374758,1.4831026142076666,3.3960001782196727,23.541312538995847,0.420001983642571,-0.6034231269773684,0.7540008544921903,-1.0341191272438905,2.5421208362282712,-0.14005913637585365,1.6480608453602343,-1.3662738823966407,35.58721953126697,-18.621352308477825,0.894059990868042,12,-0.17000198364257812,-0.25750064849853516,2.346249580383301,3.469999313354492,-0.37000274658203836,4,-0.030929315134230584,-1.9777732567011466,34.384998321533196,1.1188067954344592,34.235000610351555,-1.4333319204848896,34.334999084472656,-0.030929315134230584 3633,2012-12-10,35.014999389648445,35.15999984741211,34.61999893188477,34.639999389648445,1166814.0,0.012140429372032413,-1.602408309587244,5.35716621253406,67.03194870815847,54.318187912734224,-0.7242204042886371,-1.3626901858344809,0.9802501123803964,2.94043033377082,23.676614859658844,0.5649986267089844,-0.29568964264896636,1.2187490463256907,-0.38683237916935553,2.824330471820737,0.4159583335781676,2.021539759073214,-1.604570238406481,76.0329640535451,16.651662840671023,0.802790712747522,12,-0.5799999237060618,-0.7374982833862376,1.9262514114379812,2.9875011444091726,-1.0149993896484446,0,-0.04712259717101219,1.6250149011753603,34.595001220703125,-1.9777732567011466,34.384998321533196,1.1188067954344592,34.235000610351555,-0.04712259717101219 3634,2012-12-11,35.09999847412109,35.45500183105469,34.99499893188477,35.25,1581948.0,0.0024275049537134663,-1.5555673292926482,-0.4000040690104356,83.07522217252225,59.22647418410671,-0.6135018753804786,-1.4586822777194897,0.7821783876341755,2.8321277148776005,22.836033422187608,0.46000289916991477,-0.04209114012073201,1.2632482528686424,-0.4330728686523315,2.9595693743896163,0.4150876921081519,2.111408813629133,-1.5224036549784827,73.89682370496644,7.666666033773822,0.8481605607604873,12,-0.35249900817870383,-0.8224973678588796,1.8412523269653391,2.9025020599365305,-0.7199974060058523,1,-0.060683685071621585,-1.602408309587244,35.014999389648445,1.6250149011753603,34.595001220703125,-1.9777732567011466,34.384998321533196,-0.060683685071621585 3635,2012-12-12,35.0,35.189998626708984,34.96500015258789,35.14500045776367,1010539.0,-0.0028489595005199986,-1.0930075761608204,0.9666598850515793,78.42895140392467,62.92241817327209,-0.3531100075106437,-1.3017752936292197,0.7698018817557468,2.9088827842979157,21.55469859904656,0.22499847412109375,0.21838587719327052,1.084749794006349,-0.6763868007858349,2.845886388798533,0.20418149661025353,1.9653180914024446,-1.2686127663888058,61.276540484384135,-7.527981870081767,0.8805682973960934,12,-0.2024993896484375,-0.722498893737793,1.947500228881836,2.8075008392333984,-0.3300018310546946,2,-0.05242854527064733,-1.5555673292926482,35.09999847412109,-1.602408309587244,35.014999389648445,1.6250149011753603,34.595001220703125,-0.05242854527064733 3636,2012-12-13,35.05500030517578,35.20000076293945,34.810001373291016,35.09999847412109,1051849.0,0.0015714372907364993,2.1836327966867,0.31033121990997703,76.03881907012176,66.70847618741982,-0.3518324483242097,-1.2844060843970482,0.6378223117560538,2.825773088846077,19.88286838900737,0.3899993896484375,0.4617822396911109,1.0520000457763672,-0.7543691009440039,2.8583691924967383,0.14881547241618165,1.9551846191365527,-1.1821240502534849,65.36791103683548,-3.177881848343972,0.9031845733601849,12,-0.25749969482421875,-0.9649991989135742,1.9387502670288086,2.752500534057617,-0.6049995422363352,3,-0.04492941803531825,-1.0930075761608204,35.0,-1.5555673292926482,35.09999847412109,-1.602408309587244,35.014999389648445,-0.04492941803531825 3637,2012-12-14,35.20500183105469,35.45000076293945,35.09000015258789,35.20000076293945,849176.0,0.004279033649209785,-2.1999728735398336,-0.1111393692777388,75.53044315285354,68.87890145508365,-0.4793453896316464,-1.328046617957547,0.4071288901085808,2.636752746503106,18.555338599015016,0.3950004577636719,0.6620696057392905,1.0912515640258817,-0.7251900393093109,2.9076931673610744,0.18303076235828541,1.999472365693478,-1.2019556765261754,70.0599841930456,4.360473156801504,0.9082208016675964,12,-0.43000030517578125,-1.1150007247924805,1.4012489318847656,2.4499988555908203,-0.7700004577636719,4,-0.03451214570073169,2.1836327966867,35.05500030517578,-1.0930075761608204,35.0,-1.5555673292926482,35.09999847412109,-0.03451214570073169 3638,2012-12-17,34.985000610351555,35.38999938964844,34.68000030517578,35.28499984741211,1154093.0,-0.006249146691112095,1.7843192986917789,-59.9870327993912,70.794103905572,70.31114393609538,-0.2924498058990679,-1.037592076365165,0.548665698362349,2.8137444837712096,17.06896167270186,0.7099990844726562,0.7627627271626807,0.7927503585815359,-1.0322235861196773,2.617724303282749,-0.11973661376907074,1.7052373309321425,-0.8621981481853211,39.35480060247396,-24.18258871052275,0.9124869723506084,12,-0.20999908447264914,-0.8949995040893484,1.446249008178718,2.4099998474121165,-0.4850006103515554,0,-0.02172365650911534,-2.1999728735398336,35.20500183105469,2.1836327966867,35.05500030517578,-1.0930075761608204,35.0,-0.02172365650911534 3639,2012-12-18,35.57500076293945,35.709999084472656,35.06999969482422,35.125,1528784.0,0.016864374511782243,-1.2857065006369166,-1.5000063578449094,72.90886820092835,71.94446560070975,-0.7689180440323611,-1.5142381066576291,-0.10424465465016652,2.1668038295091563,15.423397524390413,0.7249984741211009,0.8897970077450879,1.261500549316409,-0.5938871970228448,3.116888295655663,0.3338066761467786,2.1891944224860396,-1.3420224977465196,86.89335130810939,25.423027607519913,0.9276938731696271,12,-0.5800018310546875,-1.7325010299682617,0.8562488555908203,1.789999008178711,-1.6500015258788991,1,-0.04427268388368455,1.7843192986917789,34.985000610351555,-2.1999728735398336,35.20500183105469,2.1836327966867,35.05500030517578,-0.04427268388368455 3640,2012-12-19,35.93000030517578,36.150001525878906,35.61999893188477,35.650001525878906,1626628.0,0.009978904697766078,-2.1176259396388186,0.6222184546263723,70.19232784603705,72.78787928093331,-0.9590513567150936,-1.6531364300370512,-0.5206158900252476,1.761778852401335,13.16670038910252,0.5750007629394531,0.8938996988826915,1.4255001068115263,-0.25282892967954496,3.1038291433025975,0.5863355885659942,2.2646646250570583,-1.5493199580548733,85.033942992381,27.033839488602325,0.8391645182455343,12,-0.7049999237060547,-1.8674993515014648,-0.17875003814697266,0.8724994659423828,-2.6800003051757812,2,-0.04313941619525308,-1.2857065006369166,35.57500076293945,1.7843192986917789,34.985000610351555,-2.1999728735398336,35.20500183105469,-0.04313941619525308 3641,2012-12-20,35.83000183105469,36.13999938964844,35.70500183105469,35.79999923706055,1027971.0,-0.002783147043466272,-2.9545698878118984,0.10715258855585831,65.75146882583223,73.30579480955004,-0.7068569761277175,-1.3788948665981593,-0.5002129638847421,1.8110617403890785,11.075490879579537,0.43499755859375,0.9379500491227546,1.170001602172853,-0.38384980792403667,2.7238530122697426,0.3930758971244117,1.9469273072212943,-1.2370029424828175,78.23133135419046,22.369248717176944,0.7769257050484437,12,-0.44500160217285156,-1.767500877380371,-0.3900022506713867,0.7199974060058594,-2.420001983642578,3,-0.0323752052143067,-2.1176259396388186,35.93000030517578,-1.2857065006369166,35.57500076293945,1.7843192986917789,34.985000610351555,-0.0323752052143067 3642,2012-12-21,35.29499816894531,35.71500015258789,34.94499969482422,35.560001373291016,2395794.0,-0.014931722991029073,1.6782589081355774,-8.832676414494596,53.949104695294075,71.85214547478732,-0.06941648490780494,-0.7135044949204286,-0.04186305277289648,2.303619430265975,9.30124752323083,0.8850021362304688,0.9824988367500822,0.5289979934692397,-0.880886819798981,1.9388828067374604,-0.17594441316487064,1.23394040010335,-0.5151589638965959,41.836554630571534,-10.91381566452418,0.7049424066341107,12,0.12000274658203125,-1.232497215270996,-0.05999755859375,1.0800018310546875,-2.684997558593757,4,-0.023940995887325123,-2.9545698878118984,35.83000183105469,-2.1176259396388186,35.93000030517578,-1.2857065006369166,35.57500076293945,-0.023940995887325123 3643,2012-12-27,35.165000915527344,35.814998626708984,35.14500045776367,35.400001525878906,791767.0,-0.003683163625500585,-3.8726869191288666,0.8867840331658725,62.968790978232306,69.61809756431066,0.09397901815162157,-0.468519333888608,0.04691374178736396,2.3835171881297654,7.39254863826559,0.6699981689453125,0.9908264483321645,0.3107507705688448,-0.952446532379696,1.5739480735173856,-0.3208478809054256,0.9423494220431152,-0.22074223197900267,18.25733497106533,-33.97103050077128,0.6315986514742701,12,0.25,-1.1024999618530273,-0.04000091552734375,1.1974983215332031,-2.3650016784667898,3,-0.020759264132821142,1.6782589081355774,35.29499816894531,-2.9545698878118984,35.83000183105469,-2.1176259396388186,35.93000030517578,-0.020759264132821142 3644,2012-12-28,35.0,35.39500045776367,34.80500030517578,35.134998321533196,701965.0,-0.004692191418498859,-1.2476294277929156,0.5744594506849903,61.71515363944395,67.7610089238128,0.2718962237454434,-0.19041747015434396,0.15841686914075126,2.5018205010878347,6.232149565557512,0.5900001525878906,0.9974439747350416,0.06774978637695028,-1.0062369550367052,1.1417365277906057,-0.4692435843298739,0.6047431570837745,1.1500015258789062,14.49810541601434,-40.57143617961195,0.5369933707068273,12,0.41500091552734375,-0.9374990463256836,0.02375030517578125,1.3624992370605469,-2.365001678466804,4,-0.014285714285714235,-3.8726869191288666,35.165000915527344,1.6782589081355774,35.29499816894531,-2.9545698878118984,35.83000183105469,-0.014285714285714235 3645,2013-01-02,35.125,35.66999816894531,34.775001525878906,35.599998474121094,1656952.0,0.0035714285714285587,1.9105682988251933,3.518550962163569,61.41977307272537,66.13667047965765,0.1860581535140895,-0.21748743385226987,-0.035689276101663836,2.3284595824344194,4.880325334437926,0.8949966430664062,0.9345780645657626,0.12349987030029297,-0.794009414495676,1.041009155096262,-0.3352547720976915,0.5822545126982774,0.9981015014648449,25.640953983220893,-32.388077358785424,0.4587546423979862,1,0.29000091552734375,-1.0624990463256836,-0.19499969482421875,1.2374992370605469,-2.049999237060554,2,-0.03416372278831159,-1.2476294277929156,35.0,-3.8726869191288666,35.165000915527344,1.6782589081355774,35.29499816894531,-0.03416372278831159 3646,2013-01-03,33.884998321533196,34.450000762939446,33.580001831054695,34.299999237060554,3604095.0,-0.03530253888873458,1.4335499429132474,0.8736889445702929,41.68614961294667,62.376193419668,1.3886757306716007,1.0300385162787862,1.129366310081494,3.5166301080480196,4.75423759473458,1.5449981689453054,0.760656121123553,-1.087751770019537,-2.107089246112949,-0.06841429392612497,-1.597420508066243,-0.578083031972831,2.1841791809082096,13.646394977904855,-45.27070835197496,0.5096687380467071,1,0.9800033569336009,0.2875022888183665,0.5700025558471751,2.0025014877319407,-0.7849998474121094,3,-0.01873980678729048,1.9105682988251933,35.125,-1.2476294277929156,35.0,-3.8726869191288666,35.165000915527344,-0.01873980678729048 3647,2013-01-04,33.799999237060554,33.96500015258789,33.625,33.93000030517578,1929195.0,-0.002508457685790333,2.399988555951859,0.31325489475132795,34.56162987852103,58.35036297221789,1.4007164893641288,1.097261347687514,1.1525217908227035,3.5415924058398858,5.381771290280253,0.3400001525878906,0.6278623925750253,-1.1257507324218707,-2.269380663523144,0.017879198679402464,-1.6975656979725073,-0.5539357668712341,2.1198277250976503,9.843298497502126,-44.971010926498884,0.5718149655506359,1,1.065002441406243,0.5950012207031179,0.6550016403198171,2.0875005722045827,-0.4099998474121094,4,-0.011538443741170967,1.4335499429132474,33.884998321533196,1.9105682988251933,35.125,-1.2476294277929156,35.0,-0.011538443741170967 3648,2013-01-07,33.549999237060554,33.700000762939446,33.185001373291016,33.610000610351555,1638285.0,-0.007396449871096,3.291631566399305,0.461545233134691,31.09758083199449,53.70466437566968,1.5933084327579365,1.2996972612364317,1.3406889253087755,3.737236392005215,6.02278098973283,0.6149978637695384,0.5019440037602791,-1.3032506942748938,-2.600578039390456,-0.005923349159331792,-1.9519143668326748,-0.6545870217171128,2.22943821723144,14.688061747517658,-36.15457604664728,0.6486636725577803,1,1.117502212524407,0.9625015258788991,0.5737514495849538,2.3375005722045827,-0.20999908447266336,0,-0.02801784346005709,2.399988555951859,33.799999237060554,1.4335499429132474,33.884998321533196,1.9105682988251933,35.125,-0.02801784346005709 3649,2013-01-08,34.02000045776367,34.25,33.47499847412109,33.59999847412109,2388689.0,0.014008978580957399,-1.3134305414007021,-6.999872846336572,39.03804878881365,50.243077813755974,0.9828958259988525,0.8483842453072938,0.835769228003926,3.214581363678562,6.2953896473200075,0.7750015258789134,0.37236467426819786,-0.8174995422363267,-2.1485289167406876,0.5135298322680342,-1.4830142294885036,-0.15198485498414982,1.551882110048247,33.60161614424947,-15.263514653460774,0.6655146872521797,1,0.6424999237060547,0.6475009918212891,-0.08874988555908203,1.8674993515014648,-0.2799987792968679,1,-0.035861293482866596,3.291631566399305,33.549999237060554,2.399988555951859,33.799999237060554,1.4335499429132474,33.884998321533196,-0.035861293482866596 3650,2013-01-09,34.310001373291016,34.46500015258789,34.03499984741211,34.205001831054695,1824093.0,0.008524424210028636,1.0723051043763616,0.2499977293575687,42.082911392918206,47.61323809898776,0.49051472452283207,0.5947852445357853,0.5201084383825219,2.8670108962803056,6.3665401586770685,0.44499969482421875,0.2754134653963689,-0.5312486648559585,-1.8555362954789487,0.7930389657670318,-1.1933924801674536,0.13089515045553668,1.0709306989592307,87.89070881911165,39.41473027346764,0.6621438153114956,1,0.18999862670898438,0.3575000762939453,-0.4212512969970703,1.577498435974121,-0.7350006103515696,2,-0.04881967311903823,-1.3134305414007021,34.02000045776367,3.291631566399305,33.549999237060554,2.399988555951859,33.799999237060554,-0.04881967311903823 3651,2013-01-10,33.810001373291016,34.470001220703125,33.685001373291016,34.400001525878906,2284706.0,-0.014573010200729097,1.1506858620959945,-5.619073569482669,36.20178713327432,45.64131392542999,0.7530340431133382,1.1062154475160924,0.984563401566831,3.2996424411958145,6.570442458063861,0.7849998474121094,0.09447714690433173,-1.0024988174438505,-2.39185923949951,0.3868616046118092,-1.6971790284716803,-0.30781860641602066,1.395256243042489,48.63813807127696,2.7729093870486423,0.6946802110278287,1,0.6899986267089844,0.8575000762939453,0.07874870300292969,2.077498435974121,-0.1900024414062429,3,-0.021739147604182052,1.0723051043763616,34.310001373291016,-1.3134305414007021,34.02000045776367,3.291631566399305,33.549999237060554,-0.021739147604182052 3652,2013-01-11,33.525001525878906,33.959999084472656,33.235000610351555,33.904998779296875,2241340.0,-0.008429453884531646,1.9591903464383318,0.644062974816539,35.74220408917451,42.61613760442357,0.849935930255775,1.3775723100844033,1.2207858247830288,3.51046179239151,7.072721396775392,0.7249984741211009,-0.11417774371731326,-1.2339986801147447,-2.7364271254885253,0.26842976525903595,-1.985212902801635,-0.48278445742785436,1.518635591011197,26.45915898532009,-19.39393136110041,0.751214222686892,1,0.9024982452392578,1.1424999237060547,0.5024986267089844,2.3624982833862305,0.34000015258789773,4,-0.012677197089155934,1.1506858620959945,33.810001373291016,1.0723051043763616,34.310001373291016,-1.3134305414007021,34.02000045776367,-0.012677197089155934 3653,2013-01-14,33.365001678466804,33.77000045776367,33.28499984741211,33.544998168945305,1408985.0,-0.004772553024004922,-1.8529434864073422,0.47367839861863065,26.439254434481555,38.69659324831664,0.8132795815338767,1.4836899638635046,1.3202778734779983,3.5881309814898046,7.879070780304646,0.4850006103515625,-0.3152513552625962,-1.3114986419677663,-2.9313560138141455,0.3083587298786128,-2.121427327890956,-0.5015699560445768,1.5299445789353712,10.52639707426873,-28.89051496413257,0.8099286859231882,1,1.06249809265136,1.302499771118157,0.822498321533196,2.5224981307983327,1.3799972534179688,0,0.0007492195391607392,1.9591903464383318,33.525001525878906,1.1506858620959945,33.810001373291016,1.0723051043763616,34.310001373291016,0.0007492195391607392 3654,2013-01-15,32.970001220703125,33.380001068115234,32.65999984741211,33.0,2902621.0,-0.011838766308787774,-1.2153831707689238,0.1666631344707136,18.710391292495856,33.95110638384669,0.9946393231480286,1.803395537265672,1.6315245460529866,3.9010211220568323,8.592911054740238,0.720001220703125,-0.45418717906631656,-1.599999237060544,-3.375247129347173,0.1752486552260848,-2.4876231832038584,-0.7123752909172296,1.7881494459701557,17.127134700862626,-15.83712498237854,0.8876239461433162,1,0.5949993133544922,1.4349994659423828,1.3087491989135742,2.9174985885620117,1.9699974060058594,1,0.011222290512152844,-1.8529434864073422,33.365001678466804,1.9591903464383318,33.525001525878906,1.1506858620959945,33.810001373291016,0.011222290512152844 3655,2013-01-16,33.165000915527344,33.21500015258789,32.59000015258789,32.900001525878906,1503492.0,0.005914458222760821,2.4246775778098284,-8.833672431332655,22.383436402534286,31.806360471578657,0.550239158679787,1.5429831660672022,1.358629444409658,3.6219760325154056,9.406154225315305,0.625,-0.6276974849624963,-1.3132495880126953,-3.1821311646688883,0.5556319886434977,-2.247690376340792,-0.3788087996845988,1.3833346692198205,30.585129588033222,3.208595109527426,0.9344407883280955,1,0.36499977111816406,1.2049999237060547,1.1687493324279785,2.722498893737793,1.2649993896484375,2,0.017337577176735453,-1.2153831707689238,32.970001220703125,-1.8529434864073422,33.365001678466804,1.9591903464383318,33.525001525878906,0.017337577176735453 3656,2013-01-17,33.47999954223633,33.759998321533196,33.025001525878906,33.15999984741211,1803825.0,0.009497923051812851,-1.491530026379741,1.2075487994472276,30.293172561016462,31.33208743630037,0.19193380965229068,1.1635977152449968,0.9624704014029177,3.2320536863380127,10.185715533486588,0.7349967956542898,-0.7928992756054853,-0.9195009231567397,-2.818544750639518,0.9795429043260384,-1.8690228368981323,0.030020990584652907,0.8333357906517236,64.96350974697678,37.78783335163246,0.9495219137413901,1,0.05000114440917969,0.8900012969970703,0.9650006294250488,2.4075002670288086,1.3800010681152273,3,0.0028375514337528607,2.4246775778098284,33.165000915527344,-1.2153831707689238,32.970001220703125,-1.8529434864073422,33.365001678466804,0.0028375514337528607 3657,2013-01-18,33.990001678466804,34.240001678466804,33.634998321533196,33.689998626708984,2261537.0,0.01523303892483896,-1.9512095273538934,0.9375104308228055,38.214662045670785,32.12287423781996,-0.32216078242692703,0.5880535001172333,0.3942588195543095,2.6571567574576207,10.469483360609281,0.7600021362304759,-0.9690459980224801,-0.3487487792968693,-2.2167784740173957,1.519280915423657,-1.282763626657129,0.5852660680633903,-1.4000015258789134,84.84849886021581,54.20890851797833,0.9340148473602626,1,-0.46000099182129617,0.37999916076659446,0.33124876022338157,1.8974981307983327,1.7749977111816335,4,-0.010885634842920155,-1.491530026379741,33.47999954223633,2.4246775778098284,33.165000915527344,-1.2153831707689238,32.970001220703125,-0.010885634842920155 3658,2013-01-21,34.22499847412109,34.400001525878906,33.860000610351555,34.24499893188477,1242451.0,0.006913703561337581,2.272676831312392,-0.06666751436859265,42.33430782303418,32.48912524162224,-0.5043807107566778,0.3090447761143551,0.11048136514304474,2.3572542859382892,11.219009151304963,0.5400009155273509,-0.9647726854360101,-0.07575187683106321,-1.9191875170595978,1.7676837633974714,-0.9974696969453305,0.8459659432832041,-1.6019982910156187,90.3313304431575,55.26849081465874,0.9217178201142687,1,-0.6949977874755788,0.1450023651123118,0.15625143051148171,1.66250133514405,1.000000000000007,0,-0.010518533577919431,-1.9512095273538934,33.990001678466804,-1.491530026379741,33.47999954223633,2.4246775778098284,33.165000915527344,-0.010518533577919431 3659,2013-01-22,34.0,34.279998779296875,33.549999237060554,34.21500015258789,1446189.0,-0.006574097418622693,3.231913223277527,10.749761586870104,39.088261237634555,32.15638633547961,-0.31571886868029253,0.43215497657227075,0.27195680493635166,2.508753473374668,11.752487533420284,0.729999542236321,-0.9274851887564495,-0.22200031280517862,-1.9682393601290116,1.5242387345186543,-1.0951198364670915,0.6511192108567343,-1.3059197631835957,77.90048495092533,39.92549345605309,0.8731195236619159,1,-0.4699993133544922,0.37000083923339844,0.3562502861022949,1.8874998092651367,1.2900009155273438,1,0.021911733290728597,2.272676831312392,34.22499847412109,-1.9512095273538934,33.990001678466804,-1.491530026379741,33.47999954223633,0.021911733290728597 3660,2013-01-23,34.380001068115234,34.64500045776367,34.044998168945305,34.044998168945305,1694531.0,0.011176502003389155,-2.5820722167183683,-1.55815191355728,55.76254898268788,34.32980431874778,-0.7652170088194623,-0.07370076321126362,-0.1521811746657562,2.0635026529978404,11.624894019172501,0.6450004577636719,-0.8376401450660751,0.23550071716308452,-1.318576550602927,1.789577984929096,-0.5415379167199177,1.0125393510460867,-1.6176839797363272,83.64200219933926,40.83027413712894,0.7770386338830041,1,-0.7625007629394531,-0.010000228881835938,0.13249921798706055,1.5074987411499023,1.625,2,0.016288468330302175,3.231913223277527,34.0,2.272676831312392,34.22499847412109,-1.9512095273538934,33.990001678466804,0.016288468330302175 3661,2013-01-24,34.669998168945305,34.75,34.34000015258789,34.47499847412109,1280126.0,0.008435052118105357,1.3098364531171842,0.5820836037759359,59.66666299325127,36.98807753031187,-1.0285585527255563,-0.4796502129045024,-0.47208850752520704,1.708082142191877,11.442821936279039,0.4099998474121094,-0.8073320776743884,0.5834980010986257,-0.7807017083798655,1.947697710577117,-0.09860185364062346,1.2655978558378749,-1.7947200784033157,93.33318498408892,44.43645319201124,0.6820998547392471,1,-0.9999980926513601,-0.29999732971190696,-0.13249731063842063,1.2175016403198313,1.2950019836425852,3,-0.00692235005609243,-2.5820722167183683,34.380001068115234,3.231913223277527,34.0,2.272676831312392,34.22499847412109,-0.00692235005609243 3662,2013-01-25,34.450000762939446,34.564998626708984,33.85499954223633,34.294998168945305,1685771.0,-0.006345469213289934,2.68832301213759,0.7948863414061583,60.06714559534102,40.72450988151847,-0.74153134795516,-0.34383219800439946,-0.2816283387988605,1.870771993408546,12.241200404532094,0.8149986267089773,-0.8192032830693776,0.40575046539306214,-0.8487914520989222,1.6602923828850464,-0.22152049335292645,1.0330214241390507,-1.4247449196408155,75.00007947280844,20.876629413105178,0.6272709587459913,1,-0.7800006866455007,-0.07999992370604758,-0.006249904632561254,1.4374990463256907,1.020000457763679,4,0.01190130154810265,1.3098364531171842,34.669998168945305,-2.5820722167183683,34.380001068115234,3.231913223277527,34.0,0.01190130154810265 3663,2013-01-28,34.435001373291016,34.59999847412109,34.110000610351555,34.49499893188477,1135679.0,-0.00043539591629171426,2.6296589335671188,-0.387074545320352,55.16814155928806,44.77537102227316,-0.6244594515855937,-0.4072042289726596,-0.31967714492151345,1.833622785108048,13.17619823892075,0.48999786376953125,-0.7532712531652308,0.42725105285644815,-0.7285915649991637,1.58309367071206,-0.15067025607135776,1.005172361784254,-1.2717659974562778,73.75013113013497,16.327282024106864,0.5779213089278041,1,-0.7650012969970703,-0.06500053405761719,-0.0025000572204589844,0.7824983596801758,1.0399971008300781,0,0.038623434392804024,2.68832301213759,34.450000762939446,1.3098364531171842,34.669998168945305,-2.5820722167183683,34.380001068115234,0.038623434392804024 3664,2013-01-29,34.5,34.650001525878906,34.185001373291016,34.40999984741211,873914.0,0.001887574389917157,1.3845965746256248,-1.5000635808746952,52.50658515202972,48.122387549994876,-0.5024411778547275,-0.5392287676686323,-0.3858370188138025,1.7139290656650132,13.723686959935266,0.4650001525878906,-0.654838047699954,0.5172496795654311,-0.5676823403644349,1.602181699495297,-0.025216330399501885,1.059715689530364,-1.209823454232044,72.06705339294771,17.734042747511438,0.542466009964932,1,-0.6124992370605469,-0.12999916076660156,-0.06749868392944336,0.7174997329711914,0.9500007629394531,1,0.02101444852524903,2.6296589335671188,34.435001373291016,2.68832301213759,34.450000762939446,1.3098364531171842,34.669998168945305,0.02101444852524903 3665,2013-01-30,33.924999237060554,34.665000915527344,33.799999237060554,34.544998168945305,1290812.0,-0.016666688780853534,1.0116214597795306,-6.888865341414668,51.4876863432507,50.47733352579868,0.21423126580313578,-0.06191286397550044,0.20902162725997186,2.2359243367896653,14.829453167427282,0.8650016784667898,-0.5033904415360553,0.0022489547729591663,-0.9400571562891571,0.9445550658350754,-0.4689041007581025,0.47340201030402085,-0.5180368149540371,13.157884169822253,-40.16483009848761,0.4711530555310592,1,0.22500038146971946,0.44500160217284446,0.49375009536742454,1.2925004959106374,1.354999542236321,2,0.04023586467691431,1.3845965746256248,34.5,2.6296589335671188,34.435001373291016,2.68832301213759,34.450000762939446,0.04023586467691431 3666,2013-01-31,33.25,34.014999389648445,33.005001068115234,33.830001831054695,2384272.0,-0.019896809203850063,1.1263190863971306,0.935488435909932,46.76848182747304,51.427757945998934,0.9534382905245735,0.5935039585441189,0.9006355880554793,2.8569676643894084,14.94686659266936,1.0099983215332102,-0.2804119107401064,-0.6410003662109389,-1.6302824473553201,0.3482817149334423,-1.1356414067831295,-0.14635932563874832,1.5,14.758973156938037,-40.2284015053053,0.49464104057219094,1,0.6275005340576172,1.114999771118164,1.3937506675720215,1.9674997329711914,2.0999984741210938,3,0.08285717498090928,1.0116214597795306,33.924999237060554,1.3845965746256248,34.5,2.6296589335671188,34.435001373291016,0.08285717498090928 3667,2013-02-01,33.40999984741211,33.575000762939446,33.209999084472656,33.290000915527344,1222540.0,0.004812025486078397,-1.6071306930422784,-0.20689405698350224,50.52876943214208,52.33825368034426,0.7850717335524138,0.4245554259643214,0.7694459130305802,2.633255354226023,15.070625185308481,0.36500167846678977,-0.07301907290116816,-0.46150054931640483,-1.4734502816575414,0.5504491830247318,-0.9674754154869731,0.044474316854163476,1.3051001739501942,24.397519067743055,-34.71791261722474,0.5059748661705694,2,0.4675006866455078,0.7924995422363281,1.3137507438659668,1.807499885559082,1.970001220703125,4,0.07647411903157164,1.1263190863971306,33.25,1.0116214597795306,33.924999237060554,1.3845965746256248,34.5,0.07647411903157164 3668,2013-02-04,32.610000610351555,33.09999847412109,32.5,33.0,2537038.0,-0.023944903942360263,1.0339057569958352,-3.2500238420701866,46.13732289446187,53.12148275332507,1.4884146244237186,1.21269716476818,1.5758521729209534,3.3679158483003917,14.998710885467807,0.9099998474121094,0.048119182643304725,-1.2144998550415096,-2.3668922939707002,-0.06210741611231896,-1.7906960745061085,-0.6383036355769107,2.0708974319458093,5.080857451959175,-56.89429716039203,0.5761962194645962,2,1.0149993896484446,1.5474987030029368,2.1287503242492747,2.607499122619636,3.3549995422363352,0,0.08770317561551066,-1.6071306930422784,33.40999984741211,1.1263190863971306,33.25,1.0116214597795306,33.924999237060554,0.08770317561551066 3669,2013-02-05,32.799999237060554,32.889999389648445,32.514999389648445,32.69499969482422,1606920.0,0.005826391387698582,1.631580356306169,-0.2692300168238327,46.079455730133475,52.04558350304124,1.2407758083629332,0.9766880782143232,1.4031434980303388,3.1161335686550586,15.686332424187738,0.375,0.09858651797039641,-0.963501167297359,-2.1985167822928204,0.2715144476981024,-1.5810089747950897,-0.3459933597996283,1.7936628835449184,13.856771833626738,-49.93726656851949,0.6175078074977314,2,0.825000762939446,1.2849998474121023,1.938751697540276,2.2225008010864187,3.2600021362304616,1,0.08155485668542561,1.0339057569958352,32.610000610351555,-1.6071306930422784,33.40999984741211,1.1263190863971306,33.25,0.08155485668542561 3670,2013-02-06,32.634998321533196,33.134998321533196,32.435001373291016,33.0,1512270.0,-0.005030515834309024,1.2047206252515874,-3.4762216167119124,40.62149648251071,49.92945389073674,1.26527425412619,1.0643369645249194,1.6174009891311556,3.2158480174226582,16.54740397720081,0.6999969482421804,0.10012844923868869,-1.0447519302368207,-2.348961619126257,0.25945775865261567,-1.6968567746815424,-0.39264708579209895,1.8749173142480586,12.65805059067472,-48.881793489333575,0.6521048444447195,2,0.9150028228759837,1.417501449584968,2.103752613067634,2.185002326965339,4.095001220703132,2,0.086257165196447,1.631580356306169,32.799999237060554,1.0339057569958352,32.610000610351555,-1.6071306930422784,33.40999984741211,0.086257165196447 3671,2013-02-07,33.075000762939446,33.264999389648445,32.544998168945305,32.560001373291016,1556357.0,0.013482532987168172,-1.6421782039616266,-1.4109507436012199,39.684295453489675,47.664692763864366,0.6428284688365196,0.5970582859941302,1.2131184024485435,2.7211570286100653,17.009159594013713,0.7200012207031392,0.14808803404049797,-0.5679994583129968,-1.8979238035723753,0.7619248869463817,-1.2329616309426896,0.09696271431669601,1.3104200170923974,56.14032739489472,-2.3498750207325614,0.6649621726296897,2,0.47500038146973367,0.5174999237060618,1.663750171661384,1.7449998855590891,4.45000076293946,3,0.06666660515479506,1.2047206252515874,32.634998321533196,1.631580356306169,32.799999237060554,1.0339057569958352,32.610000610351555,0.06666660515479506 3672,2013-02-08,33.09999847412109,33.19499969482422,32.790000915527344,33.14500045776367,1048865.0,0.0007557886804239189,4.586172423772066,-0.08738259607124252,36.68636168284047,45.6111616664813,0.45392997054932493,0.5676938252975887,1.2101992974524975,2.648006592270441,17.050125436545724,0.404998779296875,0.06319321898675412,-0.521751594543467,-1.8730250644787674,0.8295218753918334,-1.1973883295111136,0.15388514042417967,1.1683971415063041,80.12032411216,24.597912572940594,0.6756367349676485,2,0.45000267028809304,0.49250221252442117,1.418752670288093,1.7200021743774485,4.400001525878913,4,0.06797583394933238,-1.6421782039616266,33.075000762939446,1.2047206252515874,32.634998321533196,1.631580356306169,32.799999237060554,0.06797583394933238 3673,2013-02-11,33.389999389648445,33.75,33.049999237060554,33.150001525878906,1237410.0,0.008761357368463063,-2.181803995006313,-5.3330507756202365,42.89042465027455,44.5426993885085,0.00011934252640344312,0.29477496381249324,0.9388484310835779,2.3107311474113814,16.770608748922122,0.700000762939446,-0.0704843187863986,-0.23300056457518536,-1.5833200084335388,1.117318879283168,-0.9081602865043621,0.44215915735399136,0.7683925714387669,72.62349913987968,19.108402800321173,0.6751597219291784,2,0.16000175476073508,0.2025012969970632,1.2400016784667898,1.4300012588500906,3.6350021362304616,0,0.05959873359817225,4.586172423772066,33.09999847412109,-1.6421782039616266,33.075000762939446,1.2047206252515874,32.634998321533196,0.05959873359817225 3674,2013-02-12,33.34000015258789,33.485000610351555,33.05500030517578,33.299999237060554,844804.0,-0.001497431505675717,1.6060479955611733,0.16667196490443822,36.86864697405244,42.91836168081981,-0.14721257631154572,0.3941216757860886,1.0060118220313825,2.3055797953484003,15.888974976434374,0.43000030517577414,-0.2031059269989015,-0.30149974822997905,-1.6240020760330012,1.021002579573043,-0.9627509121314901,0.359751415671532,0.7149883732315487,68.82127181849565,18.327321811484182,0.6612511639015116,2,-0.11499977111816406,0.2525005340576172,1.2500009536743164,1.4800004959106445,3.8800010681152415,1,0.07873425278902535,-2.181803995006313,33.389999389648445,4.586172423772066,33.09999847412109,-1.6421782039616266,33.075000762939446,0.07873425278902535 3675,2013-02-13,33.740001678466804,33.84999847412109,33.40999984741211,33.435001373291016,1120210.0,0.011997646192208,-1.4788420622810199,7.624833110815951,38.57497012442332,42.00797149159206,-0.6439320232524679,0.04153606418444866,0.6185049156771498,1.8541098108237648,14.6961758797755,0.509998321533196,-0.30610936185627224,0.06975173950196023,-1.2340022699733595,1.37350574897728,-0.5821252652356961,0.7216287442396165,0.21778761820092996,91.57112874088821,44.5753498247207,0.6518770047376595,2,-0.5975017547607493,-0.14750099182129617,0.9249992370605398,1.0799989700317312,3.1799964904785085,2,0.06876110193867757,1.6060479955611733,33.34000015258789,-2.181803995006313,33.389999389648445,4.586172423772066,33.09999847412109,0.06876110193867757 3676,2013-02-14,33.575000762939446,33.915000915527344,33.049999237060554,33.794998168945305,1192029.0,-0.0048903647693847585,2.7608531599590527,-0.7213022487930392,39.10336073455043,40.738481636304094,-0.47827757372045454,0.22558501782622642,0.7711295180963234,1.959454043336983,14.414190032554897,0.8650016784667898,-0.41521896992718865,-0.09999923706055114,-1.4015250531533,1.2015265790321976,-0.7507621451069255,0.5507636709858232,-1.1399993896484304,69.77776421440909,25.236909606831226,0.6507629080463754,2,-0.39999961853026633,0.017499923706061793,1.0087499618530344,1.2449998855590891,2.7399978637695312,3,0.09396868823840543,-1.4788420622810199,33.740001678466804,1.6060479955611733,33.34000015258789,-2.181803995006313,33.389999389648445,0.09396868823840543 3677,2013-02-15,33.61999893188477,33.950000762939446,33.470001220703125,33.665000915527344,1245182.0,0.001340228381915498,-1.782626964030963,0.20455688300875896,39.92579962503758,40.048312384145845,-0.5479807594788184,0.15963022122893022,0.7049960443988326,1.8537367146504096,14.746618232115916,0.479999542236321,-0.48497790850326084,-0.03650093078612571,-1.329665864763264,1.2566640031910126,-0.6830833977746948,0.6100815362024434,-1.1553975677490271,63.33319204848996,21.558194973843953,0.6465824669885697,2,-0.42749786376953836,-0.027498245239264918,0.9637517929077077,1.2000017166137624,2.7400016784667898,4,0.11615118138182567,2.7608531599590527,33.575000762939446,-1.4788420622810199,33.740001678466804,1.6060479955611733,33.34000015258789,0.11615118138182567 3678,2013-02-18,33.865001678466804,33.94499969482422,33.540000915527344,33.705001831054695,844509.0,0.007287410897258262,1.5312749597664592,-3.555395439519083,42.48523103509635,39.64895408469728,-0.6663098256790434,-0.11987128439333361,0.4328873768109176,1.5533736893936165,15.304780101863752,0.404998779296875,-0.4768961716099014,0.22650165557862323,-1.0431531915974261,1.4961565027546726,-0.4083257680093979,0.8613290791666444,-1.3409843383789095,90.5556732929273,50.43905291545427,0.6348274235880234,2,-0.6725006103515696,-0.27250099182129617,0.6824989318847585,0.9549989700317312,2.884998321533196,0,0.10733790466174775,-1.782626964030963,33.61999893188477,2.7608531599590527,33.575000762939446,-1.4788420622810199,33.740001678466804,0.10733790466174775 3679,2013-02-19,34.74499893188477,34.834999084472656,33.93000030517578,33.94499969482422,2179857.0,0.02598544839221195,-1.1807251618952197,5.000000000000044,59.05077169746475,41.696651330803284,-1.3872820246821504,-0.9920566151558887,-0.44311077097044205,0.6268824073807195,15.362642663899662,0.9699974060058523,-0.47768611041558273,1.069248962402348,-0.28589855171070155,2.4243964765153976,0.3916752053458268,1.7468227194588692,-2.1639422548828193,94.95797421392692,49.306682922264784,0.677573757056524,2,-1.0550003051757884,-1.1099987030029368,-0.19749832153321023,0.07500171661376243,1.6450004577636648,1,0.06562102933040603,1.5312749597664592,33.865001678466804,-1.782626964030963,33.61999893188477,2.7608531599590527,33.575000762939446,0.06562102933040603 3680,2013-02-20,34.939998626708984,35.525001525878906,34.865001678466804,34.950000762939446,2048607.0,0.005612309708412866,-7.250202660817963,-0.012502682211563856,70.8641845070511,45.161083447865664,-1.3644156560280152,-1.2047181298112974,-0.6285392508534002,0.38652957608344707,16.199856697432725,0.7800025939941335,-0.38149898677146865,1.2362487792968722,-0.2008310758534293,2.6733286344471736,0.5177088517217214,1.9547887068720229,-2.223705405258791,76.36354108386617,25.69730978950426,0.7185399275751507,2,-0.7824974060058594,-0.9599971771240234,-0.9549980163574219,-0.11999797821044922,1.345001220703125,2,0.0652547991874064,-1.1807251618952197,34.74499893188477,1.5312749597664592,33.865001678466804,-1.782626964030963,33.61999893188477,0.0652547991874064 3681,2013-02-21,34.43000030517578,34.700000762939446,34.15999984741211,34.61999893188477,1340618.0,-0.014596403594113183,2.085699338426914,18.995804729228546,61.59092032220315,47.92825663001707,-0.7174445098575077,-0.752186744428549,-0.11953421609314319,0.8529380473014214,16.875774095530975,0.779998779296875,-0.3002619832350817,0.7382503509521499,-0.6685464497475522,2.145047151651852,0.034851950602302395,1.4416487513019973,-1.48901041937129,46.71527697853746,-6.97329781978145,0.7033984003498506,2,-0.1424999237060547,-0.4499988555908203,-0.4799995422363281,0.3900003433227539,1.6850013732910156,3,0.0723205879087725,-7.250202660817963,34.939998626708984,-1.1807251618952197,34.74499893188477,1.5312749597664592,33.865001678466804,0.0723205879087725 3682,2013-02-22,34.860000610351555,34.94499969482422,34.5,34.665000915527344,1058994.0,0.012489117088713364,1.4383687631947493,-1.0263216013812562,77.91564121010137,51.819947358886715,-0.9739556681595545,-1.2120377834212945,-0.5523217032424981,0.37893090127732165,17.124771127140274,0.5149993896484375,-0.15379531362836474,1.1477506637573143,-0.316351518149915,2.6118528456645436,0.4156995728037032,1.8798017547109254,-1.7122897933411139,66.49870473291327,6.386397573740155,0.7320510909536136,2,-0.5725002288818288,-0.8799991607665945,-0.9099998474121023,-0.03999996185302024,0.9199981689453196,4,0.04173832446593151,2.085699338426914,34.43000030517578,-7.250202660817963,34.939998626708984,-1.1807251618952197,34.74499893188477,0.04173832446593151 3683,2013-02-25,35.76499938964844,36.2400016784668,35.4900016784668,35.5,3070704.0,0.025960951332517856,-4.2632311604872175,1.358973355765142,81.24342276100485,56.750478001881426,-1.6836897996344717,-2.121034109309676,-1.4631888331152751,-0.5713264948250583,17.88963345049744,1.3800010681152415,0.0015417098649379568,1.9862495422363295,0.2826902274299101,3.689808857042749,1.1344698848331163,2.838029199639543,-2.4271053159285216,79.43714257876685,12.917231629023334,0.8517796574032112,2,-1.1199989318847656,-1.4274978637695312,-1.8149986267089844,-1.3099985122680664,-0.2599983215332031,0,0.016636410760720866,1.4383687631947493,34.860000610351555,2.085699338426914,34.43000030517578,-7.250202660817963,34.939998626708984,0.016636410760720866 3684,2013-02-26,35.224998474121094,35.415000915527344,34.950000762939446,35.02000045776367,1408423.0,-0.015098585900818917,-1.695673326772672,0.7735792019347038,75.29297551664182,60.830256378794594,-0.9478601896753318,-1.6062884686036938,-0.9381923124368399,-0.09479370519955665,18.52493347390734,0.8149986267089915,0.17083272677505335,1.4099987030029268,-0.3865005406331363,3.20649794663899,0.5117490811848953,2.3082483248209584,-1.596893639926492,51.20181197960606,-21.217042456050578,0.8982496218180311,2,-0.5799980163574219,-0.8874969482421875,-1.2749977111816406,-0.8874979019165039,-0.27499771118164773,1,0.0432931608783258,-4.2632311604872175,35.76499938964844,1.4383687631947493,34.860000610351555,2.085699338426914,34.43000030517578,0.0432931608783258 3685,2013-02-27,35.290000915527344,35.53499984741211,34.950000762939446,35.36000061035156,907119.0,0.0018453497295112253,1.7857220708447206,-0.3414652300936005,73.34036513373937,64.63436797870447,-0.8603480407398791,-1.6482939798355716,-1.0145294298431153,-0.22145488104281696,18.775801023130807,0.5849990844726634,0.3026342783897391,1.4067510604858384,-0.5072176624186255,3.3207197833903024,0.4497666990336029,2.363735421938074,-1.4007063969055196,54.32692660382203,-19.31863285006115,0.9569843614522322,2,-0.4349994659423828,-0.9524993896484375,-1.3400001525878906,-1.0124998092651367,-0.3549995422363281,2,0.03117025915511107,-1.695673326772672,35.224998474121094,-4.2632311604872175,35.76499938964844,1.4383687631947493,34.860000610351555,0.03117025915511107 3686,2013-02-28,36.005001068115234,36.150001525878906,35.5,35.5,1907735.0,0.020260700879531468,-1.5742580240665343,-7.21433242506812,76.72494811381323,68.7231622552351,-1.3347684859574116,-2.2623031644428124,-1.7345626861528416,-0.9762198642262376,18.406171456016082,0.8600006103515625,0.4979505479455639,1.9840011596679688,-0.12472175543456387,4.092724074770501,0.9296397021167024,3.038362617219235,-1.8806358335089115,86.49423082403959,13.103087562318748,1.0543614575512665,2,-1.114999771118164,-1.6674995422363281,-2.0112504959106445,-1.7274999618530273,-1.5,3,0.0077766635464657785,1.7857220708447206,35.290000915527344,-1.695673326772672,35.224998474121094,-4.2632311604872175,35.76499938964844,0.0077766635464657785 3687,2013-03-01,35.96500015258789,36.45000076293945,35.595001220703125,36.0,1724781.0,-0.0011109822063792851,-1.2064569479378424,-0.06930648195009934,74.83124475341293,72.3171637794925,-1.0361053283576425,-2.1302949608543003,-1.7049991975323024,-0.9785361238727646,18.104166738087745,0.8549995422363281,0.6727742816660651,1.8162502288818345,-0.4409626835337761,4.073463141297442,0.6876437726740292,2.94485668508964,-1.629071273595521,67.66662597656266,-5.581134023801738,1.1286064562078042,3,-0.7749996185302734,-1.5224990844726562,-1.9449996948242188,-1.6874990463256836,-0.5800018310546875,4,0.004170763943903699,-1.5742580240665343,36.005001068115234,1.7857220708447206,35.290000915527344,-1.695673326772672,35.224998474121094,0.004170763943903699 3688,2013-03-04,35.470001220703125,35.5,34.880001068115234,35.150001525878906,1949313.0,-0.013763351307789384,2.263175858815026,-9.142888283378747,68.91652454719949,73.41335854057414,-0.32351591746780883,-1.4862466054637764,-1.2193124385282985,-0.5259689321965197,16.81651714070283,1.0849990844726562,0.8611774753903134,1.1782512664794922,-1.0303574164410563,3.3868599494000406,0.0739469250192144,2.28255560793977,-0.8803837156371088,37.579634858078656,-34.731502911871566,1.1043043414602753,3,-0.16500091552734375,-1.0275001525878906,-1.4500007629394531,-1.380000114440918,0.19499969482421875,0,0.008739710964904335,-1.2064569479378424,35.96500015258789,-1.5742580240665343,36.005001068115234,1.7857220708447206,35.290000915527344,0.008739710964904335 3689,2013-03-05,35.474998474121094,35.790000915527344,35.134998321533196,35.60499954223633,1299565.0,0.000140886756300862,1.6199903870362602,-0.4062537252938512,66.57113522108119,72.93635306435525,-0.23923069045563494,-1.3497675597870114,-1.2527761715053742,-0.5686901597269269,15.550188724161968,0.6550025939941477,1.0603648574120967,1.0494985580444336,-1.101988042061194,3.2009851581500612,-0.02624474200838023,2.1252418580972474,-0.6621349781102666,37.897931315997916,-30.65601242635079,1.075743300052815,3,-0.1699981689453125,-1.0324974060058594,-1.4549980163574219,-1.3849973678588867,-1.1999969482421875,1,0.0008457391200742403,2.263175858815026,35.470001220703125,-1.2064569479378424,35.96500015258789,-1.5742580240665343,36.005001068115234,0.0008457391200742403 3690,2013-03-06,35.45000076293945,35.915000915527344,35.38999938964844,35.54999923706055,1153068.0,-0.0007046571460708195,-3.772714662227771,0.7692127116405998,68.40041568647422,73.69296366038537,-0.1500618700468621,-1.1626747259124457,-1.26856677984604,-0.582583464931929,14.671129998713212,0.5250015258789062,1.247037739425899,0.8837507247924776,-1.1390010950632643,2.9065025446482196,-0.12762518513539334,1.8951266347203486,-0.5699996948242188,36.30572010321552,-30.767672563604577,1.0113759099278694,3,0.024999618530273438,-1.0074996948242188,-1.3212499618530273,-1.359999656677246,-1.6150016784667969,2,-0.014104372051882197,1.6199903870362602,35.474998474121094,2.263175858815026,35.470001220703125,-1.2064569479378424,35.96500015258789,-0.014104372051882197 3691,2013-03-07,35.279998779296875,35.61999893188477,35.209999084472656,35.5099983215332,993307.0,-0.004795542453705726,-1.216221789201321,2.300030518043793,65.90038958163268,72.35793570166663,0.1711951818527453,-0.8632701757856012,-1.138945777499913,-0.46067974896154595,13.88116715899424,0.4099998474121165,1.2846164842560839,0.6034988403320298,-1.3146831632462792,2.521680843910339,-0.3555921614571247,1.5625898421211843,-0.21159774780273466,25.47756617407658,-40.331112335862834,0.9590910017891535,3,0.38500213623046875,-0.8374977111816406,-1.019998550415039,-1.2174978256225586,-1.204998016357429,3,-0.009778838377066834,-3.772714662227771,35.45000076293945,1.6199903870362602,35.474998474121094,2.263175858815026,35.470001220703125,-0.009778838377066834 3692,2013-03-08,35.349998474121094,35.79999923706055,35.2599983215332,35.439998626708984,1097754.0,0.001984118402671209,-3.0,0.39130579005854743,64.717526833344,70.52172504303766,0.19893089579891665,-0.7969212609935497,-1.2320982135623453,-0.5735099895569107,13.108962884526647,0.5400009155273438,1.258728681053853,0.5609985351562514,-1.2274070383408713,2.349404108653374,-0.3332042515923135,1.4552013219048163,-0.1399993896484375,45.41038408662865,-16.55464415282912,0.8942027867485621,3,0.31500244140625,-0.9074974060058594,-1.2287483215332031,-1.2874975204467773,-1.8149986267089844,4,-0.023903746604811427,-1.216221789201321,35.279998779296875,-3.772714662227771,35.45000076293945,1.6199903870362602,35.474998474121094,-0.023903746604811427 3693,2013-03-11,35.380001068115234,35.44499969482422,35.19499969482422,35.404998779296875,1059897.0,0.0008487297111512415,3.761925522252498,0.2777518755563091,57.56855998123107,68.55234553910313,0.12133251972322512,-0.7064119263181396,-1.2811914342016522,-0.6275227520112736,13.187881615817263,0.25,1.3185098161949753,0.4915010452270536,-1.1872483838297896,2.170250474283897,-0.34787366930136443,1.3308757597554717,1.0699996948242188,31.41050407633344,-25.291360774010215,0.8393747145284216,3,0.2849998474121094,-0.9375,-1.340001106262207,-1.317500114440918,-2.3199996948242188,0,0.00014124514604585414,-3.0,35.349998474121094,-1.216221789201321,35.279998779296875,-3.772714662227771,35.45000076293945,0.00014124514604585414 3694,2013-03-12,35.96500015258789,36.02999877929688,35.34000015258789,35.34000015258789,1481586.0,0.0165347390280286,-1.2079956054687728,-25.00228902792614,61.17777241603088,67.20094634824662,-0.3885149052677903,-1.1432861812302235,-1.8735577257169638,-1.2380842994153767,13.466921326849663,0.6899986267089915,1.2907992603306369,0.9452501296997085,-0.6310825727812954,2.5215828321807123,0.15708377845920296,1.733416480940214,0.4599005889892567,92.21572479327438,36.431150544475535,0.7881663512405032,3,-0.2999992370605469,-1.5224990844726562,-2.0737504959106445,-1.9024991989135742,-2.365001678466804,1,-0.008341421820874384,3.761925522252498,35.380001068115234,-3.0,35.349998474121094,-1.216221789201321,35.279998779296875,-0.008341421820874384 3695,2013-03-13,36.060001373291016,36.43000030517578,35.82500076293945,36.334999084472656,1805722.0,0.00264149090226784,1.602147714874033,-0.439996337890625,69.54436801839836,66.40310411542275,-0.4054416649300876,-1.1126112964487618,-1.9790038669652432,-1.3662588532312157,14.459381120053314,0.6049995422363281,1.1526440867420007,0.9242513656616183,-0.5960093367107646,2.444512068034001,0.16412101447542682,1.6843817168478097,-0.8650016784667969,70.04058712331813,12.56729643774856,0.7601303511861903,3,-0.3950004577636719,-1.6175003051757812,-2.2050018310546875,-1.9975004196166992,-3.7050018310546875,2,-0.04950082583009063,-1.2079956054687728,35.96500015258789,3.761925522252498,35.380001068115234,-3.0,35.349998474121094,-0.04950082583009063 3696,2013-03-14,36.72999954223633,37.584999084472656,36.45000076293945,37.11000061035156,4117376.0,0.018580092718509134,-1.4148935738489945,1.3818335668409882,71.20180268239838,65.99983277419892,-1.0748116193160797,-1.6170317801308798,-2.6119017945574186,-2.060921292820325,15.342546469877153,1.5249977111816406,1.092823810121395,1.4364995956420898,-0.05637170166393446,2.929370892948114,0.6900639469890777,2.182935244295102,-1.5102998352050747,64.22595144000867,7.5682089252259885,0.7464356486530132,3,-0.4974994659423828,-1.6650009155273438,-2.9287490844726562,-2.6674985885620117,-4.2749977111816335,3,-0.07881841801916367,1.602147714874033,36.060001373291016,-1.2079956054687728,35.96500015258789,3.761925522252498,35.380001068115234,-0.07881841801916367 3697,2013-03-15,37.525001525878906,37.665000915527344,36.88000106811523,37.25500106811523,6192520.0,0.021644486619946557,1.8545488594039612,-0.7105255232645873,70.46512659463104,66.17189966835798,-1.8162548127537406,-2.2182094086693525,-3.3570604239520065,-2.868470969026312,16.348557187153208,0.9350013732910156,1.0751815807585245,2.0362514495849595,0.44663390119674773,3.6258689979731713,1.2414426753908572,2.831060223779062,-2.2106898437499964,94.33201131744443,38.88039517613367,0.7948087741941054,3,-1.1250019073486328,-2.2975006103515625,-3.9537506103515625,-3.46250057220459,-4.67500305175782,4,-0.09193872412130843,-1.4148935738489945,36.72999954223633,1.602147714874033,36.060001373291016,-1.2079956054687728,35.96500015258789,-0.09193872412130843 3698,2013-03-18,37.5,37.599998474121094,36.96500015258789,37.099998474121094,1459722.0,-0.0006662631542243558,1.116666454738502,1.4814846211446508,80.05283123835939,67.6698658925,-1.646123043882021,-2.009972300616674,-3.273418921475013,-2.8542142195384415,17.40893397365153,0.6349983215332031,0.9630232876562914,1.8295000076293917,0.19110506009739225,3.467894955161391,1.0103025338633884,2.648697481395395,-2.044646963867187,92.9031887577217,35.38912166903472,0.819197473766,3,-1.0699996948242188,-2.1424999237060547,-3.9287490844726562,-3.3274993896484375,-4.485000610351555,0,-0.1057333374023437,1.8545488594039612,37.525001525878906,-1.4148935738489945,36.72999954223633,1.602147714874033,36.060001373291016,-0.1057333374023437 3699,2013-03-19,37.025001525878906,37.349998474121094,36.900001525878906,37.349998474121094,1244269.0,-0.01266662597656254,1.7692379923940091,-0.8124892712048676,70.67938899366551,67.92308514885458,-1.0372081067710823,-1.4286513820128164,-2.7592428275073786,-2.3815748287690752,19.02101653199784,0.5999984741210938,0.8608952706960196,1.2405014038085938,-0.44340427671995997,2.9244070843371475,0.3985485635443169,2.0824542440728706,-1.43706961698242,65.21742736008459,6.998644354734338,0.8419528402642781,3,-0.595001220703125,-1.667501449584961,-3.4537506103515625,-2.7325000762939453,-4.14000320434571,1,-0.10708980389417466,1.116666454738502,37.5,1.8545488594039612,37.525001525878906,-1.4148935738489945,36.72999954223633,-0.10708980389417466 3700,2013-03-20,37.22000122070313,37.36999893188477,37.0,37.06999969482422,1030937.0,0.0052667032218196574,-1.5517087158980785,-0.46154749049253324,66.53061775272252,67.9931105011979,-1.0669283102294997,-1.522120861152338,-2.9213402579757357,-2.5745504092976716,19.88451416998468,0.36999893188477273,0.8295942789930848,1.3215009689331154,-0.42906989473456747,3.0720718326007983,0.4462155370992775,2.1967864007669533,-1.507445171408797,63.374515313731926,8.371660423597028,0.8752854318338404,3,-0.7900009155273509,-1.8625011444091868,-3.811250686645515,-2.927499771118171,-4.194999694824226,2,-0.0972596084862154,1.7692379923940091,37.025001525878906,1.116666454738502,37.5,1.8545488594039612,37.525001525878906,-0.0972596084862154 3701,2013-03-21,36.91999816894531,37.29999923706055,36.57500076293945,37.25,1504762.0,-0.008060264425540864,2.372083532939444,-2.1999898275773333,62.13465925119502,67.70612521429247,-0.569741158306357,-1.0814554868522919,-2.5751236695691375,-2.2760035323419032,21.527988778520275,0.7249984741210938,0.8205503021866889,0.8969980239868178,-0.7658042138348975,2.559800261808533,0.06559690507596372,1.728399142897672,-1.090295427676999,31.651133734868075,-20.85137585645576,0.8314011189108574,3,-0.48999786376953125,-1.5624980926513672,-3.5524978637695312,-2.6274967193603516,-3.3499984741210938,3,-0.12364568941254073,-1.5517087158980785,37.22000122070313,1.7692379923940091,37.025001525878906,1.116666454738502,37.5,-0.12364568941254073 3702,2013-03-22,36.31499862670898,37.185001373291016,36.20500183105469,36.79999923706055,1641745.0,-0.016386770645758664,-1.7801634110708295,1.4696906644472403,60.4449566331846,68.02572484228729,0.20846085166719774,-0.38141760530554336,-1.9208001126142946,-1.6805436260550195,22.766635596237297,0.9799995422363281,0.7952474477580935,0.21924858093260724,-1.3542271442638523,1.7927243061290667,-0.5674892816656225,1.005986443530837,-0.3751779949851226,7.885093932018414,-44.58398293646735,0.786737862598229,3,0.18750190734863992,-0.7474975585937429,-2.9312477111816335,-2.0224971771240163,-3.009998321533196,4,-0.10629208155374481,2.372083532939444,36.91999816894531,-1.5517087158980785,37.22000122070313,1.7692379923940091,37.025001525878906,-0.10629208155374481 3703,2013-03-25,36.36000061035156,37.04999923706055,36.31999969482422,36.73500061035156,1635677.0,0.0012392120430781972,-2.208776283577585,0.7731949032562416,60.832321685374296,67.98734142776989,0.35435508901932167,-0.4000698274001735,-1.9097801377655799,-1.7393113998384422,22.772655973770917,0.7350006103515696,0.8030830998419276,0.23450050354004048,-1.3351393389035024,1.8041403459835834,-0.5503194176817345,1.0193204247618155,-0.3166691615994992,13.304649358048623,-39.313598620150785,0.7848199212217719,3,0.38500022888183594,-0.7574996948242188,-2.9674997329711914,-2.0674991607666016,-2.5400009155273438,0,-0.09653471059709473,-1.7801634110708295,36.31499862670898,2.372083532939444,36.91999816894531,-1.5517087158980785,37.22000122070313,-0.09653471059709473 3704,2013-03-26,36.75,36.90999984741211,36.415000915527344,36.415000915527344,1139300.0,0.01072605564086282,-1.9552255801771847,-0.8933308919270834,64.60670545363513,67.43871225390731,0.09769139199604382,-0.7061675897234636,-2.2253366969242165,-2.1495707801515067,23.476297087500008,0.5499992370605469,0.8345453038669675,0.5482498168945327,-0.9849421963216756,2.081441830110741,-0.21834618971357145,1.3148458235026368,-0.6093683832414172,46.78107512516466,-7.57423237046649,0.7665960066081028,3,0.18500137329101562,-0.9524993896484375,-3.357499122619629,-2.457498550415039,-2.5,1,-0.10163266966943008,-2.208776283577585,36.36000061035156,-1.7801634110708295,36.31499862670898,2.372083532939444,36.91999816894531,-0.10163266966943008 3705,2013-03-27,36.38999938964844,36.974998474121094,36.22000122070313,36.849998474121094,1058828.0,-0.009795934975552756,1.1267555689278874,-1.3731353481063109,61.961195379619284,66.41197810915408,0.569292083728925,-0.2735579373489543,-1.7998280295027342,-1.809494635720597,23.991290420052383,0.7549972534179616,0.9182582321553596,0.13324928283691406,-1.3399763592426766,1.6064749249165047,-0.6033635382028777,0.8698621038767058,1.2750015258789062,16.89479423230342,-39.4150031095437,0.7366128210397943,3,0.5450019836425781,-0.47749900817871094,-2.7274999618530273,-2.0974979400634766,-1.9799995422363281,2,-0.09631770065685352,-1.9552255801771847,36.75,-2.208776283577585,36.36000061035156,-1.7801634110708295,36.31499862670898,-0.09631770065685352 3706,2013-03-28,36.28499984741211,36.54499816894531,36.209999084472656,36.35499954223633,903266.0,-0.0028853955481570326,-2.0454293244555415,0.15217355248536316,59.99999999999994,65.24918626530618,0.6755739957985369,-0.15442341114051317,-1.63934480069652,-1.7278669978915104,23.976314183391352,0.33499908447265625,0.9398494924293956,0.014249801635742188,-1.4542167109170805,1.4827163141885649,-0.7199834546406692,0.7484830579121535,1.3511010742187466,8.16306670663018,-47.4795885538965,0.7342332562764131,3,0.6175003051757812,-0.3724994659423828,-2.2162485122680664,-1.9924983978271484,-1.5999984741210938,3,-0.0898442423933401,1.1267555689278874,36.38999938964844,-1.9552255801771847,36.75,-2.208776283577585,36.36000061035156,-0.0898442423933401 3707,2013-04-02,36.1150016784668,36.26499938964844,35.64500045776367,36.08000183105469,1570035.0,-0.0046850811536502945,2.7015384265005635,-0.5,57.63240122197007,62.75802737459625,0.6979243286955708,0.028868808613594865,-1.4311357939607774,-1.5732055651065764,23.3899714931579,0.6399993896484375,0.9168214935891612,-0.1632484436035142,-1.6266633793055192,1.3001664920984908,-0.8949559114545167,0.5684590242474883,1.464055169677728,33.45207324225113,-24.212495697277916,0.7317074678510025,4,0.3924980163574219,-0.032501220703125,-1.9812507629394531,-1.822500228881836,-1.6200027465820241,1,-0.07046938572233297,-2.0454293244555415,36.28499984741211,1.1267555689278874,36.38999938964844,-1.9552255801771847,36.75,-0.07046938572233297 3708,2013-04-03,35.779998779296875,36.16999816894531,35.75,35.95000076293945,900090.0,-0.009276003976199876,-2.6521652596487155,-4.857220708446866,47.97370076937284,60.235173127452626,0.8529878643377771,0.40927022374741995,-1.0686028034142794,-1.2517311948052452,23.691867910242852,0.4199981689453125,0.8192856724532476,-0.5137512207031278,-1.9473850828918486,0.919882641485593,-1.2305681517974918,0.2030657103912361,1.6830146854248014,10.150264878058575,-41.361588713499856,0.7168169310943606,4,0.7275009155273438,0.49250221252441406,-1.6462478637695312,-1.487497329711914,-0.9199981689453196,2,-0.06917268190498616,2.7015384265005635,36.1150016784668,-2.0454293244555415,36.28499984741211,1.1267555689278874,36.38999938964844,-0.06917268190498616 3709,2013-04-04,35.505001068115234,35.94499969482422,35.31999969482422,35.94499969482422,1130199.0,-0.007685794314245764,1.840917957743426,2.588197015595198,44.15173884171551,57.74863102622963,0.9942556299077481,0.7237372887133233,-0.7614494043836189,-0.997507140864613,23.58466413495901,0.625,0.652100377151065,-0.7902490615844755,-2.2203340461776975,0.6398359230087465,-1.5052915538810865,-0.07520656928786451,1.8489316161889633,11.178338957422875,-36.42043688620124,0.7150424922966104,4,0.8049983978271484,0.7674999237060547,-1.0137500762939453,-1.1674995422363281,-0.5300025939941477,3,-0.047458141743423554,-2.6521652596487155,35.779998779296875,2.7015384265005635,36.1150016784668,-2.0454293244555415,36.28499984741211,-0.047458141743423554 3710,2013-04-05,34.950000762939446,35.599998474121094,34.810001373291016,35.599998474121094,1379769.0,-0.015631609307968697,1.4307688696131884,1.4772721361504544,30.77757125154902,54.26451013738008,1.3336403557020517,1.3063346795011697,-0.19233002722075554,-0.4586552637409014,23.599656068174745,0.7899971008300781,0.42441393833034624,-1.3202493667602582,-2.827926486791732,0.18742775327121564,-2.074087926775995,-0.5664108067445213,2.2412172822063567,8.069143989146923,-35.8803597416282,0.7538385600157368,4,1.0475006103515696,1.2875003814697337,-0.45874977111815696,-0.6124992370605398,-0.375,4,-0.020028633695531095,1.840917957743426,35.505001068115234,-2.6521652596487155,35.779998779296875,2.7015384265005635,36.1150016784668,-0.020028633695531095 3711,2013-04-08,34.935001373291016,35.290000915527344,34.85499954223633,35.09999847412109,832881.0,-0.0004291670764234867,-1.6769252438466142,0.2538425874302211,16.363654378725144,49.36658766466236,1.1593778947075393,1.3641006562573779,-0.17244365878032397,-0.4542274288106185,23.852146543717062,0.4350013732910156,0.2482825164334841,-1.3179988861083984,-2.880285958641828,0.24428818642503103,-2.0991424223751167,-0.5368553498416802,2.0180950046693056,8.591077004554046,-27.788022278052786,0.7811435362667153,4,0.9949989318847656,1.302499771118164,-0.33874988555908203,-0.5974998474121094,-1.7650032043457102,0,-0.015027952060717165,1.4307688696131884,34.950000762939446,1.840917957743426,35.505001068115234,-2.6521652596487155,35.779998779296875,-0.015027952060717165 3712,2013-04-09,34.505001068115234,34.755001068115234,34.235000610351555,34.610000610351555,2429505.0,-0.012308581315944367,1.632910658927866,0.6363720435576566,14.806131844152631,44.252566571193285,1.4590659258609833,1.8209089759456418,0.2646400020055495,-0.035650098466646796,24.211288421683268,0.7000007629394602,0.06272364598106606,-1.7057493209838839,-3.4101033229126543,-0.0013953190551134753,-2.5579263219482726,-0.8535723200194951,2.233785809378155,13.953529634419773,-14.644631030048465,0.8521770009643862,4,1.0999984741210938,1.4449996948242188,0.1087503433227539,-0.16749954223632812,-1.4750022888183594,1,0.00521664395316046,-1.6769252438466142,34.935001373291016,1.4307688696131884,34.950000762939446,1.840917957743426,35.505001068115234,0.00521664395316046 3713,2013-04-10,35.3849983215332,35.48500061035156,34.46500015258789,34.540000915527344,1773091.0,0.02550346982110785,-1.050254377321888,-8.04762942779346,32.40339851881696,40.674421356213486,0.476309068238038,0.992174608003964,-0.5974186582447629,-0.9333259620904713,24.297510655640743,1.0200004577636719,-0.07896712495798397,-0.8260019302368136,-2.529844520731828,0.877840660258201,-1.6779232254843208,0.025919365010693696,1.0533342039031695,67.25136414539595,41.49722357515126,0.8519212952475057,4,0.220001220703125,0.56500244140625,-0.5687475204467773,-0.9424972534179688,-2.3149986267089844,2,-0.02515188446700678,1.632910658927866,34.505001068115234,-1.6769252438466142,34.935001373291016,1.4307688696131884,34.950000762939446,-0.02515188446700678 3714,2013-04-11,35.665000915527344,35.814998626708984,35.165000915527344,35.36000061035156,1253668.0,0.007913031150936778,1.1487679386617569,0.3609482147613437,33.614337143472724,37.52477044108609,0.029294610658048725,0.7257542481750718,-0.8579545701335647,-1.203691677733005,23.673706418546903,0.6499977111816406,-0.17198691997504767,-0.5309993743896513,-2.2491824552475705,1.187183706468268,-1.3900909148186145,0.3280921660393119,0.5089317800988482,90.50646205699363,66.6396162765717,0.8590915404289609,4,-0.27500152587890625,0.2849998474121094,-0.7912502288818359,-1.2224998474121094,-2.9449996948242188,3,-0.02257115616181904,-1.050254377321888,35.3849983215332,1.632910658927866,34.505001068115234,-1.6769252438466142,34.935001373291016,-0.02257115616181904 3715,2013-04-12,34.275001525878906,34.955001831054695,34.075000762939446,34.81999969482422,2934733.0,-0.038973765707749575,1.1595053546019594,-1.7868774545363584,27.33507233870077,33.89533403427507,1.2155604095384192,2.0819098921059975,0.554297777311902,0.20169140476536285,23.09736145842057,1.5900001525878977,-0.314410979076456,-1.8317487716674776,-3.7531055590086524,0.08960801567369714,-2.7924271653380686,-0.8710703779968867,1.6662593195143316,11.494310832438483,-10.917453509980273,0.9606783936705878,4,0.8949985504150391,1.5949993133544922,0.5987491607666016,0.16749954223632812,-1.375,4,0.02042295892280732,1.1487679386617569,35.665000915527344,-1.050254377321888,35.3849983215332,1.632910658927866,34.505001068115234,0.02042295892280732 3716,2013-04-15,33.834999084472656,34.31999969482422,33.654998779296875,34.299999237060554,1624071.0,-0.012837415662083407,1.6336614217837637,0.853214155724178,28.130523151571353,30.617347582008552,1.4209060036646335,2.417871245669474,1.0336596896335237,0.6567508709667607,21.767768794112683,0.6650009155273438,-0.5393809243296843,-2.1270011901855455,-4.273651904097889,0.01964952372679818,-3.2003265471417137,-1.0536758332293772,1.9799995422363281,8.333348050530613,-15.25847123817881,1.0733253569561718,4,1.0774993896484375,1.8250007629394531,1.1237516403198242,0.6075019836425781,-1.0,0,0.021870894000005636,1.1595053546019594,34.275001525878906,1.1487679386617569,35.665000915527344,-1.050254377321888,35.3849983215332,0.021870894000005636 3717,2013-04-16,34.075000762939446,34.200000762939446,33.529998779296875,33.650001525878906,1367611.0,0.007093296437443275,-1.015029226683166,-0.9139765539758684,30.52004097627595,28.678052049442226,0.9622941605855502,2.009162649398938,0.8314597671249473,0.4383044543583665,20.353820079673078,0.670001983642571,-0.739315249467829,-1.7144994735717844,-3.8866285818074076,0.45762963466383866,-2.800564027689596,-0.6284349194539729,1.3943978881835974,23.851291905328413,-0.9987501225248074,1.0860645541178133,4,0.6624984741211009,1.5224990844726634,0.978750228881843,0.36750030517578836,-1.8400001525878906,1,-0.026559136426445473,1.6336614217837637,33.834999084472656,1.1595053546019594,34.275001525878906,1.1487679386617569,35.665000915527344,-0.026559136426445473 3718,2013-04-17,33.53499984741211,34.39500045776367,33.220001220703125,34.209999084472656,1753866.0,-0.015847421964393593,1.2487980988607035,-1.5882363500911307,23.275158438277018,26.35843200461573,1.2855407321079326,2.3577691793968185,1.42955728339534,0.9901533600144177,18.963558034584498,1.1749992370605469,-0.9525226664877664,-2.0562503814697237,-4.293828458981331,0.18132769604188326,-3.1750394202255237,-0.9374613427139238,1.5853068267822223,12.13868753702612,-9.526729731038467,1.1187890387558033,4,0.9825000762939453,1.907501220703125,1.5187511444091797,0.907501220703125,-1.635000228881836,2,-0.015058925612436047,-1.015029226683166,34.075000762939446,1.6336614217837637,33.834999084472656,1.1595053546019594,34.275001525878906,-0.015058925612436047 3719,2013-04-18,33.060001373291016,33.56999969482422,32.875,33.52000045776367,2211802.0,-0.014164260512371851,1.4821525885558584,0.6814808954093599,22.83852009685465,25.476315209649684,1.5390952224797516,2.6566995853400783,1.9522054998076186,1.4785892991113059,17.71104186251001,0.6949996948242188,-1.1726827384917016,-2.332998847961427,-4.732455191138037,0.0664574952151824,-3.532727019549732,-1.1332706763731224,1.6802442102050748,8.894288963063463,-12.822089929609902,1.1997281715883061,4,1.2849979400634766,2.2099990844726562,1.9937496185302734,1.3824996948242188,-0.8800010681152344,3,0.0003024295558946566,1.2487980988607035,33.53499984741211,-1.015029226683166,34.075000762939446,1.6336614217837637,33.834999084472656,0.0003024295558946566 3720,2013-04-19,33.59999847412109,33.689998626708984,33.154998779296875,33.290000915527344,2158389.0,0.01633384992132303,1.1836823666796419,-0.6739090773389791,29.55063263556984,26.941535015965762,0.8800035201024627,1.9305773126902182,1.4724346757193345,0.9719119891431447,16.31001580591996,0.6299972534179688,-1.3162684085436638,-1.612001609802256,-3.9770678778093327,0.7530646582048206,-2.794534743805791,-0.42946847579872127,0.7950019836425852,47.6972536697623,23.26404901266876,1.182533134003537,4,0.7450008392334055,1.6700019836425852,1.4537525177002024,0.8425025939941477,-1.4849967956542827,4,-0.026190395636349284,1.4821525885558584,33.060001373291016,1.2487980988607035,33.53499984741211,-1.015029226683166,34.075000762939446,-0.026190395636349284 3721,2013-04-22,32.35499954223633,33.790000915527344,32.075000762939446,33.790000915527344,3584563.0,-0.037053541322142114,1.3902418276502915,-4.629073144319854,25.39265421064711,28.117815278909593,1.9227387470820503,2.968225125807109,2.750249859353488,2.233589402468567,15.852630989954026,1.7150001525878977,-1.4630317298959312,-2.6287506103515597,-5.174026592119226,-0.0834746285838932,-3.9013886012353893,-1.35611261946773,1.7360008239746065,12.06891448828816,-10.759834229821946,1.2726379908838321,4,1.5900001525878906,2.5150012969970703,2.698751449584961,2.0875015258789062,-0.049999237060546875,0,0.016844444177201545,1.1836823666796419,33.59999847412109,1.4821525885558584,33.060001373291016,1.2487980988607035,33.53499984741211,0.016844444177201545 3722,2013-04-23,32.455001831054695,32.529998779296875,31.145000457763672,32.009998321533196,3243692.0,0.0030907831937325714,3.6554768392370574,-0.31010667850507534,27.54897031490188,27.578434367363478,1.6778021964812666,2.702787661068932,2.6840965833991675,2.1437514057639433,16.16077128944661,1.3849983215332031,-1.5040633923641877,-2.3357484817504783,-5.036621965085253,0.36512500158429617,-3.6861852234178656,-0.9853117400830911,1.3349990844726491,40.307734562800704,15.219452997972901,1.3504367416673873,4,1.0249977111816335,1.9499988555908132,3.1937475204467702,2.5549983978271413,0.45499801635741477,1,0.011708434200560003,1.3902418276502915,32.35499954223633,1.1836823666796419,33.59999847412109,1.4821525885558584,33.060001373291016,0.011708434200560003 3723,2013-04-24,32.84999847412109,32.97499847412109,32.404998779296875,32.419998168945305,1487121.0,0.012170593769261107,-1.4782644751464142,0.9662851999485355,32.35878138508265,27.438928171986802,0.9894515768545489,2.141124204886374,2.3188877153855074,1.7577264859137571,16.258246759534902,0.5699996948242116,-1.4935478332031167,-1.7652517318725671,-4.492806021933738,0.9623025581886075,-3.1290288769031562,-0.401474586841978,0.9400024414062571,64.46116148497674,36.05959639091685,1.3637771450305873,4,0.20000267028809304,1.5225009918212962,2.963751792907722,2.200002670288093,-0.3400001525878906,2,-0.018721397026974618,3.6554768392370574,32.455001831054695,1.3902418276502915,32.35499954223633,1.1836823666796419,33.59999847412109,-0.018721397026974618 3724,2013-04-25,33.014999389648445,33.235000610351555,32.709999084472656,32.904998779296875,1411022.0,0.005022859153474446,-1.1000061035155966,0.2558151913557412,36.4400712789852,28.45059472090729,0.4570840340796778,1.772854499420383,2.187817930817886,1.6021092089256186,16.233097662958766,0.5250015258788991,-1.4273440953848109,-1.4135007858276296,-4.035031413014899,1.2080298413596395,-2.724266099421264,-0.10273547223399504,0.2460014343261676,70.69938027405269,38.08486467599222,1.3107653135936355,4,-0.24499893188477273,1.2425003051757741,2.8787508010864187,2.035001754760735,-1.1299991607666051,3,-0.03377252133064612,-1.4782644751464142,32.84999847412109,3.6554768392370574,32.455001831054695,1.3902418276502915,32.35499954223633,-0.03377252133064612 3725,2013-04-26,32.884998321533196,33.05500030517578,32.424999237060554,33.044998168945305,1289856.0,-0.003937636544558254,5.99985165405663,-1.454535996670734,35.862047918911585,29.309653028389544,0.4125633307473251,1.714720703005419,2.338043874908905,1.7360430369181827,16.6043906239441,0.6300010681152273,-1.5240162762461296,-1.3682518005371165,-3.904916648662052,1.1684130475878227,-2.636584224599588,-0.0999193764746451,-1.7399978637695241,65.78440690481692,28.886403731960215,1.268332424062469,4,-0.11499786376952414,1.3725013732910227,3.0087518692016673,2.1650028228759837,-1.494998931884755,4,-0.021438286523973504,-1.1000061035155966,33.014999389648445,-1.4782644751464142,32.84999847412109,3.6554768392370574,32.455001831054695,-0.021438286523973504 3726,2013-04-29,33.025001525878906,33.15999984741211,32.71500015258789,33.134998321533196,966894.0,0.004257357807253781,4.5625014901175405,0.6874806284719295,39.36782380929153,30.29274000983572,0.16268719750036809,1.3891885397793544,2.2256286756315404,1.5893303247466974,16.95914511944584,0.44499969482421875,-1.6627408492486282,-1.065248680114749,-3.467610843768398,1.3371134835389,-2.2664297619415734,0.13593240171207555,-1.8418010711669908,89.9521976487598,48.08015074794475,1.201181081826824,4,-0.2550010681152344,1.1974983215332031,2.868748664855957,2.0249996185302734,-2.2900009155273473,0,-0.027554876771133885,5.99985165405663,32.884998321533196,-1.1000061035155966,33.014999389648445,-1.4782644751464142,32.84999847412109,-0.027554876771133885 3727,2013-04-30,33.56999969482422,33.615001678466804,33.169998168945305,33.294998168945305,1602503.0,0.016502593300964596,1.4383386982149404,-2.5000867001909666,36.30190504432244,31.74015629939632,-0.5157112302063211,0.67853821477118,1.7136695955751193,1.0362528264311806,18.021756204892785,0.5900001525878977,-1.6298320311072558,-0.39300041198730185,-2.605932458399778,1.8199316344251741,-1.4994664351935398,0.7134656112189361,-2.3077272644042957,96.28083670927921,55.238917054420114,1.106466023206238,4,-1.102499008178711,0.595001220703125,2.3237504959106445,1.480001449584961,-3.2399997711181676,1,-0.03768243673363736,4.5625014901175405,33.025001525878906,5.99985165405663,32.884998321533196,-1.1000061035155966,33.014999389648445,-0.03768243673363736 3728,2013-05-02,33.30500030517578,33.810001373291016,32.939998626708984,33.75,1501484.0,-0.007893934824470539,2.079642432753592,-1.618171729782175,32.148257243307256,32.77457153789105,-0.3204690155153216,0.7890656352580621,2.0014115732798956,1.287398473371404,19.208729138617432,0.8700027465820312,-1.5839680864726517,-0.5342498779296889,-2.590627522976554,1.5221277671171762,-1.5624387004531215,0.49393894459374366,-1.9015641198730435,63.53788525628647,27.565145008047736,1.0281888225234326,5,-0.8274993896484375,0.7924995422363281,2.7300004959106445,1.7450008392333984,-2.79000091552734,3,-0.011860094704826851,1.4383386982149404,33.56999969482422,4.5625014901175405,33.025001525878906,5.99985165405663,32.884998321533196,-0.011860094704826851 3729,2013-05-03,33.81999969482422,34.029998779296875,33.279998779296875,33.450000762939446,1458581.0,0.015463125204307593,-1.1126674296030044,-0.83145884410309,46.03311436241682,34.60595839642961,-0.8005073282508874,0.14899679466254412,1.4872387304666432,0.7720175599283294,20.822886910736806,0.75,-1.558771471126434,0.06499958038330078,-1.8362441083895646,1.9662432691561698,-0.8856222640031319,1.0156214247697335,-2.224038294482419,86.91594116095169,45.87034043920841,0.9506218443864339,5,-1.2325000762939453,0.23999977111816406,2.3537511825561523,1.230001449584961,-3.375,4,-0.03873451759644764,2.079642432753592,33.30500030517578,1.4383386982149404,33.56999969482422,4.5625014901175405,33.025001525878906,-0.03873451759644764 3730,2013-05-06,34.25,34.330001831054695,33.919998168945305,33.99499893188477,1031485.0,0.012714379333409243,-1.0246964744887859,0.6891940655510898,53.624463110368374,37.74282605195419,-1.2612416010346834,-0.3542998288042014,1.0567922700700692,0.3457289789587037,21.690299341903227,0.5100021362304759,-1.4246535073308166,0.5299999237060575,-1.3031712838985072,2.3631711313106223,-0.38658568009622485,1.44658552750834,-2.4106348617626914,95.04633139882282,47.80306778862912,0.9165856038022832,5,-1.5124988555908203,-0.1900005340576172,2.116250991821289,0.8000011444091797,-3.9099998474121094,0,-0.06905108820782946,-1.1126674296030044,33.81999969482422,2.079642432753592,33.30500030517578,1.4383386982149404,33.56999969482422,-0.06905108820782946 3731,2013-05-07,34.40999984741211,34.705001831054695,34.220001220703125,34.59999847412109,1441847.0,0.004671528391594348,1.424970674906252,-0.7450895328137317,52.967221290415935,40.56707616034464,-1.2282477269883714,-0.5856760535104826,0.9146375665392341,0.18801389345476593,22.42944447085372,0.4850006103515696,-1.2359636942039103,0.716249847412108,-1.0577462016657933,2.490245896490009,-0.1707481771268462,1.603247871951062,-2.271758306036716,83.2860369365764,31.717186665180954,0.8869980245389507,5,-0.8549995422363281,-0.5650005340576172,2.0137510299682617,0.6400012969970703,-4.235000610351559,1,-0.08776519823178075,-1.0246964744887859,34.25,-1.1126674296030044,33.81999969482422,2.079642432753592,33.30500030517578,-0.08776519823178075 3732,2013-05-08,34.685001373291016,34.85499954223633,34.330001831054695,34.53499984741211,1223719.0,0.00799190721006604,1.142857142857114,-0.7894874214468142,60.68775197931835,43.71473955970416,-1.2892347945803664,-0.892246946068532,0.6471823385975597,-0.08643370222772973,22.377327749209254,0.5249977111816335,-1.1127832434440137,0.9822513580322294,-0.8107981114015175,2.77530082746598,0.08572662331535241,1.8787760927491064,-2.187413391360522,91.12281526515619,33.13841579160056,0.896524734716875,5,-1.0450019836425781,-0.9800014495849609,1.722498893737793,0.36499977111816406,-4.825000762939457,2,-0.1138820990787428,1.424970674906252,34.40999984741211,-1.0246964744887859,34.25,-1.1126674296030044,33.81999969482422,-0.1138820990787428 3733,2013-05-09,34.49499893188477,34.799999237060554,34.28499984741211,34.700000762939446,935107.0,-0.005477942450149431,1.5432145279179625,-1.3666649712628116,64.0824064257606,46.78611013156809,-0.9402245332967212,-0.8140779392099873,0.8135035420459928,0.0963172648293309,23.437839199516716,0.5149993896484446,-0.8212288000143104,0.8367488861084027,-0.8194655314542985,2.492963303671104,0.008641677327055675,1.6648560948897497,-1.6202251003053476,77.14282946252803,12.413957062532859,0.8281072087813495,5,-0.8549995422363352,-0.8374996185302805,1.8000011444091726,0.555002212524407,-4.434999465942386,3,-0.12074211152761882,1.142857142857114,34.685001373291016,1.424970674906252,34.40999984741211,-1.0246964744887859,34.25,-0.12074211152761882 3734,2013-05-10,34.860000610351555,34.860000610351555,34.325000762939446,34.564998626708984,1417033.0,0.010581292644407103,2.6270932202295723,-1.4390212132490416,62.80488466757124,49.77975865919695,-1.1353883488904373,-1.3096256181508465,0.44598222809651844,-0.2752442324554991,24.96612929001378,0.5349998474121094,-0.5340038748637284,1.2420005798339773,-0.23869794146358458,2.722699101131539,0.5016513191851928,1.9823498404827617,-1.6683906650670224,100.0,31.74872390819411,0.7403492606487825,5,-1.0725002288818288,-1.31500053405761,1.5299997329711985,0.1900005340576243,-4.675001144409169,4,-0.12464145566919127,1.5432145279179625,34.49499893188477,1.142857142857114,34.685001373291016,1.424970674906252,34.40999984741211,-0.12464145566919127 3735,2013-05-13,34.97499847412109,35.130001068115234,34.595001220703125,34.939998626708984,1563738.0,0.0032988485873801654,2.101403124689024,0.11864275277046485,84.56458656886008,54.8016211880379,-1.0311820994754939,-1.4435016823755973,0.3276535210658196,-0.39460311414326554,25.20735443029042,0.5349998474121094,-0.2951190468456417,1.3219985961913991,-0.25410703423735725,2.8981042266201555,0.533945780977021,2.1100514114057773,-1.4830782091244927,82.96674505661184,7.294467297329518,0.7880528152143782,5,-0.9399986267089773,-1.4949989318847585,1.3162517547607493,0.07500267028809304,-4.904998779296868,0,-0.12952105723889396,2.6270932202295723,34.860000610351555,1.5432145279179625,34.49499893188477,1.142857142857114,34.685001373291016,-0.12952105723889396 3736,2013-05-14,34.575000762939446,35.95000076293945,34.115001678466804,35.95000076293945,3775783.0,-0.011436675586350864,1.6690895774147625,-39.28588555859128,75.91685639110982,59.20328244879205,-0.43381532630071007,-1.0384650084012677,0.6965535873574282,-0.00221486002458704,25.155999926717517,1.8349990844726491,-0.10629810875681045,0.8850008010864201,-0.742984673331442,2.512986275504282,0.07100806387749259,1.6989935382953476,-0.7554643373191254,25.068082505601836,-52.80237443645069,0.8139927372089293,5,-0.13000106811522727,-1.0275001525878835,1.5425004959106516,0.47500038146973367,-4.650001525878896,1,-0.12248736129865845,2.101403124689024,34.97499847412109,2.6270932202295723,34.860000610351555,1.5432145279179625,34.49499893188477,-0.12248736129865845 3737,2013-05-15,33.169998168945305,33.529998779296875,32.90999984741211,33.205001831054695,2134969.0,-0.04063637203155601,-1.2342291566430683,0.025457208806828384,53.137248155483874,61.53539255014501,1.0152437921194561,0.3112169727664664,2.054780663852384,1.384535905981032,25.012638387964977,1.6650009155273366,0.07936317222216616,-0.47475166320801776,-2.107980567871344,1.1584772414553086,-1.291366115539681,0.3418627891236454,2.7800025939941477,8.552573790527775,-68.08055091255754,0.8166144523316625,5,1.2600021362304759,0.3775024414062571,2.913752555847175,1.8800029754638743,-4.1849975585937464,2,-0.09029240570440422,1.6690895774147625,34.575000762939446,2.101403124689024,34.97499847412109,2.6270932202295723,34.860000610351555,-0.09029240570440422 3738,2013-05-16,33.029998779296875,33.28499984741211,32.889999389648445,33.25,1228669.0,-0.004220663170838024,1.7241324879639615,6.2850915431535075,50.147777104621014,61.99257729927881,1.2428286081647641,0.4336780089083305,2.1613710575300686,1.5087968740673645,24.581836424744232,0.39500045776366477,0.2275922476062604,-0.589500999450685,-2.2453325828825186,1.066330583981152,-1.4174167911666018,0.23841479226523177,2.920001983642578,4.575141399294933,-69.80091547185096,0.8279157917159181,5,1.3900012969970703,0.5175018310546875,2.7475013732910156,2.0200023651123047,-4.344999313354489,3,-0.09597330566455431,-1.2342291566430683,33.169998168945305,1.6690895774147625,34.575000762939446,2.101403124689024,34.97499847412109,-0.09597330566455431 3739,2013-05-17,33.06999969482422,33.490001678466804,32.650001525878906,32.990001678466804,2090217.0,0.001211048047401464,-1.2105315993153793,-0.3636253294492672,51.855578827186406,61.79603460114748,1.2127899488187524,0.41578190300757,2.0875760379798436,1.443709740603552,23.908766618003412,0.8400001525878977,0.36525639558546885,-0.5499999999999972,-2.20512623042098,1.1051262304209857,-1.3775631152104921,0.2775631152104978,2.7576010131835957,12.727220183221108,-60.14407876882515,0.827563115210492,5,1.230001449584961,0.47750091552734375,2.707500457763672,1.980001449584961,-4.72500038146973,4,-0.09101905826001344,1.7241324879639615,33.029998779296875,-1.2342291566430683,33.169998168945305,1.6690895774147625,34.575000762939446,-0.09101905826001344 3740,2013-05-20,32.720001220703125,33.19499969482422,32.610000610351555,33.150001525878906,1067450.0,-0.010583564479919594,1.2500110040054853,-5.375137094082781,47.0644819721582,61.14017467689661,1.4784044913067262,0.7341111583459536,2.3998225082526403,1.760663762009088,23.401043903483515,0.5849990844726634,0.5563846083543922,-0.8559986114501967,-2.5594459476834217,0.8474487247830282,-1.7077222795668092,-0.004274943333584247,2.916943536376955,3.2934312971913777,-64.63231183812186,0.8517236681166122,5,1.5599994659423828,0.8274993896484375,2.9499988555908203,2.3299999237060547,-4.510002136230469,0,-0.07747560086143124,-1.2105315993153793,33.06999969482422,1.7241324879639615,33.029998779296875,-1.2342291566430683,33.169998168945305,-0.07747560086143124 3741,2013-05-21,32.900001525878906,33.025001525878906,32.610000610351555,32.810001373291016,1588965.0,0.005501231615538282,1.44118076047082,-0.2093025318926208,43.064203778997175,59.18200265463871,1.1864539569702686,0.6292990132536147,2.1888639644982106,1.5499269138090312,21.9900735081585,0.41500091552735086,0.6009208513223712,-0.7032484054565415,-2.340609027007048,0.9341122160939648,-1.5219287162317912,0.11543190531870806,2.49478769946289,31.521901381587114,-31.461472024701187,0.8186803107752524,5,1.3799991607666016,0.6474990844726562,2.6199989318847656,2.1499996185302734,-4.710000991821293,1,-0.08601828874775674,1.2500110040054853,32.720001220703125,-1.2105315993153793,33.06999969482422,1.7241324879639615,33.029998779296875,-0.08601828874775674 3742,2013-05-22,32.834999084472656,33.084999084472656,32.625,32.81999969482422,1447425.0,-0.001975758005820172,-1.2716072639590084,0.16665960242444794,44.92439821772256,57.053335075967816,1.0744234170899745,0.763367827007599,2.21925789682318,1.592045265749789,19.86942993023969,0.45999908447265625,0.555397864162579,-0.7872507095336942,-2.376625120859842,0.8021237017924534,-1.581937915196768,0.007436496129379577,2.3370070516699215,25.567977389276773,-35.80256007710172,0.7946872056630726,5,1.4450016021728516,0.7125015258789062,2.4512500762939453,2.2150020599365234,-4.484998703002926,2,-0.08862494072028815,1.44118076047082,32.900001525878906,1.2500110040054853,32.720001220703125,-1.2105315993153793,33.06999969482422,-0.08862494072028815 3743,2013-05-23,32.235000610351555,32.529998779296875,31.899999618530273,32.5,1946376.0,-0.01827313814072362,2.876954317104089,-17.667344862665782,33.19196446630676,53.76301060916066,1.475267978467528,1.3859902835085975,2.775995053428531,2.1675140502316097,18.56031649470043,0.9349994659423828,0.4803421308889,-1.3564992904663171,-3.030335377512209,0.3173367965795748,-2.1934173339892595,-0.5195812469433747,2.7320450837277406,21.06921747224997,-35.53867484144699,0.8369180435229457,5,1.6899995803833079,1.312500000000007,2.9324989318847727,2.8150005340576243,-3.829999923706044,3,-0.1008220858837624,-1.2716072639590084,32.834999084472656,1.44118076047082,32.900001525878906,1.2500110040054853,32.720001220703125,-0.1008220858837624 3744,2013-05-24,31.899999618530273,32.400001525878906,31.82500076293945,32.400001525878906,1599583.0,-0.010392461159554167,1.2999942779759435,1.8868039960844776,24.567121058304792,47.096625552432286,1.5044458067870679,1.721434114448428,3.0440908779606417,2.478422901892472,17.57330292076013,0.5750007629394567,0.3124423684330324,-1.6357502937316895,-3.4581179590466817,0.18661737158330638,-2.546934126389189,-0.7245664610741898,2.760341467994124,5.4743732893020995,-44.35989470145603,0.9111838326574975,5,1.9875011444091797,1.647500991821289,3.080000877380371,3.1500015258789062,-3.58499908447266,4,-0.1007837050480821,2.876954317104089,32.235000610351555,-1.2716072639590084,32.834999084472656,1.44118076047082,32.900001525878906,-0.1007837050480821 3745,2013-05-27,32.18000030517578,32.30500030517578,31.93000030517578,32.0,798123.0,0.008777451096985578,-1.3437522351763107,-0.35999923706345727,26.476825338573974,41.6032887688172,0.8786834233701839,1.4608048951228767,2.695996574996009,2.1737177836642303,16.328028977426907,0.4050006866455078,0.1307906244686734,-1.3204997062683077,-3.2214463853929587,0.5804469728563468,-2.2709730458306367,-0.37002636670597866,2.1400999425184253,28.174604376008755,-16.708297210284986,0.9504733395623267,5,0.4974994659423828,1.3675003051757812,2.627499580383301,2.8700008392333984,-4.17500114440918,0,-0.11917342931797537,1.2999942779759435,31.899999618530273,2.876954317104089,32.235000610351555,-1.2716072639590084,32.834999084472656,-0.11917342931797537 3746,2013-05-28,32.115001678466804,32.384998321533196,32.025001525878906,32.290000915527344,1387504.0,-0.002019845434821921,-1.0281535766862195,-0.9722163353536671,21.633573695614132,38.10288049549833,0.623614022289587,1.5327162338724563,2.669143004698334,2.233182501894454,15.121611568338258,0.35999679565428977,-0.08842395485174137,-1.3399983406066838,-3.330327255500684,0.6503305742873167,-2.3351627980536804,-0.3448338831596871,1.905686631056831,23.015976336736063,-15.356204755680292,0.9951644574469994,5,0.542499542236321,1.4324989318847585,2.692498207092278,2.9349994659423757,-4.4400024414062536,1,-0.12159434500707067,-1.3437522351763107,32.18000030517578,1.2999942779759435,31.899999618530273,2.876954317104089,32.235000610351555,-0.12159434500707067 3747,2013-05-29,32.30500030517578,32.450000762939446,31.899999618530273,32.025001525878906,1877636.0,0.005916195446951322,-1.0754658586265449,-1.600000000000065,25.82782321357567,35.40066339649329,0.33303399663029154,1.3102658540090886,2.3619769770772265,2.04005581114329,14.550212232254689,0.5500011444091726,-0.42098061731530834,-1.086749744415286,-3.1410626347281223,0.9675631458975502,-2.1139061895717006,-0.05959329925887147,1.452205498757749,68.08523302184409,33.187274146143835,1.027156445156418,5,0.35250091552734375,1.2425003051757812,2.1024999618530273,2.565000534057617,-4.60000038146973,2,-0.12737965430258413,-1.0281535766862195,32.115001678466804,-1.3437522351763107,32.18000030517578,1.2999942779759435,31.899999618530273,-0.12737965430258413 3748,2013-05-30,32.90999984741211,33.11999893188477,32.134998321533196,32.209999084472656,1654151.0,0.018727736775145498,-1.3176422541658572,2.5000136239782016,29.559726045363718,32.92334642073522,-0.3249493655901077,0.7105888301185175,1.6452304406958973,1.4394062781451424,13.371647990660238,0.9850006103515767,-0.7038384297250033,-0.46200017929076864,-2.5273898259631835,1.6033894673816462,-1.494695002626976,0.5706946440454388,0.6153413516021331,83.78383155215644,54.761239936743166,1.032694823336207,5,-0.39999961853027344,0.9775009155273438,1.0325002670288086,1.4950008392333984,-5.895000457763668,3,-0.13855969270996382,-1.0754658586265449,32.30500030517578,-1.0281535766862195,32.115001678466804,-1.3437522351763107,32.18000030517578,-0.13855969270996382 3749,2013-05-31,32.509998321533196,32.880001068115234,32.424999237060554,32.78499984741211,1254556.0,-0.012154406798344786,-1.0449534520891173,-0.39285889450194744,25.61819976485461,30.540426175479265,-0.014234744453347048,1.0618583196166327,1.9418459021370964,1.8339714066652348,12.443328750789508,0.4850006103515554,-0.7951033700233552,-0.7965016365051341,-2.8850292680620555,1.292025995051791,-1.8407654522835983,0.24776217927333022,0.8113020251520737,49.99992182992919,26.652476210184673,1.044263815778462,5,-0.037498474121086645,1.377502441406257,1.2012519836425852,1.8950023651123118,-5.114997863769524,4,-0.12626877412567306,-1.3176422541658572,32.90999984741211,-1.0754658586265449,32.30500030517578,-1.0281535766862195,32.115001678466804,-0.12626877412567306 3750,2013-06-03,31.88500022888184,32.380001068115234,31.71500015258789,32.380001068115234,1690327.0,-0.019224796214073803,1.6868678305969027,1.7999930642252144,24.526513406889052,28.480682800800583,0.5362553810281803,1.5816858536945766,2.447777416445941,2.4452130894114354,12.183780781623275,0.7949981689453054,-0.8798918036737149,-1.303249740600581,-3.4342272468109876,0.8277277656098292,-2.368738493705788,-0.2377609874953741,1.2567441677539328,12.099660070809723,-10.574492991586673,1.065488753105205,6,0.5324993133544886,1.9475002288818324,1.6287498474121058,2.5200004577636683,-3.575000762939453,0,-0.1119648633902306,-1.0449534520891173,32.509998321533196,-1.3176422541658572,32.90999984741211,-1.0754658586265449,32.30500030517578,-0.1119648633902306 3751,2013-06-04,31.38999938964844,32.22999954223633,31.26000022888184,32.075000762939446,1814572.0,-0.01552456752956266,-1.0529092626531005,1.3838388119742644,29.633876265855662,26.781735917259812,0.8879103426366406,1.9382081875066497,2.8251763041341285,2.9314230295785855,12.578570903258896,0.9699993133544886,-0.9999365848292641,-1.6472505569457958,-3.8407851533779045,0.5462840394863129,-2.7440178551618537,-0.5504832587297415,1.5520008128206264,6.989207065398505,-16.749512279153507,1.0967672982160546,6,0.8000001907348668,2.2150011062622035,2.1237506866455043,3.0150012969970668,-4.199998855590827,1,-0.10783690011788016,1.6868678305969027,31.88500022888184,-1.0449534520891173,32.509998321533196,-1.3176422541658572,32.90999984741211,-0.10783690011788016 3752,2013-06-05,30.73500061035156,31.25,30.524999618530273,31.13999938964844,2621216.0,-0.020866479516813308,1.320001220703125,0.5912379085477087,26.509734314248306,26.03926590036443,1.3563304168959114,2.4054379152584993,3.372041218867981,3.5782835118670597,13.425663406984818,0.8649997711181676,-1.0899655547028146,-2.104749298095708,-4.383262828447105,0.1737642322556887,-3.244006063271403,-0.9654925329200097,1.937879596343553,8.092525910915244,-17.323793477521157,1.1392567651756977,6,1.0874986648559641,2.5024995803833043,2.7612495422363317,3.670000076293949,-3.3100013732910085,2,-0.09956080405153467,-1.0529092626531005,31.38999938964844,1.6868678305969027,31.88500022888184,-1.0449534520891173,32.509998321533196,-0.09956080405153467 3753,2013-06-06,30.32999992370605,30.729999542236328,30.165000915527344,30.51000022888184,2508651.0,-0.01317718166919779,-1.215688181131398,0.44444653756311725,23.9047546040687,25.96566962767153,1.63458292163142,2.6165609458699173,3.6605216411489714,3.9752629620295217,14.371008304337515,0.5699996948242152,-1.192355230394476,-2.301500034332282,-4.701142480609537,0.09814241194497342,-3.5013212574709094,-1.1016788111936542,1.9562617771193906,6.077311193571507,-20.07891499012004,1.199821223138628,6,1.312500000000007,2.7275009155273473,2.9862508773803746,4.075000762939457,-3.44000053405761,3,-0.08654797252235691,1.320001220703125,30.73500061035156,-1.0529092626531005,31.38999938964844,1.6868678305969027,31.88500022888184,-0.08654797252235691 3754,2013-06-07,30.51499938964844,30.63500022888184,29.82999992370605,30.420000076293945,2260290.0,0.006099553788583956,3.8059577423890727,-0.5277730682829642,28.318562162697447,26.17030705257414,1.3772981617027895,2.2022659559117876,3.3461764558105678,3.789543620351008,15.541978821279686,0.8050003051757884,-1.3115006874739734,-1.8992505073547328,-4.23529557273751,0.43679455802804057,-3.0672730400461212,-0.7312279746633443,1.3470101541173811,26.86271209894297,-2.0952229657073502,1.1680225326913873,6,0.9600000381469691,2.375000953674313,2.7725009918212855,3.8900012969970668,-3.514999389648441,4,-0.11469769195497015,-1.215688181131398,30.32999992370605,1.320001220703125,30.73500061035156,-1.0529092626531005,31.38999938964844,-0.11469769195497015 3755,2013-06-10,30.44499969482422,30.670000076293945,30.32999992370605,30.57500076293945,1008076.0,-0.002293943838254431,1.1250029802351031,-1.3684421868411185,25.326607195709755,26.580644108140323,1.3134271916391285,2.0190040161674148,3.294955871405051,3.8552954971798528,17.133381529867307,0.3400001525878942,-1.3287239232819985,-1.7427502632141127,-3.905386312462639,0.4198857860344134,-2.8240682878383794,-0.6614322385898497,1.0106079249296478,25.624994536240138,-2.8843332081447812,1.081318024624264,6,1.0299997329711914,2.445000648498535,2.8787498474121094,3.960000991821289,-3.869998931884769,0,-0.10018062958230411,3.8059577423890727,30.51499938964844,-1.215688181131398,30.32999992370605,1.320001220703125,30.73500061035156,-0.10018062958230411 3756,2013-06-11,30.34000015258789,30.395000457763672,29.979999542236328,30.25,1363839.0,-0.0034488271732247,3.149993324305251,-0.6923031779101688,25.124614821728358,26.50250984237951,1.2741553779954948,1.8872189190485429,3.2784006979533302,3.9503638995977326,18.62657214299619,0.4650001525878906,-1.2805622703493071,-1.6359997749328627,-3.6377977124051952,0.36579816253946973,-2.636898743669029,-0.6351008061966965,0.7904859279564143,35.91550714651274,6.743546190192799,1.0008989687361662,6,1.1349992752075195,2.5500001907348633,3.0587501525878906,4.065000534057617,-4.090000152587891,1,-0.06690839408161153,1.1250029802351031,30.44499969482422,3.8059577423890727,30.51499938964844,-1.215688181131398,30.32999992370605,-0.06690839408161153 3757,2013-06-12,30.17499923706055,30.48500061035156,30.024999618530273,30.34000015258789,1684466.0,-0.005438395342699631,1.0219742446091578,-1.8333403975755127,27.51089229805632,26.274861648234243,1.2351284809031569,1.914494610543212,3.322903765378509,4.096230100181426,20.06236531683212,0.4600009918212855,-1.2693441417329048,-1.6512507438659618,-3.7238106622754437,0.42130917454352357,-2.6875307030707027,-0.6149707846612209,0.6953896121161023,38.333273287147854,7.80026473174836,1.036279959204742,6,1.180001258850094,2.7150011062622035,3.5250005722045863,4.230001449584957,-4.42499923706055,2,-0.09892290898012013,3.149993324305251,30.34000015258789,1.1250029802351031,30.44499969482422,3.8059577423890727,30.51499938964844,-0.09892290898012013 3758,2013-06-13,29.86000061035156,30.084999084472656,29.71500015258789,29.95000076293945,1817234.0,-0.010439059972605191,1.0555679181103959,0.5454524437046402,27.63156849040321,26.498569284406308,1.1979654699917113,2.08682053249532,3.5220596248562224,4.386315822108539,21.640770723049876,0.4599990844726598,-1.2468038134773565,-1.8077494621276884,-3.9753738188487837,0.3598748945934034,-2.891561640488238,-0.7239372837671425,0.8023104537309749,15.183295219644322,-17.75444228864969,1.083812178360546,6,1.1875000000000036,2.972499847412113,3.812499046325687,4.545000076293949,-3.5850009918212855,3,-0.08154726468581741,1.0219742446091578,30.17499923706055,3.149993324305251,30.34000015258789,1.1250029802351031,30.44499969482422,-0.08154726468581741 3759,2013-06-14,30.059999465942386,30.229999542236328,29.92499923706055,30.13999938964844,1512656.0,0.0066978851809365025,1.3461541283057992,0.8888865341414827,26.339243709679096,26.699983762494092,0.6860300039435892,1.7389127987513753,3.2150189338117166,4.165906708693139,22.958545115034145,0.3699989318847692,-1.2661207416537827,-1.4572505950927699,-3.6328996022845352,0.7183984120989955,-2.5450750986886526,-0.3694260914968872,0.4250011444091726,36.125585436243995,2.4785457425581683,1.0878245035958825,6,0.912500381469723,2.7725009918212855,3.5887498855590785,4.3450012207031214,-4.2899990081787145,4,-0.10545575956797726,1.0555679181103959,29.86000061035156,1.0219742446091578,30.17499923706055,3.149993324305251,30.34000015258789,-0.10545575956797726 3760,2013-06-17,30.184999465942386,30.625,30.18000030517578,30.28499984741211,1240681.0,0.004158350040612158,-7.090998942276014,1.2500059604701175,28.744446521710856,26.601158235366896,0.32913760989095664,1.4906875678027767,3.000114694561855,4.014948577232683,24.04908075707836,0.5650005340576136,-1.3571674693194424,-1.2055005073547314,-3.3814866945718585,0.9704856798623993,-2.2934936009632985,-0.11750741374616425,-0.46999931335449574,51.64828485313452,15.968424840596448,1.0879930936085653,6,0.29750061035155895,2.6475009918212855,3.4812507629394496,4.2200012207031214,-4.2899990081787145,0,-0.10551596893470239,1.3461541283057992,30.059999465942386,1.0555679181103959,29.86000061035156,1.0219742446091578,30.17499923706055,-0.10551596893470239 3761,2013-06-18,30.06999969482422,30.239999771118164,29.915000915527344,30.19499969482422,1504216.0,-0.0038098318089394567,2.0232430226575113,1.2499952316466523,24.971977116923924,26.43029632455307,0.2650804818414372,1.4575281726514469,3.0225038375259032,4.098427539916003,25.28459549577856,0.3249988555908203,-1.406211657398007,-1.1790001869201667,-3.3092599187033045,0.9512595448629746,-2.244130052811734,-0.11387032102859607,-0.33679954528808764,39.010945248605125,7.123215275150219,1.06512986589157,6,0.15250015258789062,2.762500762939453,3.6875,4.335000991821289,-4.229999542236328,1,-0.11622876512653724,-7.090998942276014,30.184999465942386,1.3461541283057992,30.059999465942386,1.0555679181103959,29.86000061035156,-0.11622876512653724 3762,2013-06-19,29.92499923706055,30.399999618530273,29.86000061035156,30.25,1703034.0,-0.004822097081318755,-1.373632362188199,2.6000061035155966,12.734049220582321,25.18910683749903,0.3163686603051481,1.447557731019316,3.08516163452558,4.214256744484093,26.572243866704525,0.5399990081787145,-1.4112748419960752,-1.1785006523132289,-3.2493362463639706,0.8923349417375128,-2.2139184493386033,-0.14308285528785802,-0.1739630905151408,23.076826339022237,-2.1535995131978076,1.0354177970253717,6,0.26750087738036754,1.6975002288818324,4.07125091552734,4.480001449584957,-4.194999694824222,2,-0.12280699517977789,2.0232430226575113,30.06999969482422,-7.090998942276014,30.184999465942386,1.3461541283057992,30.059999465942386,-0.12280699517977789 3763,2013-06-20,28.98500061035156,29.78499984741211,28.809999465942386,29.76499938964844,3370496.0,-0.03141181790056158,1.378050595930359,2.399990609998053,11.221099120982117,23.289388721752886,1.1683831923638728,2.246784231139266,3.9018277249897757,5.11956141700151,27.455427777222184,1.114999771118164,-1.4700617811678,-1.955999279022219,-4.158836233935933,0.24683767589149852,-3.0574177564790794,-0.8545808015653584,1.639999389648441,9.641933493977557,-11.94080137549565,1.1014184774568587,6,0.7549991607666051,2.164999961853038,5.003749847412113,5.420000076293949,-2.5349998474121094,3,-0.11160947187271153,-1.373632362188199,29.92499923706055,2.0232430226575113,30.06999969482422,-7.090998942276014,30.184999465942386,-0.11160947187271153 3764,2013-06-21,28.684999465942386,29.23500061035156,28.684999465942386,29.170000076293945,3398128.0,-0.010350220393027354,-1.2680431020921858,0.6217966274110779,12.08527571148241,21.818129667949844,1.320348750712732,2.4175236940757294,4.063440742386785,5.381734052585028,28.3432228912144,0.5500011444091726,-1.465154510847693,-2.095250415801999,-4.466231856743679,0.27573102513968095,-3.280741136272841,-0.9097596953311573,1.903700523376461,0.0,-21.84116756541038,1.1854907204708405,6,0.970000267028805,2.4025011062622106,5.2987508773803675,5.7200012207031214,-2.1449985504150426,4,-0.08401603250066292,1.378050595930359,28.98500061035156,-1.373632362188199,29.92499923706055,2.0232430226575113,30.06999969482422,-0.08401603250066292 3765,2013-06-24,28.34499931335449,29.0049991607666,28.32500076293945,28.790000915527344,1766549.0,-0.011852890323096554,-1.8041246032900604,0.9175279219757888,12.546094295826734,20.420516276183,1.487571277853018,2.588181385553856,4.3030593637421966,5.690725692250954,29.37053049793011,0.679998397827152,-1.4161989764552203,-2.2435005187988324,-4.7540324050190215,0.26703136742136024,-3.4987664619089287,-0.9882345756887361,2.1675526550293007,0.9637860937202678,-21.816025447828785,1.2552659431100963,6,1.130001068115238,2.4150009155273473,5.5787515640258825,6.060001373291019,-8.104999542236325,0,-0.09084490802501555,-1.2680431020921858,28.684999465942386,1.378050595930359,28.98500061035156,-1.373632362188199,29.92499923706055,-0.09084490802501555 3766,2013-06-25,28.209999084472656,28.90999984741211,28.07999992370605,28.559999465942386,2166416.0,-0.004762752942393922,-1.721317011397194,0.7865148794088543,14.38641988593595,18.96224156372518,1.4400984791649414,2.546172075811139,4.348224461206023,5.804395397123827,30.649075161332213,0.8299999237060582,-1.4237618093307773,-2.1832506179809563,-4.799103697215642,0.43260246125373314,-3.491177157598301,-0.8753240783636116,2.171299811584472,5.603412839088958,-18.247956672377864,1.3079265396173443,6,1.142500877380371,2.390000343322754,5.703751564025879,6.195001602172852,-9.684999465942383,1,-0.08206305217440457,-1.8041246032900604,28.34499931335449,-1.2680431020921858,28.684999465942386,1.378050595930359,28.98500061035156,-0.08206305217440457 3767,2013-06-26,28.190000534057614,28.54999923706055,28.06999969482422,28.334999084472656,2147367.0,-0.0007089170884110318,-1.4935026331303969,0.41428112108381476,16.139207652582343,17.68531258174508,1.2839332010346816,2.3632431102167466,4.2685661343232475,5.800175839883,31.855881325675618,0.4799995422363317,-1.4195874734858336,-1.9974991798400907,-4.627512996209067,0.6325146365288852,-3.312506088024577,-0.6824922716556046,2.0071944442114287,6.997132860444166,-18.313429454142558,1.3150069081844875,6,1.1574993133544957,2.404998779296882,5.7237501144409215,6.215000152587894,-9.305000305175774,2,-0.08336290659627976,-1.721317011397194,28.209999084472656,-1.8041246032900604,28.34499931335449,-1.2680431020921858,28.684999465942386,-0.08336290659627976 3768,2013-06-27,28.35000038146973,28.5049991607666,28.170000076293945,28.315000534057614,1577616.0,0.0056757660298307755,-1.0615279880746975,-0.24138067113038866,15.470470741482188,16.477671140834314,0.9914791405533769,1.9437610666490848,4.0261224198013075,5.629416115906057,34.22956429376359,0.33499908447265625,-1.4093445112314456,-1.6094993591308544,-4.027864934477453,0.8088662162157441,-2.8186821468041536,-0.40031657145755517,1.6344750684548295,24.034374815814495,-1.0352434593768791,1.2091827876732995,6,0.9974994659423793,2.2449989318847656,5.563750267028805,6.055000305175778,-9.625000000000004,3,-0.09241625410862075,-1.4935026331303969,28.190000534057614,-1.721317011397194,28.209999084472656,-1.8041246032900604,28.34499931335449,-0.09241625410862075 3769,2013-06-28,28.40500068664551,28.63500022888184,28.13500022888184,28.55500030517578,1320401.0,0.0019400460118417229,2.2258120089337163,-4.285722070843715,17.30767702443579,15.206918974470417,0.7565927619176698,1.6500555016259817,3.902930505253945,5.560832785535165,36.63449802792243,0.5,-1.4203050461526239,-1.3492491722106905,-3.542502525199655,0.8440041807782741,-2.4458758487051746,-0.25262249571620643,1.3880271877690156,35.82900354746687,10.38227551581521,1.0966266764944825,6,0.8299989700317347,2.1899986267089844,5.3312497138977015,5.9999999999999964,-11.075000762939457,4,-0.06882590658148435,-1.0615279880746975,28.35000038146973,-1.4935026331303969,28.190000534057614,-1.721317011397194,28.209999084472656,-0.06882590658148435 3770,2013-07-01,28.315000534057614,28.65999984741211,28.209999084472656,28.5,1734389.0,-0.0031684615529761206,-1.2784712330090056,1.2333329094770566,17.39128565224337,14.364619922839246,0.6184775301536725,1.5377270212992507,3.9048788916398713,5.639223263034271,38.29155564076915,0.4500007629394531,-1.4182663010560965,-1.2607493400573766,-3.299495490999078,0.7779968108843249,-2.2801224155282256,-0.2413762645865276,1.305724522397881,29.16676127719632,4.835890079189188,1.01937307547085,7,0.9199991226196325,2.279998779296882,5.402500152587894,6.090000152587894,-12.395000457763668,0,-0.06268760674735918,2.2258120089337163,28.40500068664551,-1.0615279880746975,28.35000038146973,-1.4935026331303969,28.190000534057614,-0.06268760674735918 3771,2013-07-02,28.0049991607666,28.45499992370605,27.94499969482422,28.45499992370605,1696220.0,-0.010948308933215078,1.2666638409697992,2.4324435784024994,16.615363848973374,14.795877103771586,0.675824240700603,1.6665762547009777,4.16154699634604,5.9286688702393135,39.64066485723286,0.5100002288818324,-1.4419281465124172,-1.4015007019042969,-3.366786434139094,0.5637850303305001,-2.3841435680216954,-0.4188578357868984,1.4606533595257645,8.391531907401578,-13.582858779116982,0.9826428661173986,7,0.8600006103515625,2.527500152587894,5.107501029968262,6.400001525878906,-11.024999618530273,1,-0.27727190224403775,-1.2784712330090056,28.315000534057614,2.2258120089337163,28.40500068664551,-1.0615279880746975,28.35000038146973,-0.27727190224403775 3772,2013-07-03,27.67499923706055,27.915000915527344,27.4950008392334,27.915000915527344,1851388.0,-0.011783607698455545,2.4999761583088294,0.5333361590302171,16.53902325038004,15.386757562593578,0.7298488811827575,1.8504477266010007,4.430055541161369,6.2355862660324455,40.5147662006393,0.5099983215332031,-1.5069001713842098,-1.578500556945798,-3.584342173402458,0.4273410595108622,-2.58142136517413,-0.5755797487174661,1.6081749441756372,15.450519405038001,-7.077919235484259,1.0029208082283303,7,0.69000148773193,2.632500648498535,5.427501678466793,6.730001449584957,-9.829999923706058,2,-0.3306233015637159,1.2666638409697992,28.0049991607666,-1.2784712330090056,28.315000534057614,2.2258120089337163,28.40500068664551,-0.3306233015637159 3773,2013-07-04,27.70499992370605,28.05500030517578,27.46999931335449,27.8799991607666,1972166.0,0.0010840356810317697,1.2285687297458465,0.7291583883017024,11.954788151887726,15.372258944860835,0.5578496414376382,1.7009119747868304,4.324910396585754,6.177812677873131,41.03178048068105,0.5850009918212926,-1.5578507766376575,-1.4172498703002958,-3.469494898917336,0.6349951583167446,-2.443372384608818,-0.39112735599177384,1.3278299896497465,19.747941587073573,-1.0167392270658127,1.0261225143085202,7,0.5324993133544957,2.5899991989135778,5.397500991821293,6.700000762939457,-9.504999160766598,3,-0.3183540775712941,2.4999761583088294,27.67499923706055,1.2666638409697992,28.0049991607666,-1.2784712330090056,28.315000534057614,-0.3183540775712941 3774,2013-07-05,27.01499938964844,27.81999969482422,26.895000457763672,27.790000915527344,2471711.0,-0.024905271104772808,1.2155694641143953,4.428599455040762,6.694008791518044,14.72202722215987,1.1019280860548903,2.229568011376763,4.924880003787365,6.836544380245126,41.471641172689985,0.9249992370605469,-1.582531829865836,-1.9322504043579052,-4.079163669762103,0.21466286104629262,-3.0057070370600023,-0.8587937716558081,1.7677776277071473,6.798808690164547,-9.643764449183534,1.0734566327020987,7,0.8875007629394496,2.872501373291012,6.1837511062622035,7.390001296997067,-8.430000305175785,4,-0.3068665258365788,1.2285687297458465,27.70499992370605,2.4999761583088294,27.67499923706055,1.2666638409697992,28.0049991607666,-0.3068665258365788 3775,2013-07-08,27.395000457763672,27.54999923706055,26.934999465942386,27.184999465942386,1189192.0,0.014066299341129795,1.365390328981844,-0.2709684882015304,15.923603092963788,14.892825356274074,0.6403363593990576,1.6963242567130905,4.461598375924233,6.420779836909361,41.99737342279312,0.6149997711181641,-1.5036360426922215,-1.3997493743896499,-3.5319571342238767,0.732458385444577,-2.4658532543067615,-0.3336454944725382,1.0479767788653724,32.05129302387006,17.700760391474624,1.0661038799171128,7,0.38249969482421875,2.2425003051757812,5.784999847412109,6.977499008178711,-9.09000015258789,0,-0.36740282408738645,1.2155694641143953,27.01499938964844,1.2285687297458465,27.70499992370605,2.4999761583088294,27.67499923706055,-0.36740282408738645 3776,2013-07-09,28.309999465942386,28.51499938964844,27.48500061035156,27.54999923706055,2156329.0,0.033400218758507405,-1.3146105461675903,3.61903161642498,32.800860276908736,16.74412009231034,-0.28942162277060035,0.6550285982147983,3.4677206994262058,5.477609544398849,41.59386554319822,1.1199989318847692,-1.4021184637325348,-0.38325033187866,-2.3956388785439664,1.6291382147866464,-1.3894446052113132,0.6229439414539932,-1.4149990081787145,87.34567537846769,71.03800860044555,1.0061942733326523,7,-0.5324993133544957,1.2525005340576136,4.815000534057614,5.947500228881832,-10.01000022888184,1,-0.4376545257287592,1.365390328981844,27.395000457763672,1.2155694641143953,27.01499938964844,1.2285687297458465,27.70499992370605,-0.4376545257287592 3777,2013-07-10,27.190000534057614,27.875,26.915000915527344,27.81999969482422,3577479.0,-0.03956195524596029,1.594592922703384,-0.8289460145209466,31.589750010270336,18.535151122175687,0.7529954021802645,1.623152658154936,4.476630562311993,6.561919959902756,41.52036798225407,1.3949985504150426,-1.3116870180566131,-1.353999328613284,-3.3463413772179997,0.6383427199914316,-2.3501703529156437,-0.3578283043109245,1.3249988555908274,18.209893259048467,1.0153075373179092,0.9961710243023586,7,0.587499618530277,1.8824996948242223,5.707499504089359,7.067499160766605,-8.954999923706055,2,-0.3755057297270905,-1.3146105461675903,28.309999465942386,1.365390328981844,27.395000457763672,1.2155694641143953,27.01499938964844,-0.3755057297270905 3778,2013-07-11,27.42499923706055,27.90999984741211,27.270000457763672,27.40500068664551,3271909.0,0.008642835542006733,-3.4138039896607113,-0.03174377310392624,36.90228306880934,20.71232957155053,0.4168197029786036,1.2610299640190057,4.13952610923155,6.288324934353621,41.176121297286855,0.7199993133544957,-1.2379163189269136,-0.9972505569457972,-2.948154279049227,0.9536531651576325,-1.972702417997514,-0.021798695894080566,1.0900001525878906,32.71599560132164,12.795083978658965,0.9754518610517156,7,0.3525009155273402,1.3875007629394496,5.105000495910641,6.48750019073486,-8.989999771118164,3,-0.3493163241645675,1.594592922703384,27.190000534057614,-1.3146105461675903,28.309999465942386,1.365390328981844,27.395000457763672,-0.3493163241645675 3779,2013-07-12,26.88999938964844,27.55500030517578,26.80500030517578,27.46999931335449,2480070.0,-0.019507743383603837,-1.000005086275956,-29.002098235574277,35.464533789420386,22.720468253459085,0.7982625434302797,1.629932046186294,4.54749575252924,6.7671745766961955,41.23475175969813,0.75,-1.2008289094215705,-1.3737504005432086,-3.2789644441005343,0.5314636430141171,-2.3263574223218733,-0.421143378764544,1.5930000305175795,4.9707093556060205,-16.63151692310675,0.952607021778663,7,0.7700004577636683,1.8475008010864222,5.4600009918212855,6.785001754760739,-8.090000152587894,4,-0.32316842037766225,-3.4138039896607113,27.42499923706055,1.594592922703384,27.190000534057614,-1.3146105461675903,28.309999465942386,-0.32316842037766225 3780,2013-07-15,27.0,27.184999465942386,26.920000076293945,26.97500038146973,1381892.0,0.004090762843003359,-2.925910227609937,-0.043102796239228566,37.85141369782848,25.080029347776314,0.5387701297955871,1.3376677974760938,4.295261751228274,6.5979797723580305,42.03176050985706,0.2950000762939453,-1.1753628690344975,-1.1044998168945312,-2.8601160533816703,0.6511164195926078,-1.982307935138099,-0.2266916986509635,1.4158794555664116,11.403497030780807,-11.717573857650214,0.8778081182435687,7,0.6599998474121094,1.7375001907348633,5.182499885559082,6.439999580383301,-8.065000534057614,0,-0.31166670057508683,-1.000005086275956,26.88999938964844,-3.4138039896607113,27.42499923706055,1.594592922703384,27.190000534057614,-0.31166670057508683 3781,2013-07-16,26.57500076293945,27.125,26.520000457763672,27.10000038146973,2865737.0,-0.015740712483724106,1.1043504221053855,-21.000305180441202,35.00464528806987,27.13176512974185,0.8265083983052399,1.5677865344833535,4.5649984622107915,6.968855733501197,42.74173103232023,0.6049995422363281,-1.1782673441828422,-1.354749107360842,-2.977341021282921,0.26784280656123727,-2.1660450643218816,-0.5434531503998024,1.776443526611338,3.9568582249297624,-20.327876005976485,0.811295956961039,7,0.9424991607666051,1.9974994659423864,5.6074991226196325,6.827498435974125,-7.4999999999999964,1,-0.31119474018216087,-2.925910227609937,27.0,-1.000005086275956,26.88999938964844,-3.4138039896607113,27.42499923706055,-0.31119474018216087 3782,2013-07-17,26.25,26.70000076293945,26.06999969482422,26.68000030517578,2740675.0,-0.012229567398270191,1.680848646191831,0.819048795463039,31.081081545495024,29.25690884014266,1.0371870043644407,1.689995938880287,4.718893507371245,7.230428007931415,43.90411406608036,0.6300010681152308,-1.1916710261938874,-1.495999908447267,-2.9948471909625383,0.0028473740680041715,-2.2454235497049027,-0.7465762671896314,1.9915576596435614,9.782624470037007,-13.933403143399094,0.7494236412576362,7,1.0424995422363281,2.0974998474121094,5.932499885559082,7.152499198913574,-7.590000152587891,2,-0.30285717192150297,1.1043504221053855,26.57500076293945,-2.925910227609937,27.0,-1.000005086275956,26.88999938964844,-0.30285717192150297 3783,2013-07-18,25.75,26.32999992370605,24.96999931335449,26.149999618530273,4011088.0,-0.01904761904761909,2.5789478967723487,0.9302310108053441,27.856544495621648,31.608301696154175,1.375338221374026,2.0397925755887485,5.044575200382965,7.648997855168744,44.472273043308434,1.3600006103515625,-1.1937168135995933,-1.834249877929686,-3.4627274708265396,-0.2057722850328325,-2.648488674378111,-1.020011081481261,2.3178330224580144,30.174096223303682,7.6602084340535335,0.8142387964484264,7,0.9924993515014648,2.047499656677246,6.372500419616699,7.437499046325684,-7.274999618530273,3,-0.2918446364912016,1.680848646191831,26.25,1.1043504221053855,26.57500076293945,-2.925910227609937,27.0,-0.2918446364912016 3784,2013-07-19,26.274999618530273,26.5,25.815000534057614,25.899999618530273,3529502.0,0.020388334700204735,-1.513767953635504,-0.9375008940705243,34.13685210959275,33.63199603133517,0.8206286153369895,1.396588195765407,4.335996855119497,7.053416510980526,44.86637185592473,0.75,-1.1638374917631822,-1.1887502670288086,-2.8308793829341496,0.45337884887653246,-2.009814824981479,-0.36768570907613807,1.4830500330173884,58.91648827432749,35.70562705772498,0.8210645579526707,7,0.4674997329711914,1.5225000381469727,5.665000915527344,6.715000152587891,-7.014999389648434,4,-0.2983825030033027,2.5789478967723487,25.75,1.680848646191831,26.25,1.1043504221053855,26.57500076293945,-0.2983825030033027 3785,2013-07-22,25.770000457763672,26.46999931335449,25.55500030517578,26.459999084472656,2451538.0,-0.01921975901420958,1.577465318447056,-1.839996337890625,33.13208040405284,33.668798267684515,1.196729627268553,1.7905880581895701,4.644056867060566,7.48314293733678,45.07368922560222,0.9149990081787074,-1.1433252364952686,-1.5649994850158677,-3.316356779594262,0.18635780956252646,-2.440678132305063,-0.6893208377266724,1.7092441599646726,37.12301111395331,11.54034338470387,0.8756786472891963,7,0.6699991226196289,2.027499198913574,6.132499694824219,7.17249870300293,-6.430000305175781,0,-0.27046958078742633,-1.513767953635504,26.274999618530273,2.5789478967723487,25.75,1.680848646191831,26.25,-0.27046958078742633 3786,2013-07-23,25.895000457763672,26.11000061035156,25.75,25.94499969482422,1756669.0,0.004850601388419529,-1.1176496987512272,0.07246280662763505,36.13707720426578,34.17405684479512,0.7745932209177617,1.5634189746280214,4.332404865183648,7.27141637438892,45.12126465620558,0.36000061035155895,-1.0199560475866463,-1.3242495536804206,-3.137038208580872,0.48853910122003086,-2.2306438811306464,-0.4178552262301949,1.3333196295272884,53.46822944172083,25.504932884876343,0.9063943274502261,7,0.5449991226196289,1.789999008178711,5.762499809265137,6.9375,-7.020000457763672,1,-0.26877778987389755,1.577465318447056,25.770000457763672,-1.513767953635504,26.274999618530273,2.5789478967723487,25.75,-0.26877778987389755 3787,2013-07-24,25.84000015258789,26.21500015258789,25.53499984741211,25.920000076293945,2240371.0,-0.0021239739024330184,1.0298514260987892,1.6000228885328451,35.5314165138864,34.02173833869257,0.6905792364786087,1.5107954673716009,4.241560062960133,7.23912852789654,45.2104729750123,0.6800003051757812,-0.9577278952270376,-1.2617498397827163,-3.113821872382079,0.5903221928166467,-2.187785856082396,-0.3357138234830366,1.1624878573094222,56.86277443056953,26.709410850375043,0.9260360162996807,7,0.4224996566772461,1.8449993133544922,5.6875,6.992500305175781,-7.225000381469727,2,-0.26180338040636264,-1.1176496987512272,25.895000457763672,1.577465318447056,25.770000457763672,-1.513767953635504,26.274999618530273,-0.26180338040636264 3788,2013-07-25,25.729999542236328,25.88500022888184,25.0,25.80500030517578,3375078.0,-0.004256989539551004,6.531897279397244,0.9375104308227833,39.045180601428044,34.4195879844712,0.5977152672486561,1.490886631630982,4.20594362831217,7.268218893404139,45.411658912213056,0.8850002288818395,-1.042513233398921,-1.2407504081726088,-3.0917052917466954,0.6102044754014777,-2.166227849959654,-0.3152729663855638,1.0692395980067033,48.666636149088546,14.916348963029293,0.925477441787044,7,0.3474998474121094,1.6475000381469727,5.177500247955322,7.102500915527344,-7.364999771118164,3,-0.2747765184845288,1.0298514260987892,25.84000015258789,-1.1176496987512272,25.895000457763672,1.577465318447056,25.770000457763672,-0.2747765184845288 3789,2013-07-26,26.45000076293945,26.520000457763672,25.8700008392334,25.93000030517578,3433742.0,0.02798294727993378,-1.0312507450587702,-6.93326890799039,42.38517327215059,34.92333904828477,-0.21374049891742075,0.65025076458355,3.3443999853192814,6.470592991156327,45.47630323182052,0.7900009155273438,-1.025451458445076,-0.42299919128418395,-2.1578836689578615,1.3118852863894936,-1.2904414301210245,0.4444430475526566,0.16631439461472652,95.39475830637508,58.89196803639382,0.8674422388368397,7,-0.4025011062622035,0.6524991989135742,3.994999408721931,5.929999351501468,-7.70000076293945,4,-0.30151229305989036,6.531897279397244,25.729999542236328,1.0298514260987892,25.84000015258789,-1.1176496987512272,25.895000457763672,-0.30151229305989036 3790,2013-07-29,26.540000915527344,27.53499984741211,26.51499938964844,26.88999938964844,4504112.0,0.0034026521736059134,-4.099982833927861,-0.6730733961779816,33.55019677955832,34.761733658450154,-0.4200234758742951,0.4431757185659251,3.1222681451429395,6.3031025845941855,45.03733214344932,1.0849990844726598,-1.0632101168773467,-0.24424905776977468,-1.8449499714742856,1.3564518559347363,-1.0445995146220284,0.556101399082479,-1.5700016021728551,60.74954667549489,29.410761269073816,0.8003504568522554,7,-0.28750133514404297,0.4474983215332031,3.8312492370605504,5.777499198913574,-7.97500038146973,0,-0.27430295536976823,-1.0312507450587702,26.45000076293945,6.531897279397244,25.729999542236328,1.0298514260987892,25.84000015258789,-0.27430295536976823 3791,2013-07-30,20.239999771118164,23.75,19.399999618530273,23.75,40597249.0,-0.23737757826237815,1.4786325343662359,10.028615803814612,17.092803697365966,33.20748056421359,5.461154677787135,6.4629753607339,9.208403933438724,12.490907026307248,45.4392281654758,7.14000129699707,-1.2173396419075502,-6.156000232696535,-9.416380500341681,-2.895619965051388,-7.786190366519108,-4.525810098873961,7.295000076293945,10.325754504660283,-21.737118342179514,1.6301901338225724,7,3.2274999618530273,3.9149999618530273,9.877500534057617,11.897500991821289,-1.239999771118164,1,-0.04446638481758014,-4.099982833927861,26.540000915527344,-1.0312507450587702,26.45000076293945,6.531897279397244,25.729999542236328,-0.04446638481758014 3792,2013-07-31,18.524999618530273,20.8700008392334,17.950000762939453,20.399999618530273,19486348.0,-0.08473321007815138,1.0745986101775764,0.5341879993544358,13.039877359412642,31.56118421574592,6.666142574980444,7.860336566351492,10.68729638152643,14.081481095353396,45.6117278175682,2.9200000762939453,-1.466675051468215,-7.413500404357912,-12.151333818846975,-2.675666989868848,-9.782417111602442,-5.0445836971133815,9.010000228881836,5.99894533659682,-24.908050681064672,2.368916707244532,7,4.217500686645508,4.780000686645508,11.451250076293945,13.49000072479248,0.4500007629394531,2,0.018893408295654,1.4786325343662359,20.239999771118164,-4.099982833927861,26.540000915527344,-1.0312507450587702,26.45000076293945,0.018893408295654 3793,2013-08-01,18.88500022888184,19.475000381469727,16.90999984741211,17.65999984741211,13070703.0,0.019433231728192002,1.133055968175441,-0.6533335367838561,16.26634327217333,29.57557212269932,5.844550612170675,7.173471457710029,10.10984597929443,13.597405533391505,46.179575245582086,2.565000534057617,-1.684858984726045,-6.612499809265135,-12.220112654693338,-1.004886963836931,-9.416306231979235,-3.8086933865510346,8.266599655151364,18.588238884420992,-14.955122761683025,2.8038064227141013,8,3.33749961853027,3.89999961853027,11.086249351501461,13.124999999999996,-0.07500076293945312,3,-0.01429708522591111,1.0745986101775764,18.524999618530273,1.4786325343662359,20.239999771118164,-4.099982833927861,26.540000915527344,-0.01429708522591111 3794,2013-08-02,18.725000381469727,19.239999771118164,18.155000686645508,18.989999771118164,4592265.0,-0.008472324356523786,1.836601176822579,-0.2163259650013306,15.274873445087053,27.591438016147567,5.387510901381866,7.041587222641205,10.056853214508983,13.621799637087463,46.33798963363862,1.0849990844726562,-1.8853950091033091,-6.357999706268309,-12.67411146497269,-0.04188794756392866,-9.5160555856205,-3.199943826916119,7.812103500366209,17.0823579676011,-18.465872988053018,3.1580558793521907,8,3.497499465942383,4.059999465942383,11.246249198913574,13.28499984741211,1.619998931884762,4,-0.019225666382779893,1.133055968175441,18.88500022888184,1.0745986101775764,18.524999618530273,1.4786325343662359,20.239999771118164,-0.019225666382779893 3795,2013-08-05,17.329999923706055,18.84499931335449,17.129999160766598,18.7549991607666,6313000.0,-0.07449935537219887,1.137072450747619,5.377367996775494,14.124959495684479,25.145647159638536,6.100977199008117,8.056965686564315,11.209232946568136,14.87018889661396,46.56888614999234,1.7150001525878906,-2.0813701038898884,-7.249750137329102,-14.345953360106723,-0.15354691455148028,-10.797851748717914,-3.701648525940289,8.62947771606445,6.140351855621519,-32.02409152370765,3.548101611388811,8,4.892499923706055,5.454999923706055,12.584999561309814,14.680000305175781,3.7499999999999964,0,0.08193883915437872,1.836601176822579,18.725000381469727,1.133055968175441,18.88500022888184,1.0745986101775764,18.524999618530273,0.08193883915437872 3796,2013-08-06,15.920000076293945,17.0,15.020000457763672,16.700000762939453,17508440.0,-0.08136179189956849,1.8695662990641546,0.5473691959684651,13.027925516482469,22.6452592710381,6.646133983706328,8.950016739150932,12.357320853675716,16.113192079213363,48.890438881188764,2.309999465942383,-2.4312921783073094,-8.040250015258788,-15.88871457554324,-0.19178545497433674,-11.964482295401016,-4.116017735116561,9.496508895935055,15.384607860558152,-25.280629516006574,3.9242322801422262,8,5.357500076293945,5.847499847412109,13.994999408721924,16.09000015258789,5.014999389648441,1,0.1661432440381876,1.137072450747619,17.329999923706055,1.836601176822579,18.725000381469727,1.133055968175441,18.88500022888184,0.1661432440381876 3797,2013-08-07,16.979999542236328,17.030000686645508,16.059999465942386,16.200000762939453,7628456.0,0.06658288070744423,1.204545553065401,-0.9999975546833927,19.82106368863046,20.509246280727258,4.690423208893019,7.46882072735389,11.036201516260448,14.877970495610036,50.80120741689833,1.1100006103515625,-2.7544300037959886,-6.469750499725343,-14.750009643641253,1.8105086441905662,-10.6098800716833,-2.3296209277673867,7.604788748835446,43.9954908650629,1.9204447834371052,4.140129571957955,8,4.2975006103515625,4.787500381469727,12.71875,14.967500686645508,4.385000228881836,2,0.11896351662078031,1.8695662990641546,15.920000076293945,1.137072450747619,17.329999923706055,1.836601176822579,18.725000381469727,0.11896351662078031 3798,2013-08-08,17.844999313354492,18.200000762939453,17.299999237060547,17.399999618530273,8363630.0,0.05094227293508169,-1.7907004252349439,0.5705133221174538,21.654341801942607,18.20582056181526,2.8936058836386778,6.165416280331712,9.895245592982903,13.84139885183771,52.506038918603835,1.220001220703125,-3.143288337493381,-5.125750732421874,-13.544959211522883,3.2934577466791346,-9.335354971972379,-0.9161464928713698,5.974605951052634,66.94311173584573,25.883118985314724,4.2096042395505044,8,3.4325008392333984,3.9225006103515625,11.491250991821289,13.877501487731934,4.745000839233398,3,0.06332312197230427,1.204545553065401,16.979999542236328,1.8695662990641546,15.920000076293945,1.137072450747619,17.329999923706055,0.06332312197230427 3799,2013-08-09,18.200000762939453,18.57999992370605,17.854999542236328,18.5,4370648.0,0.019893609596235207,2.152181845322044,-0.674156051228419,24.28669461518868,17.176542543551967,1.391616587789862,5.403016929192326,9.275618738667731,13.32273238545093,53.78367342321031,0.735000610351559,-3.5673512593634733,-4.336249351501465,-12.800643117996437,4.128144414993507,-8.56844623474895,-0.10405246825397896,4.915636116936199,83.13728775441926,39.86169558815469,4.232196883247486,8,1.1849994659423828,3.5674991607666016,11.066248416900635,13.50999927520752,4.94999885559082,4,0.033516410847908906,-1.7907004252349439,17.844999313354492,1.204545553065401,16.979999542236328,1.8695662990641546,15.920000076293945,0.033516410847908906 3800,2013-08-12,18.584999084472656,18.850000381469727,18.1299991607666,18.559999465942386,4607412.0,0.021153753043635648,1.5945886501180488,-0.08333227369249735,25.600801952065225,18.121875682962994,-0.2687262678040163,4.590627555178621,8.645161363140012,12.771532644870248,55.04793894512022,0.720001220703125,-4.067131787809572,-3.530500984191896,-11.896661247304529,4.835659278920739,-7.713581115748212,0.6525791473644205,3.882986881634036,93.08090594579843,48.98394805255466,4.183080131556317,8,-0.6399984359741211,3.1825008392333984,10.310001373291016,12.837501525878906,3.9900016784667933,0,0.09470004388390163,2.152181845322044,18.200000762939453,-1.7907004252349439,17.844999313354492,1.204545553065401,16.979999542236328,0.09470004388390163 3801,2013-08-13,18.30500030517578,18.56999969482422,17.549999237060547,18.100000381469727,6248504.0,-0.015065848430996565,1.775516347433898,8.200122072176338,25.221969944052788,19.475441525700788,-0.32639642990726614,4.447307228449024,8.6873444422001,12.886804709590084,56.09922687513199,1.0349998474121094,-4.716298225138111,-3.3969997406005845,-11.651862995933168,4.857863514731999,-7.524431368266875,0.7304318870657056,3.5671468202634706,80.46595349625775,36.41471454020355,4.127431627666292,8,-1.057499885559082,3.4624996185302734,10.40250015258789,13.117500305175781,3.1100006103515625,1,0.1515979006974193,1.5945886501180488,18.584999084472656,2.152181845322044,18.200000762939453,-1.7907004252349439,17.844999313354492,0.1515979006974193 3802,2013-08-14,18.299999237060547,18.61000061035156,18.174999237060547,18.350000381469727,2410589.0,-0.00027320775918371343,-1.8999980926586195,-0.24390811228239936,25.397353712066206,20.48999824124444,-0.39858339247199126,4.032947527699097,8.470684251631212,12.735037761688048,56.85189599180691,0.4350013732910121,-5.4001823853975,-3.0045007705688462,-11.101378990208893,5.092377449071199,-7.05293988038887,1.0439383392511772,3.0239761549646573,64.51608139819626,20.179160749462383,4.0484391098200225,8,-1.169999122619629,3.1650009155273438,10.370000839233398,13.122501373291016,2.3700008392333984,2,0.1439890895484588,1.775516347433898,18.30500030517578,1.5945886501180488,18.584999084472656,2.152181845322044,18.200000762939453,0.1439890895484588 3803,2013-08-15,18.23500061035156,18.325000762939453,17.760000228881836,18.299999237060547,4747759.0,-0.003551837673159808,8.825952831127475,1.2999427808507291,21.564554080498198,21.18885164517901,-0.48666114618447764,3.695546839189202,8.321752535140067,12.640580315309418,56.99405281006628,0.5650005340576172,-5.3402162736934855,-2.6937494277954137,-10.61763631118907,5.230137455598243,-6.655692869492242,1.2681940139014145,2.5846567869327224,52.69236694420982,14.20197164628739,3.9619434416968287,8,-1.3000001907348597,3.2299995422363317,10.189999580383304,13.187500000000004,2.340000152587894,3,0.17164787803680048,-1.8999980926586195,18.299999237060547,1.775516347433898,18.30500030517578,1.5945886501180488,18.584999084472656,0.17164787803680048 3804,2013-08-16,18.434999465942386,18.614999771118164,17.850000381469727,18.0,3459304.0,0.010967855711356167,-1.0816346655386908,-6.69244087094282,22.15732620487644,22.08133683508923,-0.8181610739755385,3.0336143954666532,7.899772562092505,12.274442362415694,57.36463351467247,0.7649993896484375,-5.027417601098243,-2.101750564575191,-9.680197122376324,5.47669599322594,-5.890973843475756,1.6874727143253736,1.920685376180245,68.07688075413591,31.063620315998108,3.7892232789005655,8,-1.4999990463256871,2.85250091552734,9.860000610351559,12.987501144409176,2.735000610351559,4,0.2253865368600434,8.825952831127475,18.23500061035156,-1.8999980926586195,18.299999237060547,1.775516347433898,18.30500030517578,0.2253865368600434 3805,2013-08-19,18.799999237060547,18.950000762939453,18.239999771118164,18.51000022888184,3663176.0,0.019799282977603472,1.4067746200671771,0.6666652050950251,41.64732580557297,25.261270200543727,-1.0646747752106513,2.2342154615371115,7.314712877615527,11.74948745621375,57.48562301900171,0.7100009918212891,-4.780755560893805,-1.3882507324218736,-8.584834651906064,5.808333187062317,-4.986542692163969,2.2100412273202217,1.1288308543133674,89.2856169721146,46.876699792561055,3.598291959742095,8,-1.294999122619629,2.4775009155273438,9.39875078201294,12.57750129699707,1.1950016021728516,0,0.23138300840430603,-1.0816346655386908,18.434999465942386,8.825952831127475,18.23500061035156,-1.8999980926586195,18.299999237060547,0.23138300840430603 3806,2013-08-20,18.934999465942386,19.09000015258789,18.024999618530273,18.524999618530273,3367784.0,0.007180863529808734,1.9583298012122239,1.413797412574104,52.911931933635096,28.938033338877574,-0.8124602051544976,1.6348751878446102,6.960069258083124,11.455369759176325,57.63814338608636,1.0650005340576172,-4.495767939012801,-0.9052504539489696,-7.595194998163514,5.784694090265575,-4.25022272605624,2.4397218181583007,0.6011242547427074,88.34581236564333,39.62392613390582,3.344972272107272,8,-0.7399997711181676,2.3425006866455043,9.2637505531311,12.44250106811523,0.6599998474121023,1,0.19223667281027312,1.4067746200671771,18.799999237060547,-1.0816346655386908,18.434999465942386,8.825952831127475,18.23500061035156,0.19223667281027312 3807,2013-08-21,19.075000762939453,19.459999084472656,18.584999084472656,18.600000381469727,5510656.0,0.007393784047835972,-2.4653261169254477,1.158537946947766,51.392966244113275,32.242324943563204,-0.6973694144151352,1.0140625403154289,6.60284211332613,11.158164088818495,57.53600761286173,0.875,-4.0264312969159874,-0.42699918746948384,-6.494831421602768,5.640833046663801,-3.460915304536126,2.6069169295971584,-4.055000305175781,77.35302466427837,23.794169458096974,3.0339161170666427,8,-0.5700016021728516,2.2024993896484375,8.969999313354492,12.15999984741211,0.9449996948242188,2,0.12267365971141886,1.9583298012122239,18.934999465942386,1.4067746200671771,18.799999237060547,-1.0816346655386908,18.434999465942386,0.12267365971141886 3808,2013-08-22,18.65999984741211,19.325000762939453,18.59000015258789,19.0,3486443.0,-0.021756272551959333,-2.062505463764315,-0.7157892200757318,49.54063219383949,35.04831800785774,-0.17277176661966465,0.9193760377179032,6.8014710086600445,11.417300492172977,57.121328966602846,0.7350006103515625,-3.360241294127235,-0.48850011825561523,-5.805999205449062,4.828998968937833,-3.1472496618523387,2.170249425341108,-3.5511994171142582,50.31056636453134,-7.537536076760418,2.6587495435967243,8,-0.1550006866455078,2.6175003051757812,9.15999984741211,12.350000381469727,0.6450004577636719,3,0.10771705494738226,-2.4653261169254477,19.075000762939453,1.9583298012122239,18.934999465942386,1.4067746200671771,18.799999237060547,0.10771705494738226 3809,2013-08-23,18.475000381469727,18.645000457763672,18.26499938964844,18.559999465942386,2614323.0,-0.009914226551724248,1.980388050323846,0.24999719507680926,59.76130328057579,38.84392926658113,0.06184202950533546,0.5020129440749166,6.757040074788918,11.448168245114005,57.94765057551927,0.3950004577636683,-2.8376894931508936,-0.27474956512451243,-4.334090704795521,3.7845915745464964,-2.3044201349600186,1.7549210047109938,-3.2791759780883787,31.358949854655993,-31.66540685596429,2.029670569835505,8,0.029998779296875,2.802499771118164,8.794999122619629,11.984999656677246,0.6849994659423828,4,0.11366713602755918,-2.062505463764315,18.65999984741211,-2.4653261169254477,19.075000762939453,1.9583298012122239,18.934999465942386,0.11366713602755918 3810,2013-08-26,19.26000022888184,19.799999237060547,18.48500061035156,18.5,5521992.0,0.04248984201372252,-2.329114626967991,-8.941275468988088,81.8702434564083,45.13818187906509,-0.6898888100279628,-0.9026288754103398,5.742971496401665,10.520898417338994,60.018541261316514,1.3249988555908203,-2.3540238100768534,0.8742503166198752,-0.9142577067456159,2.6627583399853663,-0.02000369506287214,1.7685043283026225,-3.978892331878665,69.57751412781515,0.5052777093770402,0.8942540116827455,8,-0.4800004959106481,2.017499923706051,8.009999275207516,11.199999809265133,-0.25,0,0.09916925361962958,1.980388050323846,18.475000381469727,-2.062505463764315,18.65999984741211,-2.4653261169254477,19.075000762939453,0.09916925361962958 3811,2013-08-27,19.34000015258789,19.69499969482422,19.065000534057614,19.530000686645508,3785318.0,0.004153682386051294,1.4230804499888263,-0.2500006274171233,77.699548593979,50.94953686594428,-0.6790431184114496,-1.110444717998444,5.433816900363212,10.297888853469047,59.069948395228366,0.6299991607666051,-1.9246686188297701,0.9992502212524421,-0.6311172237526392,2.6296176662575235,0.18406649874989967,1.8144339437549846,-3.878136601982421,70.03262995444722,-2.1202853052697748,0.8151837225025411,8,-0.5600004196166992,1.9375,7.778749465942383,11.119999885559082,-0.7199993133544922,1,0.03386766708778244,-2.329114626967991,19.26000022888184,1.980388050323846,18.475000381469727,-2.062505463764315,18.65999984741211,0.03386766708778244 3812,2013-08-28,18.875,19.315000534057614,18.604999542236328,19.200000762939453,2743479.0,-0.024043440998922083,1.5585607258231007,1.7105255232645686,63.34198228932312,55.5914733335915,-0.13846237935708672,-0.6512699220443778,5.664208878603098,10.622589429401508,57.84456510641598,0.7350006103515625,-1.5323738969991751,0.5167500495910637,-1.1293819846678907,2.1628820838500182,-0.3063159675384135,1.339816066720541,-3.2396110219363266,39.73945739343063,-31.706273643539546,0.8230660171294767,8,-0.05000019073486328,2.4025001525878906,8.187499523162842,11.585000038146973,-0.020000457763671875,2,0.03814565898566835,1.4230804499888263,19.34000015258789,-2.329114626967991,19.26000022888184,1.980388050323846,18.475000381469727,0.03814565898566835 3813,2013-08-29,18.614999771118164,19.149999618530273,18.545000076293945,18.950000762939453,1848608.0,-0.0137748465632761,-1.5473644478531303,1.030769862788596,55.5112786944709,59.29746805465755,0.2023931373432717,-0.43482847234249533,5.712046196991995,10.725302796947936,56.36994372655242,0.6049995422363281,-1.0931872257584985,0.2702498435974121,-1.3620636779333317,1.902563365128156,-0.5459069171679616,1.0864066043627858,-2.8130263826946162,22.80133004962817,-45.21713963550474,0.816156760765372,8,0.2974996566772461,2.6625003814697266,8.358749866485596,11.845000267028809,0.07999992370605469,3,0.07547680386359268,1.5585607258231007,18.875,1.4230804499888263,19.34000015258789,-2.329114626967991,19.26000022888184,0.07547680386359268 3814,2013-08-30,18.364999771118164,18.75,18.2549991607666,18.700000762939453,2037048.0,-0.01343002971119478,1.2758687216363755,1.0,46.969705727038914,59.888843601487096,0.4932946704956471,-0.22470227101814544,5.752275338267662,10.810494547466142,54.86629500769941,0.49500083923339844,-0.6462271614598158,0.03824987411498881,-1.584318910003642,1.6608186582336195,-0.7730345179443283,0.8495342661743059,-2.4031053487491363,7.119780253695874,-55.34375667320321,0.8112843920593161,8,0.5474996566772461,2.9125003814697266,8.362499713897705,10.88499927520752,0.6149997711181641,4,0.05118434771428171,-1.5473644478531303,18.614999771118164,1.5585607258231007,18.875,1.4230804499888263,19.34000015258789,0.05118434771428171 3815,2013-09-02,18.75,18.825000762939453,18.51499938964844,18.63500022888184,1463431.0,0.020963802541795307,1.3396215550932888,-0.34328188251904856,55.95715692242325,60.22720193357467,0.11226170826103399,-0.5247703228063756,5.168613864364474,10.283445987730666,53.06856712718889,0.46000099182128906,-0.11416066683980475,0.3522500991821289,-1.2098183716379012,1.914318570002159,-0.42878413622788614,1.133284334592144,-2.6345813850433117,34.375045531308984,-24.745068315141566,0.7810342354100153,9,0.2774991989135742,2.5275001525878906,7.824999809265137,10.480000495910645,-0.12999916076660156,0,0.021866658528645777,1.2758687216363755,18.364999771118164,-1.5473644478531303,18.614999771118164,1.5585607258231007,18.875,0.021866658528645777 3816,2013-09-03,18.565000534057614,19.31999969482422,18.440000534057614,18.799999237060547,3059675.0,-0.009866638183593901,-2.6288722230305694,-2.0434710497073567,53.384436323527275,60.44847638684289,0.2673747035295655,-0.13855787356730787,5.153058537536634,10.330904841659851,50.65780961718642,0.8799991607666051,0.4157399002854554,0.03500061035155966,-1.0041490694682338,1.074150290171353,-0.48457422955833707,0.5545754502614564,-2.30219869421677,29.10809557155028,-28.117894738112795,0.5195748399098973,9,0.4624986648559606,0.8199996948242223,8.05499887466431,10.664999961853031,0.31999969482422586,1,0.023969818584592684,1.3396215550932888,18.75,1.2758687216363755,18.364999771118164,-1.5473644478531303,18.614999771118164,0.023969818584592684 3817,2013-09-04,19.0,19.07999992370605,18.729999542236328,19.0,2581358.0,0.023431158277877673,3.375008940705393,-0.0,58.926480943872775,61.491348470179915,-0.2004632954608887,-0.43686282187455205,4.5190687169431065,9.755665782425613,48.144912955708094,0.5149993896484375,0.5307355954793742,0.36900005340576314,-0.3909973243975706,1.128997431209097,-0.010998635495905518,0.7489987423074318,-2.5957102642703695,69.95309536559287,11.651578181567658,0.3799986889016674,9,0.02749919891357422,-1.0549993515014648,4.811249732971191,7.297499656677246,0.04500007629394531,2,-0.01999995582982117,-2.6288722230305694,18.565000534057614,1.3396215550932888,18.75,1.2758687216363755,18.364999771118164,-0.01999995582982117 3818,2013-09-05,18.975000381469727,19.489999771118164,18.309999465942386,19.200000762939453,4801074.0,-0.0013157693963301575,1.931683611696208,-100.0,56.56935322792019,61.136687353218186,-0.140898878951635,-0.3403138025834309,4.335526670567937,9.647478970980984,46.65283703429672,1.1800003051757777,0.5228896980777478,0.28750038146972656,-0.3899989292026227,0.9649996921420758,-0.05124927386644984,0.626250036805903,-2.434882265686859,58.29966517167674,1.1836629680684183,0.3387496553361752,9,0.052498817443847656,-1.5650005340576172,4.048749923706055,6.559999465942386,-0.015001296997070312,3,-0.0063241547731712755,3.375008940705393,19.0,-2.6288722230305694,18.565000534057614,1.3396215550932888,18.75,-0.0063241547731712755 3819,2013-09-06,18.809999465942386,18.93000030517578,18.600000381469727,18.93000030517578,1825197.0,-0.00869570024823152,4.499960263848049,0.533336159030205,50.127880107338356,57.60975809221041,0.08562316898150257,-0.1341479918342401,4.283995823263961,9.684566220595968,45.40980100529399,0.375,0.512783543230384,0.09199953079223988,-0.5469174711407767,0.7309165327252565,-0.22745897017426842,0.4114580317587482,-2.1394861053084107,42.37287039731044,-10.232964427915718,0.31945850096650835,9,0.1649999618530238,-1.399999618530277,3.693750381469723,6.204999923706055,0.29500007629394176,4,-0.006113757277154019,1.931683611696208,18.975000381469727,3.375008940705393,19.0,-2.6288722230305694,18.565000534057614,-0.006113757277154019 3820,2013-09-09,20.34499931335449,20.674999237060547,19.024999618530273,19.049999237060547,7531992.0,0.08160552317884928,-1.4535322838419835,-10.791591830247448,63.27683128769342,56.00723394706757,-1.4296244583089432,-1.6132443037028494,2.5487380472938206,8.020657837681828,43.68414468762216,1.8649997711181605,0.5893917003855513,1.538999366760251,0.5750624117275436,2.5029363217929586,1.0570308892438973,2.020967844276605,-3.5493065176634495,86.04651350346492,36.39339318617695,0.481968477516353,9,-0.8800001144409144,-2.4974994659423793,2.1587505340576207,4.670000076293952,-1.3199996948242152,0,-0.06709264277154203,4.499960263848049,18.809999465942386,1.931683611696208,18.975000381469727,3.375008940705393,19.0,-0.06709264277154203 3821,2013-09-10,21.07999992370605,21.5,20.36000061035156,20.799999237060547,9370246.0,0.036126843704000766,1.0357116704104095,0.21621673370616012,66.9771289383676,56.411139130294735,-2.11417822385744,-2.244780488633886,1.6278851948315314,7.1795930627129785,41.46671379142042,1.1550006866455114,0.6317439041408512,2.1352499961852978,0.7626901315811061,3.5078098607894894,1.448970063883202,2.8215299284873936,-4.051548741532841,86.83385561193879,39.00394858372499,0.6862799323020957,9,-1.2025003433227504,-2.819999694824215,1.4237499237060582,3.93499946594239,-2.350000381469723,1,-0.11669824921138627,-1.4535322838419835,20.34499931335449,4.499960263848049,18.809999465942386,1.931683611696208,18.975000381469727,-0.11669824921138627 3822,2013-09-11,20.934999465942386,21.200000762939453,20.6200008392334,21.13500022888184,3478188.0,-0.006878579615201996,2.5151315485273793,-0.7142866874203945,70.18633119897595,58.041700519684184,-1.8397012045467598,-1.9945102989686347,1.592155133373641,7.215012649505486,39.16633500888204,0.5799999237060547,0.4796145966266927,1.8584995269775426,0.25936481186244364,3.4576342420926416,1.0589321694199931,2.658066884535092,-3.5488243783430313,82.28838747751101,33.33586068338161,0.7995673575575495,9,-1.0574998855590856,-2.154999732971195,0.5875005722045863,3.135000228881836,-2.1849994659423864,2,-0.09792210601177898,1.0357116704104095,21.07999992370605,-1.4535322838419835,20.34499931335449,4.499960263848049,18.809999465942386,-0.09792210601177898 3823,2013-09-12,21.364999771118164,21.44499969482422,20.8799991607666,20.88999938964844,3267579.0,0.020539781043477534,-1.2828265702847146,-2.374992847469894,74.57482027783712,61.108935469772874,-2.054660625714522,-2.2956973965182073,0.9817275185269878,6.670512447366221,36.56978616238187,0.5650005340576172,0.3912250454192616,2.131999874114989,0.2860303327941871,3.9779694154357905,1.2090151034545897,3.054984644775388,-3.6497186905267576,95.34481908138132,42.342337223847466,0.9229847706604009,9,-1.4600000381469727,-1.9650001525878906,0.1575002670288086,2.7049999237060582,-2.4599990844726562,3,-0.10858880035938323,2.5151315485273793,20.934999465942386,1.0357116704104095,21.07999992370605,-1.4535322838419835,20.34499931335449,-0.10858880035938323 3824,2013-09-13,22.59000015258789,22.834999084472656,21.184999465942386,21.3700008392334,4378644.0,0.05733678420749233,-1.0754685293881305,2.5684175443809747,76.34492942660955,63.37424352579357,-2.9249034521968227,-3.3660334207119966,-0.39094139864958777,5.3343384666646685,34.4890759549629,1.6499996185302699,0.4563298113355039,3.1492502212524407,0.8116598585398584,5.486840583965023,1.9804550398961496,4.318045402608732,-4.571941558443797,93.5695809389263,40.901334545577875,1.1687951813562911,9,-2.017500877380371,-2.397500991821289,-1.067500114440918,1.4799995422363317,-3.6550006866455043,4,-0.160690617246383,-1.2828265702847146,21.364999771118164,2.5151315485273793,20.934999465942386,1.0357116704104095,21.07999992370605,-0.160690617246383 3825,2013-09-16,23.149999618530273,23.70000076293945,22.8700008392334,23.35000038146973,5145422.0,0.02478970616023779,-1.1842151494009312,-0.1639351438563826,78.01469724071218,66.11093918325855,-3.1236069837604674,-3.7770854493159014,-1.1073972073456844,4.667368861117566,32.82000131191211,1.110000610351559,0.6096772046974621,3.4917496681213365,0.650052326295139,6.333447009947534,2.0709009972082377,4.912598339034435,-4.650246975353323,83.53290062028813,31.695410706784905,1.4208486709130985,9,-2.1449995040893555,-2.5249996185302734,-2.573749542236328,0.9200000762939489,-4.119998931884766,0,-0.17473002777313873,-1.0754685293881305,22.59000015258789,-1.2828265702847146,21.364999771118164,2.5151315485273793,20.934999465942386,-0.17473002777313873 3826,2013-09-17,22.57500076293945,22.88500022888184,21.25,22.8799991607666,5094842.0,-0.02483796393372595,9.380936234112813,1.5249861717751532,76.77279916529345,68.09386343008309,-2.1456039208174325,-3.072956748877491,-0.7282596881399535,5.128732552839271,30.526058699800984,1.8999996185302734,0.8305945427947741,2.7347507476806605,-0.36632789434341717,5.835829389704738,1.1842114266686217,4.285290068692699,-3.4512183453909984,63.47402506924972,9.688738072418694,1.5505393210120388,9,-1.5700006484985316,-1.9500007629394496,-2.7187504768371547,1.3750000000000036,-4.130001068115231,1,-0.1572536444932079,-1.1842151494009312,23.149999618530273,-1.0754685293881305,22.59000015258789,-1.2828265702847146,21.364999771118164,-0.1572536444932079 3827,2013-09-18,21.415000915527344,22.51000022888184,21.290000915527344,22.299999237060547,5171891.0,-0.0513842661443642,-1.149781704886523,2.901649083529768,67.92574478794364,69.35568471453014,-0.6783459380201435,-1.822080436756643,0.25446772404134776,6.158496180414879,28.482798534482246,1.2849998474121058,0.9757224269548956,1.4577508926391616,-1.69785316090719,4.613354946185513,-0.12005113413401602,3.035552919412339,-1.7420722965319726,18.97168265253879,-37.13285175650615,1.5778020267731765,9,-0.2650003433227539,-0.6850004196166992,-1.9075007438659668,2.2849998474121094,-2.7750015258789027,2,-0.12537946572508463,9.380936234112813,22.57500076293945,-1.1842151494009312,23.149999618530273,-1.0754685293881305,22.59000015258789,-0.12537946572508463 3828,2013-09-19,20.670000076293945,21.790000915527344,20.200000762939453,21.700000762939453,5699878.0,-0.034788737211457255,1.6280972715478987,1.1638447910964367,63.877183747598906,70.88338511900353,0.3714361007654148,-0.9684262170426123,0.8023083099617025,6.771837757115428,26.374544036946478,1.5900001525878906,1.147409161555835,0.6122500419616692,-2.4970864942400155,3.721586578163354,-0.9424182261391749,2.1669183100625133,-0.5138228000252845,13.428551810128361,-46.853363373777235,1.5546682681008424,9,0.692500114440918,0.06000041961669922,-1.372499942779541,2.9549999237060547,-1.7199993133544922,3,-0.09288824717983235,-1.149781704886523,21.415000915527344,9.380936234112813,22.57500076293945,-1.1842151494009312,23.149999618530273,-0.09288824717983235 3829,2013-09-20,20.575000762939453,20.95499992370605,20.25,20.540000915527344,5412832.0,-0.004595999661531014,-1.2926764215135818,-0.03398041172777894,61.38490893272237,70.67317152400676,0.8304620684529418,-0.7462965189844937,0.7122257352298753,6.7250656888811235,24.024769560305835,0.7049999237060511,1.2716827430273767,0.4122507095336907,-2.612726952861564,3.4372283719289456,-1.1002381216639385,1.92473954073132,3.1249999999999964,10.714285714285724,-50.66171526389727,1.5124888311976283,9,1.375,0.19999980926513672,-1.3750004768371582,2.559999465942383,-1.5700016021728516,4,-0.0811664648538929,1.6280972715478987,20.670000076293945,-1.149781704886523,21.415000915527344,9.380936234112813,22.57500076293945,-0.0811664648538929 3830,2013-09-23,21.170000076293945,21.170000076293945,20.46500015258789,20.684999465942386,2222061.0,0.028918556077345503,1.9072125216296996,13.857220708446764,65.45993933612041,70.50459490153484,0.4076664799865952,-1.2552225537505315,-0.06830370079751447,5.983449716028371,22.6632223536253,0.7049999237060547,1.4448187310065528,0.9117500305175774,-2.1138257639223497,3.9373258249575045,-0.6010378667023879,2.4245379277375427,2.4610006713867136,36.126611035061785,-28.11942700712757,1.5127878972199642,9,0.7800006866455078,-0.30749988555908203,-2.0587496757507324,1.7049999237060547,-2.110000610351559,0,-0.10557395381657564,-1.2926764215135818,20.575000762939453,1.6280972715478987,20.670000076293945,-1.149781704886523,21.415000915527344,-0.10557395381657564 3831,2013-09-24,19.9950008392334,21.170000076293945,19.790000915527344,21.170000076293945,4210366.0,-0.05550303414388291,1.3489362669185991,-2.422675790467219,55.42826484948594,68.86480975159151,1.578577500617211,-0.030183824794061564,0.9173876824471705,7.000956507704316,21.39644887335466,1.3799991607666016,1.6564879074511154,-0.29599924087524343,-3.29377677557828,2.701778293827793,-1.7948880082267635,1.2028895264762767,3.568379893493649,7.536763803562666,-53.67458937232354,1.4988887673515185,9,1.75,0.8674993515014648,-0.6037507057189941,2.84999942779541,-1.2049999237060547,1,-0.04826207112201797,1.9072125216296996,21.170000076293945,-1.2926764215135818,20.575000762939453,1.6280972715478987,20.670000076293945,-0.04826207112201797 3832,2013-09-25,19.59499931335449,19.770000457763672,19.21999931335449,19.700000762939453,4315767.0,-0.020005076723680015,3.489789880966312,0.08936299384129204,53.24946998105446,66.49532638528231,1.976344388772528,0.44957382757327125,1.130007532930744,7.235149714165441,19.969508890946813,0.7750015258789098,1.669788321685573,-0.7320007324218771,-3.6749718087270473,2.210970343883293,-2.2034862705744622,0.739484805730708,3.81744622668457,14.591430592220227,-45.04719615863247,1.471485538152585,9,1.8650007247924805,1.3825006484985387,0.14125061035156605,3.25000095367432,-0.3949985504150355,2,-0.05868842351765313,1.3489362669185991,19.9950008392334,1.9072125216296996,21.170000076293945,-1.2926764215135818,20.575000762939453,-0.05868842351765313 3833,2013-09-26,20.020000457763672,20.020000457763672,19.540000915527344,19.684999465942386,2089818.0,0.021689265593366702,1.8656604246257906,-3.1904415905250074,56.17347372715147,64.25405352978697,1.4980244495220028,0.142536705476612,0.5348188198784349,6.648162089692498,18.3604006320366,0.4799995422363281,1.601297249220874,-0.3772496223449693,-3.213285645833377,2.4587864011434384,-1.7952676340891713,1.0407683893992328,3.1408983086743127,41.025683661951554,-19.937844796915535,1.4180180117442034,9,1.4399995803832972,0.9574995040893555,-0.12875080108642578,2.802499771118164,0.9599990844726562,3,-0.06893112070734608,3.489789880966312,19.59499931335449,1.3489362669185991,19.9950008392334,1.9072125216296996,21.170000076293945,-0.06893112070734608 3834,2013-09-27,19.30500030517578,20.13999938964844,19.21999931335449,20.040000915527344,3108139.0,-0.035714292519439805,-1.033143512293406,-2.194025176927436,44.20936057740405,60.49790501164162,1.8975961677638011,0.981913327649206,1.0508892443087916,7.189545516386989,16.59615537465902,0.9200000762939524,1.50500076899041,-1.1392498016357422,-3.8623871081546497,1.5838875048831653,-2.500818454895196,0.22231885162371157,3.619444494077193,4.359023516132425,-51.224468606915416,1.3615686532594538,9,1.7474994659423828,1.672499656677246,0.5862493515014648,3.5174999237060547,1.5149993896484375,4,-0.018388994386141055,1.8656604246257906,20.020000457763672,3.489789880966312,19.59499931335449,1.3489362669185991,19.9950008392334,-0.018388994386141055 3835,2013-09-30,19.15999984741211,19.15999984741211,18.770000457763672,19.149999618530273,2428410.0,-0.007511031104454169,76.99809269502194,-0.013605742282380784,38.55780822715043,56.25179490740352,1.583630309384354,1.221849729990005,1.0074536789679414,7.156487298383816,14.927438351496,0.5349998474121094,1.3257531603318782,-1.3047502517700202,-3.979935442165523,1.3704349386254826,-2.6423428469677717,0.03284234342773118,3.5421782226869567,16.249977151549206,-33.919019964743626,1.337592595197752,9,1.4800004959106445,1.817500114440918,0.7312498092651367,3.6625003814697266,0.8850002288818359,0,-0.008089806256780463,-1.033143512293406,19.30500030517578,1.8656604246257906,20.020000457763672,3.489789880966312,19.59499931335449,-0.008089806256780463 3836,2013-10-01,19.01000022888184,19.190000534057614,18.81999969482422,19.084999084472656,2005003.0,-0.007828790173530664,1.5964811307496567,-7.499713904252935,38.534847337141514,52.98613963509217,1.312809995534117,1.4829274264193018,0.9593593829905558,7.132135136782008,13.71598441821655,0.3700008392333949,1.0034203196618456,-1.4769998550415018,-4.092390440840461,1.1383907307574574,-2.7846951479409796,-0.16930456214202394,3.3776036322303966,17.518245126511825,-27.406929905524105,1.3076952928994794,10,1.2700004577636683,1.9674997329711879,1.0187497138977015,3.8124999999999964,1.4899997711181605,1,0.002630154469150492,76.99809269502194,19.15999984741211,-1.033143512293406,19.30500030517578,1.8656604246257906,20.020000457763672,0.002630154469150492 3837,2013-10-02,18.6200008392334,18.8700008392334,18.34499931335449,18.709999084472656,2862840.0,-0.020515485794467048,1.5609720923525126,1.1999949136594246,33.57271644356054,49.61897660131013,1.4132642772086648,1.942596491148457,1.1444218592561697,7.366178750539493,12.552160459305417,0.6650009155273509,0.5662674754288624,-1.8479992866516106,-4.51390762654286,0.8179090532396387,-3.180953456597237,-0.5150451167059842,3.478194749610953,15.320418617847182,-22.267526688212378,1.332954169945625,10,1.1374988555908203,2.357499122619629,1.4087491035461426,4.2024993896484375,2.189998626708988,2,0.009129971462501052,1.5964811307496567,19.01000022888184,76.99809269502194,19.15999984741211,-1.033143512293406,19.30500030517578,0.009129971462501052 3838,2013-10-04,18.854999542236328,19.299999237060547,18.65999984741211,19.299999237060547,2604636.0,0.012620767583843229,1.8764037238328732,4.944537458938222,24.64357302311612,45.53660594468722,0.9987632530984136,1.7899166288964636,0.7065377841230571,6.977242874875792,10.919751102637786,0.6799983978271484,0.1470621630783704,-1.607000541687011,-4.2875571296204775,1.0735560462464555,-2.9472788356537443,-0.26672224772027775,2.867876419059037,28.41226781086337,-2.007860529482734,1.340278293966734,10,0.9025001525878906,2.122500419616699,1.1962504386901855,3.8550004959106445,2.190000534057617,4,0.01829759899650507,1.5609720923525126,18.6200008392334,1.5964811307496567,19.01000022888184,76.99809269502194,19.15999984741211,0.01829759899650507 3839,2013-10-07,18.69499969482422,18.895000457763672,18.424999237060547,18.895000457763672,1946475.0,-0.008485804895073112,3.699994277975929,0.4494402249387076,18.018657242655095,40.26535237874662,0.965581385671257,2.045745683569706,0.6343986477859502,6.980173657172173,9.257937276252212,0.470001220703125,-0.16401628523636091,-1.7612504005432115,-4.457176968580658,0.934676167494235,-3.1092136845619365,-0.41328711652448646,2.6900886016770578,36.64925753203072,12.412688254539724,1.3479632840187237,10,1.0625,2.2825002670288086,1.4000000953674316,4.015000343322754,1.7700004577636719,0,0.12222518773534508,1.8764037238328732,18.854999542236328,1.5609720923525126,18.6200008392334,1.5964811307496567,19.01000022888184,0.12222518773534508 3840,2013-10-08,18.979999542236328,18.9950008392334,18.44499969482422,18.5,2348264.0,0.015244709925885225,1.1568581985728603,-2.399988555951859,23.071148826930497,36.67011726512935,0.3768953856625181,1.7425833196866876,0.11288391896454186,6.543755886371251,9.336650535743424,0.5500011444091797,-0.40323235533454493,-1.4080005645751967,-4.183717561622103,1.3677164324717097,-2.79585906309865,-0.020142066051743512,2.101079855950271,66.49217587553314,45.26831760673851,1.3878584985234537,10,0.2624998092651367,2.02500057220459,1.1150002479553223,3.4225006103515625,1.5650005340576172,1,0.09694416211619639,3.699994277975929,18.69499969482422,1.8764037238328732,18.854999542236328,1.5609720923525126,18.6200008392334,0.09694416211619639 3841,2013-10-09,18.6200008392334,18.93000030517578,18.614999771118164,18.899999618530273,1698908.0,-0.01896726615834854,-1.1724106179790061,-0.583331346509946,26.212757585487424,33.666038110066346,0.5826061498504913,2.011991427929466,0.4304070394943196,6.74583197478254,10.132262780898591,0.36499977111816406,-0.6321438659325374,-1.644999313354493,-4.508241896064028,1.2182432693550425,-3.076620604709259,-0.213378021999727,2.187470550469989,28.795973596700854,6.986202294157067,1.4316212913547672,10,0.6224985122680664,2.3849992752075195,1.532498836517334,3.5074996948242188,1.0749988555908203,2,0.07653056782135015,1.1568581985728603,18.979999542236328,3.699994277975929,18.69499969482422,1.8764037238328732,18.854999542236328,0.07653056782135015 3842,2013-10-10,18.88500022888184,18.88500022888184,18.6299991607666,18.65999984741211,1764677.0,0.014231975172099398,1.2666723180604016,-0.8035762942779419,33.45689566177798,31.141973880580405,0.2305464603172993,1.671221042229817,0.18042366854017544,6.323885571140664,10.970870900403195,0.26499938964844105,-0.9700649935690748,-1.2774999618530245,-4.186166749278087,1.6311668255720377,-2.7318333555655556,0.17683343185950662,1.676223953186657,52.57154192243344,28.474660150581528,1.4543333937125318,10,0.35749912261962535,2.1199998855590785,0.3212494850158656,3.1274995803832972,1.7299995422363246,3,0.08551759340983511,-1.1724106179790061,18.6200008392334,1.1568581985728603,18.979999542236328,3.699994277975929,18.69499969482422,0.08551759340983511 3843,2013-10-11,19.045000076293945,19.48500061035156,18.520000457763672,18.649999618530273,4221029.0,0.008472324356523453,-1.9465708428458168,1.7555546136565654,35.98899745721653,30.22860020055957,-0.09197369602184935,1.4002947706458926,0.02600297853295075,6.0158560088277575,11.792482089410807,0.9650001525878871,-1.1362179788825557,-1.001500129699707,-3.8932418418693793,1.8902415824699652,-2.447370985784545,0.44437072638513087,1.294601618903151,58.49056943279864,31.350039672280396,1.4458708560848361,10,-0.13000011444092152,1.9600000381469727,-0.5587501525878906,2.9200000762939453,1.5849990844726562,4,0.09267521042677251,1.2666723180604016,18.88500022888184,-1.1724106179790061,18.6200008392334,1.1568581985728603,18.979999542236328,0.09267521042677251 3844,2013-10-14,18.959999084472656,19.274999618530273,18.864999771118164,19.030000686645508,1496532.0,-0.00446316573802974,-2.1538422037193268,-0.17721904062889315,27.67675249737502,29.019594008362297,-0.06823309345310946,1.2642185764870355,0.12086850140414995,5.956179192883553,11.588567930626821,0.4099998474121094,-1.2618203032247592,-0.905001068115233,-3.571461581824039,1.761459445593573,-2.238231324969636,0.42822918873917004,1.1801423725401783,49.519128489161304,22.543885714775698,1.3332302568544039,10,-0.04499912261963246,2.062500953674313,-0.7412495613098145,2.8800010681152344,0.9950008392333949,0,0.10996841205170771,-1.9465708428458168,19.045000076293945,1.2666723180604016,18.88500022888184,-1.1724106179790061,18.6200008392334,0.10996841205170771 3845,2013-10-15,19.104999542236328,19.25,18.98500061035156,19.040000915527344,1353692.0,0.007647703837835085,-2.028577656675667,-0.92853055775047,38.64794286128566,29.032160177711646,-0.24792809487926704,0.8439065135104684,0.032592792629692724,5.6614044876572684,10.810923938191218,0.29000091552734375,-1.4640414899160206,-0.5577506065368638,-2.7457962903513042,1.6302950772775766,-1.6517734484440822,0.5362722353703546,0.8556277004106718,60.62165719910367,29.89925090784004,1.0940228419072195,10,-0.18999958038330433,1.917500495910641,-0.9124999046325684,2.7350006103515625,0.6400012969970703,1,0.07118558717287304,-2.1538422037193268,18.959999084472656,-1.9465708428458168,19.045000076293945,1.2666723180604016,18.88500022888184,0.07118558717287304 3846,2013-10-16,19.024999618530273,19.09000015258789,18.76499938964844,19.05500030517578,1663059.0,-0.004187381608107055,5.499990463293145,-0.46155877692352837,42.083334216365536,29.97778437468998,-0.18503518171056754,0.6791322654542142,0.21501286449554158,5.590682273244873,11.394643251974603,0.3400001525878871,-1.4844460593921696,-0.46025047302246236,-2.179260609640405,1.2587596635954803,-1.3197555413314355,0.39925459528651075,0.7740648311874736,52.33151097565334,18.760284216755487,0.8595050683089719,10,-0.06999969482421875,1.9975004196166957,-0.36875009536743164,2.815000534057617,0.3900012969970703,2,0.07989490082739326,-2.028577656675667,19.104999542236328,-2.1538422037193268,18.959999084472656,-1.9465708428458168,19.045000076293945,0.07989490082739326 3847,2013-10-17,18.729999542236328,19.125,18.709999084472656,19.075000762939453,1869689.0,-0.015505917593113483,-1.1558369498444405,11.499777481085893,31.4120766589823,30.729840334230666,0.14215860303754724,0.8038803667116774,0.5769446647261169,5.728680903123539,12.029343100196591,0.41500091552734375,-1.4486763370571438,-0.6210004806518548,-2.1093576687806816,0.8673567074769721,-1.3651790747162664,0.12317811341255691,0.9236583938450948,21.761559716803326,-10.417835038028223,0.7441785940644131,10,0.22500038146972656,2.292500495910641,0.33875036239624023,3.1100006103515625,0.3800010681152308,3,0.05152163247050834,5.499990463293145,19.024999618530273,-2.028577656675667,19.104999542236328,-2.1538422037193268,18.959999084472656,0.05152163247050834 3848,2013-10-18,18.75,18.86000061035156,18.649999618530273,18.774999618530273,2242178.0,0.0010678301255999667,1.153838629850292,0.07246240601503759,39.999986253331855,33.17221022430586,0.11811912616557052,0.6668530125602175,0.5976025307490893,5.540541273270094,12.590148282146876,0.2100009918212855,-1.401019095351991,-0.5050000190734849,-1.8783826038188103,0.8683825656718405,-1.1916913114461494,0.18169127329917956,0.7727920738087306,16.00006103515625,-18.88470201957371,0.6866912923726628,10,0.21500015258789062,2.272500038146969,0.5787496566772461,3.0174999237060547,0.48999977111816406,4,0.09946665445963543,-1.1558369498444405,18.729999542236328,5.499990463293145,19.024999618530273,-2.028577656675667,19.104999542236328,0.09946665445963543 3849,2013-10-21,18.905000686645508,19.065000534057614,18.604999542236328,18.75,2356543.0,0.008266703287760357,-1.0674127444719075,-6.200122072175174,45.42191473289223,35.65562865830161,-0.004425651811526876,0.40087846237583946,0.47445506724912434,5.222982637735335,13.083370828211095,0.4600009918212855,-1.2658242816093406,-0.26649932861328196,-1.4976738850977647,0.9646752278712007,-0.8820866068555233,0.3490879496289594,0.5000121111177975,46.51177232483455,8.886906891809303,0.615587278242242,10,0.09749984741210938,2.1174993515014613,0.7474989891052246,2.862499237060547,0.23999977111816406,0,0.09124561816808785,1.153838629850292,18.75,-1.1558369498444405,18.729999542236328,5.499990463293145,19.024999618530273,0.09124561816808785 3850,2013-10-22,18.934999465942386,19.174999237060547,18.7549991607666,18.94499969482422,2543150.0,0.001586817149288322,-1.2702655332573831,-0.06451731987938396,48.59285469923978,38.1423061153852,-0.04635354760707244,0.2053839827260866,0.4649032984799142,5.038929468080546,13.720157574625224,0.4200000762939453,-1.0788275872133966,-0.12475051879882315,-0.9210809018349124,0.6715798642372661,-0.522915710316866,0.2734146727192197,0.3640119833800384,57.89475445382938,16.994271828135602,0.39816519151804447,10,0.06750106811523082,2.0875005722045827,1.4474997520446742,2.8325004577636683,0.15500068664550426,1,0.05386852318629831,-1.0674127444719075,18.905000686645508,1.153838629850292,18.75,-1.1558369498444405,18.729999542236328,0.05386852318629831 3851,2013-10-23,19.030000686645508,19.030000686645508,18.809999465942386,18.825000762939453,1144200.0,0.0050172285916350035,1.1463541715125398,-20.499523173762768,58.64978970868254,40.94151656504127,-0.08613853846035013,0.036238528958943306,0.4009011624073402,4.796766045903446,13.908993994854246,0.22000122070312145,-0.8231800169795278,0.018500709533689985,-0.6451105384562688,0.6821119575236487,-0.31330491446129116,0.35030633352867113,0.1736095490801226,74.56164420232629,29.16861133295444,0.3318056239949802,10,-0.027500152587890625,1.5849990844726562,1.7849993705749512,2.737499237060547,0.37999916076660156,2,0.03757226099784905,-1.2702655332573831,18.934999465942386,-1.0674127444719075,18.905000686645508,1.153838629850292,18.75,0.03757226099784905 3852,2013-10-24,18.44499969482422,19.399999618530273,18.3700008392334,19.100000381469727,3713013.0,-0.03074098637483602,-1.5590082715122107,-3.1951264898259195,42.46324148144823,41.660877012178126,0.4804043560679183,0.55934489740374,1.010903834235176,5.240167527209238,13.909987544966873,1.029998779296875,-0.6475354094030763,-0.509000301361084,-1.1588797409471425,0.14087913822497455,-0.8339400211541133,-0.18406058156805472,-0.10000038146973012,7.281450919972741,-38.596454684130116,0.32493971979302916,10,0.4400005340576172,1.9825000762939453,2.3700003623962402,3.322500228881836,2.145000457763672,3,0.05258884449726042,1.1463541715125398,19.030000686645508,-1.2702655332573831,18.934999465942386,-1.0674127444719075,18.905000686645508,0.05258884449726042 3853,2013-10-25,18.63999938964844,18.76000022888184,18.375,18.3799991607666,1594382.0,0.010571954353511881,-1.8518688584810623,-0.39694649819894606,49.00180973045131,44.03032781585327,0.24799284653207465,0.26947412855658825,0.8457826339890566,4.9097313955807955,14.127512767105909,0.3850002288818395,-0.483083676372857,-0.24500055313109925,-0.6737440926937026,0.1837429864315041,-0.45937232291240093,-0.030628783349797573,-0.27390007019043594,26.213482563479946,-19.971245407315248,0.21437176978130248,10,0.24500083923339488,1.427500724792477,2.300001144409176,3.1275005340576136,2.4600009918212855,4,0.02521465858867611,-1.5590082715122107,18.44499969482422,1.1463541715125398,19.030000686645508,-1.2702655332573831,18.934999465942386,0.02521465858867611 3854,2013-10-28,18.950000762939453,18.98500061035156,18.63500022888184,18.780000686645508,1579004.0,0.01663097550653192,1.9166726271368557,0.6538458716942287,49.46045411321407,45.23171795495642,-0.07104732281433002,-0.07218766226395701,0.5634304808252111,4.461767336905815,14.012584232198632,0.35000038146971946,-0.3875369794105872,0.08275079727172852,-0.2996717924495016,0.4651733869929586,-0.10846049758888654,0.27396209213234357,-0.5799999237060547,56.310738941068415,12.170358843068549,0.19121129486061456,10,-0.06500053405761719,0.8074989318847656,2.096249580383301,2.5149993896484375,1.5099983215332031,0,0.015303377124177286,-1.8518688584810623,18.63999938964844,-1.5590082715122107,18.44499969482422,1.1463541715125398,19.030000686645508,0.015303377124177286 3855,2013-10-29,19.0049991607666,19.084999084472656,18.864999771118164,18.864999771118164,1246943.0,0.0029022900059565426,-2.142861035422343,0.8235254518731278,57.777736676700464,46.975540450549204,-0.15837762106197673,-0.1469267295229102,0.5255236225140116,4.2688431378022464,13.533454382134464,0.2199993133544922,-0.315339385468441,0.14549922943115234,-0.21774478401874475,0.5087432428810494,-0.03612277729379798,0.32712123615610267,-0.6299991607666016,61.650395543835735,14.925909774576482,0.18162200672494933,10,-0.11999893188476562,0.7525005340576172,2.35750150680542,2.460000991821289,1.7950000762939453,1,0.007366551074944772,1.9166726271368557,18.950000762939453,-1.8518688584810623,18.63999938964844,-1.5590082715122107,18.44499969482422,0.007366551074944772 3856,2013-10-30,19.059999465942386,19.11000061035156,18.96500015258789,19.0,1260800.0,0.002893991455118039,-1.23079067447212,0.4285694822888537,53.863112350675436,49.47009997184844,-0.23232225789258365,-0.2086887376110269,0.48425422899852677,4.07651314877236,13.043318001628304,0.14500045776366832,-0.1898575403759324,0.19799957275391122,-0.17025927237940408,0.5662584178872265,0.013870150187255348,0.3821289953205671,-0.6644994735717802,66.99023732630178,20.13765488271011,0.18412942256665704,10,-0.17499923706055043,0.6975002288818324,2.346251010894772,2.22750091552734,1.8999996185302699,2,0.0015740129845811524,-2.142861035422343,19.0049991607666,1.9166726271368557,18.950000762939453,-1.8518688584810623,18.63999938964844,0.0015740129845811524 3857,2013-10-31,18.790000915527344,19.049999237060547,18.71500015258789,19.030000686645508,1513047.0,-0.014165716578192655,1.3928773356766735,-4.0000317894265995,44.63160092676993,49.984723824452665,0.05261565065014295,0.07873562179414506,0.7606160352157261,4.208852383017845,12.324761997234654,0.34499931335449574,-0.16126880979738445,-0.08049898147583079,-0.43273829910908646,0.2717403361574249,-0.2566186402924586,0.09562067734079704,-0.3744109306335446,56.46266270838118,10.62441279476122,0.17611965881662792,10,0.09499931335449219,0.4524984359741211,2.513749599456787,2.487499237060547,2.2199993133544957,3,0.03299621616156623,-1.23079067447212,19.059999465942386,-2.142861035422343,19.0049991607666,1.9166726271368557,18.950000762939453,0.03299621616156623 3858,2013-11-01,19.200000762939453,19.299999237060547,18.63999938964844,18.81999969482422,2623883.0,0.021820107899691576,1.275869326440534,-1.5833392938034951,54.44447427128704,50.98723043982987,-0.32054776062008017,-0.3205258914516591,0.37525364097494673,3.6672094339010357,11.85252826223106,0.6599998474121058,-0.13664596599599932,0.31225080490112234,-0.06935903105085117,0.6938606408530958,0.1214458869251338,0.5030557228771109,-0.764722585372926,84.9626130428422,37.95454871094012,0.1908049179759872,11,-0.3150005340576172,0.04249858856201172,2.018749237060547,2.0774993896484375,1.789999008178711,4,0.07239579866743884,1.3928773356766735,18.790000915527344,-1.23079067447212,19.059999465942386,-2.142861035422343,19.0049991607666,0.07239579866743884 3859,2013-11-04,20.979999542236328,21.280000686645508,19.424999237060547,19.440000534057614,6619305.0,0.09270826607115001,-1.3630567599646715,4.052617577674054,71.62630214520664,53.54650237827063,-1.9838805625769567,-2.0243504498163425,-1.3529519747187706,1.7613882807249581,11.670386732400281,2.0799999237060547,0.00363202841237964,1.9779995918273912,0.9757895853414986,2.9802095983132837,1.4768945885844431,2.479104595070339,-2.5254269358505255,88.6363258703538,41.55953373765734,0.5011050032429466,11,-1.154998779296875,-1.1674995422363281,0.23875045776367188,0.2975006103515625,-0.15999984741210938,0,0.0057197732055149775,1.275869326440534,19.200000762939453,1.3928773356766735,18.790000915527344,-1.23079067447212,19.059999465942386,0.0057197732055149775 3860,2013-11-05,20.81999969482422,21.350000381469727,20.36000061035156,21.28499984741211,3303746.0,-0.007626303665545953,2.3277234959224615,-0.3019483454978486,70.32843125183874,54.8441292163991,-1.7079871971352638,-1.8123548758069958,-1.1672570762176022,1.791362095769962,11.605762308010224,0.9899997711181676,0.10399304379855323,1.7259997367858873,0.4358445208373958,3.0161549527343787,1.0809221288116397,2.3710773447601348,-2.252409965228029,80.44278624823251,32.62490839236766,0.6450776079742465,11,-0.9599990844726562,-0.9724998474121094,0.19500017166137695,0.4575004577636719,-0.3500003814697301,1,-0.017291095851507454,-1.3630567599646715,20.979999542236328,1.275869326440534,19.200000762939453,1.3928773356766735,18.790000915527344,-0.017291095851507454 3861,2013-11-06,20.045000076293945,20.68000030517578,19.73500061035156,20.309999465942386,3351965.0,-0.037223805470224636,-1.1355965809902624,0.5698909735268377,63.4320829772883,57.17400049371466,-0.8648130794168054,-0.9751189614293949,-0.37761722481397086,2.43234526544596,11.225426716415775,1.0849990844726598,0.16359914137682807,0.8797501564025865,-0.45674740339586606,2.216247716201039,0.2115013765033602,1.5479989363018127,-1.3104657075853439,51.84502481311854,0.7009929186816777,0.6682487798992267,11,-0.18249988555908203,-0.19750022888183594,0.7637500762939453,1.2325000762939453,-0.04500007629394531,2,0.037665211169517265,2.3277234959224615,20.81999969482422,-1.3630567599646715,20.979999542236328,1.275869326440534,19.200000762939453,0.037665211169517265 3862,2013-11-07,20.5,20.559999465942386,19.96999931335449,19.96999931335449,2751601.0,0.022698923520791503,-1.22641278569706,-2.000007197558575,66.4165164286118,59.10896790462137,-1.114899505226024,-1.37333513594168,-0.7973972886629319,1.8469293776612403,10.824537316849675,0.5900001525878977,0.227540298395688,1.254000091552733,-0.201094687700909,2.709094870806375,0.526452701925912,1.981547481179554,-1.608537670525731,68.63468374974747,12.506293138870177,0.7275473896268211,11,-0.5074996948242188,-0.6525001525878906,0.12875032424926758,0.7775001525878906,-0.33499908447265625,3,0.022438979730373454,-1.1355965809902624,20.045000076293945,2.3277234959224615,20.81999969482422,-1.3630567599646715,20.979999542236328,0.022438979730373454 3863,2013-11-08,20.809999465942386,21.149999618530273,20.549999237060547,20.71500015258789,3209095.0,0.015121925167921324,-1.823523603936757,0.17924375524070899,67.36554140565939,61.09842204822641,-1.2121882019078711,-1.6277827314617,-1.0594666497906324,1.4220016686577743,11.286895035348525,0.6499996185302734,0.26911362942995964,1.4757495880127003,-0.13389969840115512,3.0853988744265557,0.6709249448057726,2.280574231219628,-1.7710248533483899,71.9480210650432,13.999950080708544,0.8048246432069268,11,-0.8149995803833043,-0.9499988555908239,-0.4424996376037633,0.46750068664550426,-0.4300003051757848,4,0.009610800964544586,-1.22641278569706,20.5,-1.1355965809902624,20.045000076293945,2.3277234959224615,20.81999969482422,0.009610800964544586 3864,2013-11-11,21.045000076293945,21.149999618530273,20.850000381469727,20.979999542236328,1674676.0,0.011292677385031258,1.1818156597007885,0.6842210934205779,68.54131036558749,62.294374680324964,-1.2502369514375538,-1.790364182211114,-1.2347587324969318,1.0770627209970556,11.774239139476963,0.3400001525878871,0.4229403574060342,1.6065001487731934,-0.16320708529308092,3.3762073828394676,0.7216465317400562,2.4913537658063305,-1.8673639175674062,81.1145295107621,22.203010434088704,0.8848536170331367,11,-1.0500001907348633,-1.1849994659423828,-0.6775002479553223,0.2325000762939453,-0.5400009155273438,0,-0.002613461866305067,-1.823523603936757,20.809999465942386,-1.22641278569706,20.5,-1.1355965809902624,20.045000076293945,-0.002613461866305067 3865,2013-11-12,20.46500015258789,20.989999771118164,20.399999618530273,20.899999618530273,2744361.0,-0.02755998677136584,-1.0884941412381888,-6.692244490742099,61.61943389868097,63.15618818565891,-0.49322424023314326,-1.1628734428383432,-0.6129704774397382,1.5480643534205036,12.058338784398922,0.6450004577636719,0.5415640331993146,0.9585001945495613,-0.8610632389219433,2.7780636280210658,0.048718477813807226,1.8682819112853153,-1.1570221404967604,51.59010981752806,-5.121110523365964,0.9097817167357527,11,-0.4700002670288086,-0.6049995422363281,-0.09750032424926758,0.8125,-0.06999969482421875,1,0.01734666697236431,1.1818156597007885,21.045000076293945,-1.823523603936757,20.809999465942386,-1.22641278569706,20.5,0.01734666697236431 3866,2013-11-13,20.545000076293945,20.709999084472656,20.30500030517578,20.38999938964844,1868516.0,0.00390910936279365,-1.4923089563538408,-0.35632385504131775,68.5185340922814,65.81029187071574,-0.38043081739141726,-1.1838570016073753,-0.6434268806375982,1.3605803306366084,12.091253340881275,0.404998779296875,0.6502647940634816,0.9625000953674316,-0.8988787098885709,2.823878900623434,0.03181069273943038,1.893189497995433,-1.1145007220400984,48.728865612776154,-13.64685958004437,0.9306894026280017,11,-0.5500001907348633,-0.6849994659423828,-0.4212503433227539,0.7325000762939453,0.03499984741210582,2,-0.003650560363151145,-1.0884941412381888,20.46500015258789,1.1818156597007885,21.045000076293945,-1.823523603936757,20.809999465942386,-0.003650560363151145 3867,2013-11-14,19.69499969482422,21.850000381469727,19.32999992370605,21.395000457763672,8492078.0,-0.041372615152749925,-1.074074190358076,-10.967698271088667,58.33992738501619,66.24311999446343,0.6833002019339389,-0.2717891920529283,0.23323794425089162,2.0973820223028383,12.46910847496416,2.5200004577636754,0.7191568449819918,0.06424970626830984,-1.7536038829987497,1.8821032955353694,-0.8446770883652199,0.9731765009018396,1.6550006866455078,14.48411527044243,-50.2985785963177,0.9089267946335302,11,0.8950004577636719,0.41500091552734375,0.42875003814697266,1.5825004577636719,1.3400001525878906,3,0.015486179736064365,-1.4923089563538408,20.545000076293945,-1.0884941412381888,20.46500015258789,1.1818156597007885,21.045000076293945,0.015486179736064365 3868,2013-11-15,20.614999771118164,20.614999771118164,19.520000457763672,20.0049991607666,5565939.0,0.046712368141631266,2.590158090902269,-0.3588237274063436,62.00432625995788,65.17401156276912,-0.01662212789479156,-1.101372149060147,-0.6480515085675407,1.0658290549520757,12.80446672949251,1.0949993133544922,0.8299206780146733,0.8909997940063477,-0.9279603674087546,2.70995995542145,-0.01848028670120172,1.800479874713897,1.2350006103515625,50.99204817416821,-14.248345102413744,0.9094800807075506,11,-0.024999618530273438,-0.5049991607666016,-0.49125003814697266,-1.2299995422363281,0.7649993896484375,4,-0.021828710190978207,-1.074074190358076,19.69499969482422,-1.4923089563538408,20.545000076293945,-1.0884941412381888,20.46500015258789,-0.021828710190978207 3869,2013-11-18,20.6299991607666,21.155000686645508,20.5,20.975000381469727,2952684.0,0.000727595916321766,-1.165293164435645,-0.5655752057433024,61.78390711498094,64.22461999200715,-0.09665441825370635,-1.0335009544838734,-0.6180485648278307,0.9373532899309467,13.602226285606006,0.6550006866455078,1.003430899113802,0.819749259948729,-0.9992857660781951,2.638784285975653,-0.08976825306473302,1.7292667729621911,1.220001220703125,51.587261940984284,-13.524486293461571,0.9095175130134628,11,-0.03999900817871094,-0.5199985504150391,-0.6699991226196289,-1.269998550415039,1.3500003814697266,0,-0.012118274850705824,2.590158090902269,20.614999771118164,-1.074074190358076,19.69499969482422,-1.4923089563538408,20.545000076293945,-0.012118274850705824 3870,2013-11-19,19.95499992370605,20.584999084472656,19.665000915527344,20.545000076293945,4354841.0,-0.03271930511486587,1.7462706962126215,1.7101393188854592,55.95476370436504,63.39380673946012,0.4947715527440977,-0.29320029256539826,0.04555210217145955,1.495236075230853,14.184658484802714,0.9649982452392578,1.1145160628459614,0.09374999999999645,-1.678556806145476,1.866056806145469,-0.7924034030727398,0.9799034030727327,1.8446004486084036,24.801582796323927,-38.417193529767815,0.8861534030727366,11,0.6350002288818395,0.15500068664551137,0.013750076293945312,-0.5949993133544886,2.420000076293949,1,0.027561976405079625,-1.165293164435645,20.6299991607666,2.590158090902269,20.614999771118164,-1.074074190358076,19.69499969482422,0.027561976405079625 3871,2013-11-20,19.7450008392334,19.979999542236328,19.63500022888184,19.905000686645508,2199791.0,-0.0105236324367598,1.225819551092712,0.27118611191930786,56.40510008148771,62.28142714533522,0.7350375861931404,-0.02834179153403582,0.21778250336729243,1.590658422193222,14.784816021620475,0.34499931335448863,0.9870110786330066,-0.1519990921020522,-1.882047251844714,1.5780490676406096,-1.0170231719733813,0.7130249877692769,2.0052075241088865,16.468287307202782,-45.638574711016474,0.8650240798713302,11,0.8449993133544922,0.36499977111816406,0.223749160766598,-0.38500022888183594,1.8649997711181605,2,0.03291970579402159,1.7462706962126215,19.95499992370605,-1.165293164435645,20.6299991607666,2.590158090902269,20.614999771118164,0.03291970579402159 3872,2013-11-21,19.415000915527344,19.799999237060547,19.375,19.795000076293945,2311093.0,-0.016713087347676514,1.1794973370306792,2.374997019764919,51.45762890709255,60.51388131216112,1.0001181086107067,0.39848473065563184,0.5100749207359669,1.8082686271227395,14.768464914241756,0.4249992370605469,0.8582630336708874,-0.5304990768432631,-2.1392933139492527,1.0782951602627264,-1.334896195396258,0.27389804170973164,2.286803279022216,2.2472415784696853,-54.61521078412517,0.8043971185529951,11,1.1749992370605469,0.6949996948242188,0.5737490653991699,-0.05500030517578125,2.6699981689453125,3,0.0600050967418182,1.225819551092712,19.7450008392334,1.7462706962126215,19.95499992370605,-1.165293164435645,20.6299991607666,0.0600050967418182 3873,2013-11-22,19.11000061035156,19.549999237060547,18.75,19.549999237060547,3621734.0,-0.015709517939391793,2.6363715179941565,1.1578936801369373,34.15254527691802,56.692907413420066,1.1606709308697312,0.7805193765850369,0.7591838263737536,1.9974856235784024,14.48197942073296,0.7999992370605469,0.8032997185477377,-0.8589994430542021,-2.3997936400881557,0.6817947539797515,-1.6293965415711789,-0.08860234453722526,2.5443674987811313,14.968836073543388,-36.30988114150075,0.7703970985169762,11,1.1899995803833043,1.0000000000000036,0.8787493705749547,0.25000000000000355,3.0199985504150426,4,0.1007325575917466,1.1794973370306792,19.415000915527344,1.225819551092712,19.7450008392334,1.7462706962126215,19.95499992370605,0.1007325575917466 3874,2013-11-25,19.239999771118164,19.354999542236328,19.07999992370605,19.26499938964844,1560851.0,0.006802676955237175,1.682924106104483,0.056817492175518916,36.5417314770197,53.906496033235484,0.8355763084717225,0.7097493943644579,0.5341600424484447,1.7623009789973807,14.534284404998726,0.274999618530277,0.6846950185108973,-0.7435002326965332,-2.2489708872048126,0.7619704218117462,-1.496235559950673,0.009235094557606516,2.298193613649218,26.702998124872668,-20.023854097389727,0.7527353272541395,11,1.0600004196166992,0.8700008392333984,0.7537503242492676,0.6400003433227539,2.7000007629394496,0,0.11122658082672454,2.6363715179941565,19.11000061035156,1.1794973370306792,19.415000915527344,1.225819551092712,19.7450008392334,0.11122658082672454 3875,2013-11-26,19.145000457763672,19.325000762939453,18.950000762939453,19.280000686645508,2459479.0,-0.00493759430793228,2.3333276819395583,5.400091554130613,41.32947796312679,50.88548979666275,0.8086844917197844,0.8598605307433544,0.5130184118439587,1.7444269947889914,14.69038527127452,0.375,0.5200598213620466,-0.8454996109008803,-2.333008057989179,0.6420088361874186,-1.5892538344450315,-0.10174538735672911,2.2816651916130155,32.11387030644746,-13.388664316987239,0.74375422354415,11,1.1549997329711914,0.9650001525878906,0.867499828338623,1.3549995422363281,3.9899997711181676,1,0.14808038739549922,1.682924106104483,19.239999771118164,2.6363715179941565,19.11000061035156,1.1794973370306792,19.415000915527344,0.14808038739549922 3876,2013-11-27,19.09000015258789,19.200000762939453,18.979999542236328,19.200000762939453,1172928.0,-0.002872828616385714,3.0,0.8148179544780232,35.281829845285685,48.32347895891492,0.7102819510973823,0.9667915582672677,0.46738085777608873,1.6704783410559259,14.89528640527662,0.220001220703125,0.30835316317059025,-0.9019999504089355,-2.3856129146130023,0.5816130137951312,-1.6438064325109671,-0.16019346830690395,2.229598870813728,32.380990441451615,-9.77431800911502,0.7418064821020327,11,0.8625001907348633,1.0200004577636719,0.9225001335144043,1.5349998474121094,3.8050003051757812,2,0.17207961347065703,2.3333276819395583,19.145000457763672,1.682924106104483,19.239999771118164,2.6363715179941565,19.11000061035156,0.17207961347065703 3877,2013-11-28,19.40999984741211,19.479999542236328,19.030000686645508,19.09000015258789,1528919.0,0.016762686865711585,-1.0454557276991234,-2.9090719933416564,35.4166625274529,45.3692940997477,0.38621857534537085,0.7332144895813251,0.08578277702713066,1.2399645441525777,14.886037606333238,0.4499988555908203,0.1755841152632307,-0.6130002021789558,-2.0145003456665584,0.7884999413086469,-1.3137502739227571,0.08774986956484554,1.8068152150534438,82.50005960470162,42.29105281762054,0.7007500717438008,11,0.5425004959106445,0.7000007629394531,0.39875030517578125,1.2150001525878906,3.614999771118164,3,0.1133436774979042,3.0,19.09000015258789,2.3333276819395583,19.145000457763672,1.682924106104483,19.239999771118164,0.1133436774979042 3878,2013-11-29,20.59000015258789,20.8799991607666,19.450000762939453,19.459999084472656,6253354.0,0.060793421661623936,-1.4869586850878211,3.531256705528932,46.040033425928605,43.619974800964116,-0.8914459171449671,-0.3555399244185331,-1.119356954436732,-0.04856243912501412,15.8096313867233,1.4699993133544922,0.014103145755246516,0.4975001335144036,-0.8695958261359422,1.8645960931647494,-0.1860478463107711,1.1810481133395783,0.5281423073790421,84.97413218035824,47.87645385633145,0.6835479798251737,11,-0.7750005722045898,-0.47749996185302734,-0.9337501525878906,0.034999847412109375,2.629999160766598,4,0.07260800975258186,-1.0454557276991234,19.40999984741211,3.0,19.09000015258789,2.3333276819395583,19.145000457763672,0.07260800975258186 3879,2013-12-02,21.100000381469727,21.21999931335449,20.40999984741211,20.700000762939453,3749434.0,0.024769316420706122,1.5312582888035384,0.353981628705401,55.59471830548042,43.57996975664359,-1.4838030060990661,-0.9023531531303561,-1.6460261025316427,-0.6566830817983558,15.49787116538553,0.8099994659423793,-0.010102552135471399,1.0015003204345696,-0.3829395655677388,2.385940206436878,0.30928037743341363,1.6937202634357256,-2.3500003814697266,94.71370006545501,56.99343103269533,0.692219943001155,12,-1.1150007247924805,-0.8575000762939453,-1.6237502098083496,-0.36999988555908203,3.2549991607666016,0,0.04881510714101367,-1.4869586850878211,20.59000015258789,-1.0454557276991234,19.40999984741211,3.0,19.09000015258789,0.04881510714101367 3880,2013-12-03,20.459999084472656,21.149999618530273,20.399999618530273,21.049999237060547,3216060.0,-0.03033181447518485,-1.1126787805847778,-1.4750017881410487,49.31835597832322,42.792553745180875,-0.8544934048805857,-0.3064151147989058,-1.0496558136578251,-0.12127630883819407,15.099319266692532,0.75,-0.15990000386250358,0.37949905395507955,-0.9744690200444666,1.7334671279546257,-0.2974849830446935,1.0564830909548526,-1.6605990982055658,66.0714148866874,28.51497940028017,0.6769840369997723,12,-0.47499942779541016,-0.21499919891357422,-1.138749122619629,0.2700014114379883,4.9550018310546875,1,0.07233633997120492,1.5312582888035384,21.100000381469727,-1.4869586850878211,20.59000015258789,-1.0454557276991234,19.40999984741211,0.07233633997120492 3881,2013-12-04,20.799999237060547,20.940000534057614,20.21999931335449,20.549999237060547,2705787.0,0.01661779901280247,1.7169724407465619,-0.42372870397310314,59.650653596077746,43.70288982173479,-1.1500435479917321,-0.6186721221406799,-1.392356187065527,-0.5581697394033895,15.480182078298876,0.720001220703125,-0.30994663393335387,0.6817492485046373,-0.7096346151003061,2.0731331121095806,-0.013942683297834435,1.377441180307109,-1.9521872642517089,80.82190229840022,38.68028161976105,0.695691931802471,12,-0.8149995803833008,-0.5549993515014648,-1.4787492752075195,-0.02499866485595703,5.034999847412109,2,0.11225966718599145,-1.1126787805847778,20.459999084472656,1.5312582888035384,21.100000381469727,-1.4869586850878211,20.59000015258789,0.11225966718599145 3882,2013-12-05,20.959999084472656,21.200000762939453,20.6200008392334,20.729999542236328,2543902.0,0.0076923006385032355,-1.5777949204842154,0.9199981689453125,53.47431455474629,45.84975307482682,-1.1933293517511068,-0.7825655620835832,-1.5403574981645853,-0.8099268176638823,15.966541594115338,0.5799999237060547,-0.3656497089474655,0.8187491416931145,-0.6138037159248384,2.2513019993110674,0.10247271288413984,1.5350255705020892,-2.064743364852905,85.3107095019447,42.45909165134357,0.7162764288089757,12,-0.8749990463256836,-0.7149991989135742,-1.638749122619629,-0.09749889373779297,3.6700000762939453,3,0.09231877184214587,1.7169724407465619,20.799999237060547,-1.1126787805847778,20.459999084472656,1.5312582888035384,21.100000381469727,0.09231877184214587 3883,2013-12-06,21.01000022888184,21.07999992370605,20.684999465942386,20.989999771118164,2024314.0,0.002385550887081145,3.937510430822914,0.08695868508783659,53.80001068115237,47.76733965306378,-1.0565835052809582,-0.8609565893525861,-1.5912328581278885,-0.9443424018750015,15.87636693861697,0.39500045776366477,-0.40784414271866964,0.8587502479553244,-0.5960774789770262,2.313577974887675,0.13133638448914908,1.5861641114214997,-2.0682496373873924,79.00009155273509,35.71457134862125,0.7274138634661758,12,-0.9250001907348668,-0.7650003433227575,-1.946250438690189,-0.1475000381469762,3.56500053405761,4,0.09590668099462807,-1.5777949204842154,20.959999084472656,1.7169724407465619,20.799999237060547,-1.1126787805847778,20.459999084472656,0.09590668099462807 3884,2013-12-09,20.989999771118164,21.184999465942386,20.940000534057614,21.145000457763672,1575173.0,-0.000951949431022947,1.085108800636325,-7.749856952125269,61.91023655506158,50.05409060772321,-0.8518178090016413,-0.8909682943594888,-1.5493069289109798,-1.0181124246529976,15.81727790243862,0.24499893188477273,-0.37576352459301177,0.8414998054504395,-0.6064060051232296,2.2894056160241085,0.11754690016360314,1.5654527107372758,-2.0026842051865152,78.57135906174165,31.586707724159254,0.7239529052868351,12,-0.8900003433227539,-0.6899995803833008,-1.9262499809265137,-0.012499809265136719,3.1450004577636754,0,0.10624104652467703,3.937510430822914,21.01000022888184,-1.5777949204842154,20.959999084472656,1.7169724407465619,20.799999237060547,0.10624104652467703 3885,2013-12-10,20.81999969482422,20.989999771118164,20.80500030517578,20.920000076293945,1300205.0,-0.008099098530142013,-1.846164003697346,0.645160893373531,62.48546228923362,53.076716434828526,-0.4685002318449598,-0.7304599615737395,-1.3542302278615068,-0.9357599507851653,16.332405949456742,0.1849994659423828,-0.18452096837824428,0.6537497520446784,-0.818983950727084,2.126483454816441,-0.08261709934120276,1.3901166034305596,-1.7880304539441134,61.22443816015102,9.95089846370616,0.7363668513858811,12,-0.6949996948242188,-0.5199995040893555,-1.0012493133544922,0.1575002670288086,2.880001068115231,1,0.16978865990525915,1.085108800636325,20.989999771118164,3.937510430822914,21.01000022888184,-1.5777949204842154,20.959999084472656,0.16978865990525915 3886,2013-12-11,20.46999931335449,20.899999618530273,20.424999237060547,20.82999992370605,1722659.0,-0.01681077745436943,-1.1111092273132195,3.5999923706345727,62.19650573946198,56.0522545694962,0.10933700930723589,-0.4072462743407641,-0.9778675551013798,-0.6783281162464299,16.791229867056103,0.47500038146972656,-0.014545150745608026,0.3074994087219203,-1.1615509409827034,1.776549758426544,-0.42702576613039156,1.042024583574232,-1.394269471024895,5.806450025102661,-49.53421064405413,0.7345251748523121,12,-0.13499927520751598,-0.16999912261962535,-0.6162490844726527,0.5075006484985387,3.3350009918212926,2,0.2415731200805058,-1.846164003697346,20.81999969482422,1.085108800636325,20.989999771118164,3.937510430822914,21.01000022888184,0.2415731200805058 3887,2013-12-12,20.0,20.649999618530273,19.88500022888184,20.4950008392334,2146542.0,-0.022960397123602427,-1.110342033469358,1.375,59.91090263859709,57.5934622597927,0.7507818560245099,0.0914638811280355,-0.47385108065038395,-0.3036919490204042,15.850601692036145,0.764999389648434,0.12252040303763323,-0.17774991989135813,-1.632630340433959,1.2771305006512428,-0.9051901301626586,0.5496902903799423,-0.8813847682499087,8.846141431451043,-49.46968773748709,0.7274402102713006,12,0.5524997711181641,0.3000001907348633,-0.14499998092651367,0.9774999618530273,3.0849990844726562,3,0.2917499542236328,-1.1111092273132195,20.46999931335449,-1.846164003697346,20.81999969482422,1.085108800636325,20.989999771118164,0.2917499542236328 3888,2013-12-13,20.165000915527344,20.8799991607666,20.01000022888184,20.114999771118164,2721748.0,0.008250045776367232,-5.692293584712036,-0.10101224168956123,60.22099936562263,58.10749348869739,0.5801655087728008,-0.11486770673117519,-0.6097920195011426,-0.5623082877911401,14.957269199612583,0.8799991607666016,0.3138737179228279,0.009750938415528765,-1.4305024082370785,1.450004285068136,-0.7103757349107767,0.7298776117418342,-1.004358002145164,21.538526997801874,-39.091693535515354,0.7201266733263036,12,0.3774995803833008,0.13499927520751953,-0.24500083923339844,0.8124990463256836,2.799999237060547,4,0.22142316104737403,-1.110342033469358,20.0,-1.1111092273132195,20.46999931335449,-1.846164003697346,20.81999969482422,0.22142316104737403 3889,2013-12-16,20.3799991607666,20.63999938964844,20.09000015258789,20.19499969482422,1671937.0,0.010661950680781018,-1.7848164834156814,3.6999046347510967,63.293843640196606,59.66032545112777,0.2819439496735683,-0.3684460593589236,-0.7874747734458722,-0.8821185208039353,13.546321158823988,0.5499992370605504,0.5017338659904311,0.23724918365478587,-1.1899354940462352,1.664433861355807,-0.4763431551957247,0.9508415225052964,-1.1781691193849753,44.796301986059774,-18.637955549226554,0.7135923388505112,12,0.16250133514404297,-0.07999897003173828,-0.4524989128112793,0.5975008010864258,2.1350002288818395,0,0.2058391449911645,-5.692293584712036,20.165000915527344,-1.110342033469358,20.0,-1.1111092273132195,20.46999931335449,0.2058391449911645 3890,2013-12-17,20.5049991607666,20.725000381469727,20.38500022888184,20.59499931335449,1722382.0,0.006133464433140778,-1.060619371842764,-0.48648871568049384,65.0052851535526,60.25528451306942,0.18327144589671107,-0.4744543296924846,-0.8821252092292582,-1.1137047574978283,13.270700438297103,0.345001220703125,0.5546223363589746,0.3347492218017578,-1.098386165031723,1.7678846086352387,-0.3818184716149844,1.0513169152185,-1.2628057339455196,61.083675340879914,-6.019248665966764,0.716567693416741,12,0.03750133514404297,-0.20499897003173828,-0.5774989128112793,0.4725008010864258,2.085000991821289,1,0.17703005202071553,-1.7848164834156814,20.3799991607666,-5.692293584712036,20.165000915527344,-1.110342033469358,20.0,0.17703005202071553 3891,2013-12-18,20.395000457763672,20.56999969482422,20.18000030517578,20.545000076293945,1725884.0,-0.005364482199706533,2.9000162125561477,1.6666596024245137,60.93230162943843,61.08394974359077,0.2567830131220603,-0.3301915655094021,-0.7308237844971401,-1.0114209575828887,12.904618311470607,0.3899993896484375,0.49746844898650266,0.19225053787231516,-1.2297174793412502,1.6142185550858805,-0.5187334707344675,0.9032345464790978,-1.113250913211921,51.256359433047024,-13.324779991789981,0.7109840086067819,12,0.13999938964844105,-0.0950002670288086,-0.4675002098083496,0.5824995040893555,1.5849990844726562,2,0.16204953326773164,-1.060619371842764,20.5049991607666,-1.7848164834156814,20.3799991607666,-5.692293584712036,20.165000915527344,0.16204953326773164 3892,2013-12-19,20.57999992370605,20.649999618530273,20.34499931335449,20.549999237060547,1923787.0,0.009070824309393766,2.588237274063478,-0.20000508627593222,49.85754660641396,60.64589817973095,0.013647209869741772,-0.44632024211799504,-0.8800622755184158,-1.1757542244684345,12.902734906085822,0.3050003051757848,0.535636738977388,0.3190000534057589,-1.0619511737863334,1.6999512805978512,-0.37147556019028727,1.009475667001805,-1.2594853837782445,65.51728673842928,3.3704928247232644,0.6904756135960469,12,-0.04500007629393821,-0.27999973297118785,-0.6524996757507289,0.42500019073486683,1.5100002288818395,3,0.15670555847548173,2.9000162125561477,20.395000457763672,-1.060619371842764,20.5049991607666,-1.7848164834156814,20.3799991607666,0.15670555847548173 3893,2013-12-20,21.03499984741211,21.045000076293945,20.450000762939453,20.5,4853175.0,0.02210883991218804,1.1441404907553783,17.83292008392353,49.059326548582185,59.21801929012212,-0.4888403761124849,-0.7902248816879691,-1.2984348340587353,-1.6129805227091865,13.857684067218454,0.5949993133544922,0.4859453746047073,0.6777500152587876,-0.6319201281444471,1.9874201586620224,0.02291494355717205,1.3325850869604032,-1.6764956120157706,98.95285553081217,39.23496370797743,0.6548350717016166,12,-0.5699996948242188,-1.0500001907348633,-0.6849994659423828,-0.029999732971191406,1.514999389648441,4,0.09745658435613214,2.588237274063478,20.57999992370605,2.9000162125561477,20.395000457763672,-1.060619371842764,20.5049991607666,0.09745658435613214 3894,2013-12-23,21.3799991607666,21.450000762939453,20.979999542236328,21.0049991607666,2080783.0,0.016401203511153595,-1.2117744208381578,0.7009347793535691,64.55697272187878,59.44818711597158,-0.8635075344415242,-1.0189211449739553,-1.599302427891395,-1.935464873706394,15.037366734871696,0.470001220703125,0.4781448927612004,0.9157493591308601,-0.35879155490676595,2.190290273168486,0.27847890211204884,1.5530198161496713,-1.9842650238111013,94.48806480777837,34.104331836116,0.6372704570188126,12,-0.712498664855957,-1.279998779296875,-1.029998779296875,-0.3749990463256836,1.085000991821289,0,0.07413475463225683,1.1441404907553783,21.03499984741211,2.588237274063478,20.57999992370605,2.9000162125561477,20.395000457763672,0.07413475463225683 3895,2013-12-27,21.979999542236328,21.979999542236328,21.424999237060547,21.450000762939453,2356357.0,0.028063629795213485,1.0943455979731675,1.413330078125,67.25147568631121,60.00985044339927,-1.4322769585872557,-1.4710627052909189,-2.151963645846479,-2.486958563749461,16.642893548507722,0.6000003814697266,0.478813651451933,1.3739997863769524,0.08670343340613229,2.6612961393477725,0.7303516098915424,2.0176479628623625,-2.5020947402414713,100.0,40.45825516441293,0.6436481764854096,12,-1.047499656677246,-1.614999771118164,-1.6299991607666016,-0.9749994277954102,0.3950004577636719,4,0.024340302936952662,-1.2117744208381578,21.3799991607666,1.1441404907553783,21.03499984741211,2.588237274063478,20.57999992370605,0.024340302936952662 3896,2013-12-30,22.375,22.44499969482422,21.920000076293945,21.989999771118164,2124434.0,0.017970903821205697,1.0,0.7264171992860022,69.35706413285793,61.05942394276158,-1.7082791837092621,-1.694203385085551,-2.491479938034825,-2.8081492949203906,18.492654790145902,0.5249996185302734,0.45061454731750317,1.604750251770021,0.2938307357096299,2.915669767830412,0.9492904937398237,2.2602100098002182,-2.746969513590656,96.66668180435148,38.71629409790292,0.6554597580301963,12,-1.1475000381469727,-1.7775001525878906,-2.0249996185302734,-1.352499961853031,1.2299995422363281,0,0.009608945367056476,1.0943455979731675,21.979999542236328,-1.2117744208381578,21.3799991607666,1.1441404907553783,21.03499984741211,0.009608945367056476 3897,2014-01-02,21.61000061035156,22.59000015258789,21.5,22.57500076293945,3509770.0,-0.0341899168557962,1.1909574325334444,-2.5064924127202737,56.86499759726275,60.68653485738827,-0.7720762181952274,-0.7967863458299469,-1.6692315900718633,-1.9899644510062728,19.827411692899073,1.0900001525878906,0.4145068712124882,0.7297508239746051,-0.46460643047393546,1.9241080784231457,0.13257219675033483,1.3269294511988754,-1.756612587269025,54.20561580639854,-1.0374244251929738,0.5971786272242695,1,-0.2700004577636683,-0.9400005340576136,-1.2600002288818324,-0.5875005722045898,2.2749996185302805,3,0.0171216530048377,1.0,22.375,1.0943455979731675,21.979999542236328,-1.2117744208381578,21.3799991607666,0.0171216530048377 3898,2014-01-03,22.084999084472656,22.1200008392334,21.700000762939453,21.71500015258789,1425374.0,0.021980493322779626,-1.1000123978370542,-0.38341852163703855,61.3471548061084,60.470236098045135,-1.057264158259688,-1.2164063666975657,-2.0809260057845265,-2.4222870086611685,19.767979046726612,0.5100002288818395,0.41991855723975036,1.1299993515014641,-0.1703041656567592,2.4303028686596875,0.4798475929223507,1.7801511100805776,-1.9579498484395863,68.63348592116611,15.6662780098833,0.6501517585791121,1,-0.6999988555908203,-1.414999008178711,-1.7349987030029297,-1.0624990463256871,1.9750003814697301,4,0.0002264463809169559,1.1909574325334444,21.61000061035156,1.0,22.375,1.0943455979731675,21.979999542236328,0.0002264463809169559 3899,2014-01-06,22.1299991607666,22.79999923706055,21.90999984741211,22.030000686645508,2478638.0,0.002037585608304804,-4.2352881778097125,0.27026692647923045,63.93617923576922,60.35144655162476,-0.9252177879723575,-1.2440691011249534,-2.065790826207575,-2.42958460185001,19.648133944358914,0.889999389648441,0.4803151522312952,1.1234994888305678,-0.27858936393416656,2.525588341595302,0.42245506244820064,1.824543915212935,-1.7566548330780485,51.272721724076575,-0.6231511778930212,0.7010444263823674,1,-0.6399993896484375,-1.2549991607666016,-1.9249987602233887,-1.1074991226196325,2.280000686645508,0,0.018978766028990623,-1.1000123978370542,22.084999084472656,1.1909574325334444,21.61000061035156,1.0,22.375,0.018978766028990623 3900,2014-01-07,21.940000534057614,22.354999542236328,21.88999938964844,22.209999084472656,1815658.0,-0.008585568635982144,-1.513508637176747,-2.700026703288355,66.18946469803348,60.93557578146866,-0.5702227112231242,-0.988171482880233,-1.8175919838432542,-2.2087528871841364,19.52369509821363,0.4650001525878871,0.5326303746873506,0.859500789642329,-0.5769453527828965,2.2959469320675545,0.14127771842971626,1.5777238608549418,-1.2754576172444203,33.84621479105681,-22.893216007233235,0.7182230712126121,1,-0.3675012588500941,-1.0650005340576136,-1.7350001335144007,-0.9175004959106445,2.2999992370605504,1,0.023928879022373506,-4.2352881778097125,22.1299991607666,-1.1000123978370542,22.084999084472656,1.1909574325334444,21.61000061035156,0.023928879022373506 3901,2014-01-08,23.13500022888184,23.229999542236328,22.364999771118164,22.450000762939453,5786974.0,0.05446671220309307,-1.0233878469751287,-2.5370486800369965,79.77211775365134,64.25941702005059,-1.492647553461829,-2.1073124334098914,-2.942368141640106,-3.3611868233733055,19.920799731403132,1.2899990081787145,0.5900895979169754,1.9377504348754933,0.24126965366201958,3.634231216088967,1.0895100442687564,2.78599082548223,-2.2142025536389625,94.50870875770954,30.401146168847788,0.8482403906067374,1,-1.2950000762939489,-2.0300006866455114,-2.9299998283386266,-2.1125001907348704,0.6049995422363246,2,-0.03285066874272391,-1.513508637176747,21.940000534057614,-4.2352881778097125,22.1299991607666,-1.1000123978370542,22.084999084472656,-0.03285066874272391 3902,2014-01-09,22.895000457763672,23.45000076293945,22.76499938964844,23.32500076293945,3560256.0,-0.010373882374919985,1.0147090172671074,-0.6277381612030979,75.56182925705443,67.20413954321415,-0.9942914996581003,-1.807590486001807,-2.614626578775976,-3.0795048917939027,20.1537970338702,0.6850013732910085,0.633565542219813,1.6010005950927741,-0.2519959167487187,3.453997106934267,0.6745023391720295,2.527498851013519,-1.6509145211417113,68.28569684709835,-1.1567206000148218,0.9264982559207458,1,-0.6800003051757812,-1.6549997329711914,-2.8637499809265137,-1.8725004196167028,1.3999996185302734,3,0.031011097194885373,-1.0233878469751287,23.13500022888184,-1.513508637176747,21.940000534057614,-4.2352881778097125,22.1299991607666,0.031011097194885373 3903,2014-01-10,23.024999618530273,23.13999938964844,22.85000038146973,22.920000076293945,1436218.0,0.005678058884795556,-1.3673491630985506,-0.2441848086442773,75.16654386544364,68.38298078138804,-0.9077870400808621,-1.8750242934515455,-2.6598506852932893,-3.165604945056394,20.399385800083135,0.28999900817871094,0.728861149229374,1.6302497863769538,-0.3709222166483599,3.6314217894022676,0.6296637848642952,2.6308357878896125,-1.4279673096975145,72.75636087982502,0.18826350915267653,1.0005860015126578,1,-0.5874996185302734,-1.5749988555908203,-2.9937491416931152,-2.4099998474121094,0.9150009155273402,4,0.03735073288163915,1.0147090172671074,22.895000457763672,-1.0233878469751287,23.13500022888184,-1.513508637176747,21.940000534057614,0.03735073288163915 3904,2014-01-13,23.21999931335449,23.3799991607666,23.040000915527344,23.229999542236328,1874222.0,0.008469042260799142,1.1935408450184275,-0.09524069028159605,75.49299205180819,69.29870482199881,-0.9100345132528496,-1.9967673210171633,-2.776055334217201,-3.3183193577257732,20.619999106297314,0.3549995422363281,0.8939965302267865,1.7137495040893533,-0.4354899080522223,3.862988916230929,0.6391297980185655,2.788369210160141,-1.3264920518646584,85.25633031336726,10.771402605879615,1.0746197060707883,1,-0.7449989318847621,-1.552498817443844,-3.2562494277954066,-2.7924995422363246,0.5750007629394567,0,0.036175718235477605,-1.3673491630985506,23.024999618530273,1.0147090172671074,22.895000457763672,-1.0233878469751287,23.13500022888184,0.036175718235477605 3905,2014-01-14,24.354999542236328,24.46500015258789,22.875,23.10000038146973,4344222.0,0.04888028692701418,1.1559318527139302,-125.49704367723906,81.18112137776157,70.61248896032144,-1.8692876958796845,-3.0075542682936494,-3.819220166229748,-4.409833050584869,21.332473562006214,1.5900001525878906,1.075416844477889,2.6719997406005866,0.2027800741211614,5.141219407080012,1.437389907360874,3.9066095738402993,-2.212453320514559,94.76187664906153,16.622447824879643,1.2346098332397122,1,-1.3724994659423828,-2.179999351501465,-4.2412495613098145,-4.257499694824219,-0.8249988555908168,1,0.0022582757630686956,1.1935408450184275,23.21999931335449,-1.3673491630985506,23.024999618530273,1.0147090172671074,22.895000457763672,0.0022582757630686956 3906,2014-01-15,25.415000915527344,25.545000076293945,24.45000076293945,24.815000534057614,6768725.0,0.043522947781327925,1.5465138715465376,0.47808827306563983,83.46023037614508,73.5675148246417,-2.740956872653438,-3.87686226377744,-4.7749484826379245,-5.4218981164082365,22.899375971553663,1.1900005340576172,1.215709983545885,3.4847510337829597,0.5757892926672561,6.393712774898663,2.030270163225108,4.9392319043408115,-2.854412986249674,95.32377235044983,14.943814499846539,1.4544808705578518,1,-1.7925004959106445,-2.700000762939453,-5.30000114440918,-5.317501068115234,-1.7850017547607422,2,-0.0462325832021242,1.1559318527139302,24.354999542236328,1.1935408450184275,23.21999931335449,-1.3673491630985506,23.024999618530273,-0.0462325832021242 3907,2014-01-16,25.834999084472656,26.06999969482422,25.274999618530273,25.479999542236328,6102388.0,0.016525601173152493,-1.0784332302782487,0.5916655275563983,83.37971279924693,76.01557682387931,-2.792247606231122,-4.044675860186885,-5.074939102767921,-5.793266471692071,25.434970883590967,0.7950000762939453,1.3233944222667766,3.6129992485046394,0.3681290145247864,6.857869482484492,1.990564131514713,5.235434365494566,-2.9599990844726562,92.70184284273195,14.065178193211366,1.6224351169899265,1,-1.8549995422363281,-2.857499122619629,-5.719999313354492,-5.737499237060547,-1.8349990844726562,3,-0.08109151877669807,1.5465138715465376,25.415000915527344,1.1559318527139302,24.354999542236328,1.1935408450184275,23.21999931335449,-0.08109151877669807 3908,2014-01-17,24.6299991607666,26.10000038146973,24.1200008392334,25.854999542236328,8302125.0,-0.04664215081897505,1.3090345935906436,-3.450709749519133,70.18634688270339,76.71003989576089,-1.327919515577431,-2.622473875926403,-3.7746770816835067,-4.539523669284854,27.188083456329025,1.9799995422363317,1.371069833832756,2.184749412536622,-1.0785722465624126,5.448071071635656,0.5530885829871046,3.816410242086139,-1.1159992218017578,54.41857219151073,-21.29540095438167,1.6316608295495167,1,-0.634999275207516,-1.6374988555908168,-4.464999198913574,-4.532499313354492,-0.6549987792968714,4,-0.013601262520799406,-1.0784332302782487,25.834999084472656,1.5465138715465376,25.415000915527344,1.1559318527139302,24.354999542236328,-0.013601262520799406 3909,2014-01-20,24.57500076293945,25.040000915527344,23.864999771118164,25.0,4191545.0,-0.002232984153517914,3.6534600364095087,0.3469380446646444,67.28849759757722,76.83215466237685,-0.9941723761917807,-2.3579771286357953,-3.6804750347847737,-4.43265344443898,28.911540281954196,1.1750011444091797,1.5403126061193149,1.920000934600825,-1.323606597780227,5.163608466981877,0.29819716841030086,3.5418047007913493,1.5249996185302805,52.71319571642059,-19.105521914528133,1.6218037661905256,1,-0.34250068664550426,-1.5825004577636648,-4.410000801086422,-4.47750091552734,-0.42500114440917613,0,-0.025839276059736793,1.3090345935906436,24.6299991607666,-1.0784332302782487,25.834999084472656,1.5465138715465376,25.415000915527344,-0.025839276059736793 3910,2014-01-21,24.13500022888184,24.7450008392334,24.09000015258789,24.559999465942386,2354637.0,-0.017904395540087048,-1.5436950016295463,0.9999999999999917,61.65564066632461,74.819212763785,-0.23475433390067835,-1.7202820184109733,-3.200417339528901,-3.9553472612809095,30.618786244057272,0.6550006866455078,1.6506206401564825,1.2985003471374554,-1.843197302956856,4.440197997231767,-0.27234847790970207,2.869349172184613,1.9650001525878906,12.080554095294154,-54.257179499263266,1.5708488250471564,1,0.2974996566772461,-1.1424999237060547,-3.9350004196167028,-4.03750038146973,0.3950004577636719,1,-0.014087431090264668,3.6534600364095087,24.57500076293945,1.3090345935906436,24.6299991607666,-1.0784332302782487,25.834999084472656,-0.014087431090264668 3911,2014-01-22,23.70000076293945,24.31999969482422,23.649999618530273,24.20499992370605,2354645.0,-0.018023594854655767,-1.2148709784202407,1.1882354525136656,64.47369811452342,73.58719819239266,0.32276052407402034,-1.0803763313125962,-2.704605175744792,-3.486470283273267,32.52978044134021,0.6700000762939453,1.7484343287463773,0.6982508659362772,-2.244083244239924,3.6405849761124784,-0.7729161891518253,2.1694179210243796,2.35529960632325,2.0408624015768004,-63.11207103817404,1.4711670550881009,1,0.7749996185302805,-0.7075004577636648,-3.487500667572018,-3.60250091552734,0.639999389648441,2,-0.007172998768834371,-1.5436950016295463,24.13500022888184,3.6534600364095087,24.57500076293945,1.3090345935906436,24.6299991607666,-0.007172998768834371 3912,2014-01-23,23.80500030517578,24.04999923706055,23.5049991607666,23.834999084472656,2271214.0,0.004430360289292556,1.3695702652048949,0.059403622079957696,62.554763224062086,72.18588923223918,0.40277544962500755,-0.9817117622530489,-2.7609863418326306,-3.5492130884427198,34.362403822630036,0.5450000762939489,1.8691042974615577,0.6420003890991204,-2.0872803909482904,3.371281169146531,-0.722640000924585,2.006640779122826,2.1540880340576223,11.560732303929047,-50.95628306179033,1.364640390023705,1,0.682499885559082,-0.8124999999999964,-3.4875001907348633,-3.707500457763672,0.6900005340576172,3,-0.0073514447454609,-1.2148709784202407,23.70000076293945,-1.5436950016295463,24.13500022888184,3.6534600364095087,24.57500076293945,-0.0073514447454609 3913,2014-01-24,23.084999084472656,23.86000061035156,22.854999542236328,23.63999938964844,3406864.0,-0.03024579758340018,1.0200970732343249,18.50076297049859,56.34551798168182,70.05839211333624,1.2652356801974705,-0.10567308781675422,-2.009724554799625,-2.7865614415833733,35.46443001903579,1.0050010681152308,1.789002074697656,-0.18050079345703196,-2.720712118337598,2.3597105314235343,-1.450606455897315,1.0896048689832512,2.726843904052739,10.52628822332987,-51.20661647415508,1.2701056624402838,1,1.392500877380371,-0.029998779296871447,-2.6587491035461426,-2.987499237060547,0.5900001525878942,4,0.03963616858632624,1.3695702652048949,23.80500030517578,-1.2148709784202407,23.70000076293945,-1.5436950016295463,24.13500022888184,0.03963616858632624 3914,2014-01-27,22.96500015258789,23.084999084472656,22.72500038146973,22.95000076293945,2427742.0,-0.005198134574130431,1.8235496514376048,-0.02702591243385048,56.87458184781372,67.35766549889759,1.5033526431100448,0.1466788336451046,-1.8667908606335288,-2.620185088746574,36.073260576150126,0.35999870300292613,1.7512823932240273,-0.37974977493286133,-2.7665456983326244,2.0070461484669018,-1.5731477366327447,0.813648186767022,2.610295360234378,11.881174095567431,-51.17416925047894,1.1933979616998818,1,1.4475002288818395,0.13000011444091797,-2.5437498092651367,-2.8675003051757812,1.3850002288818395,0,0.043979979193164764,1.0200970732343249,23.084999084472656,1.3695702652048949,23.80500030517578,-1.2148709784202407,23.70000076293945,0.043979979193164764 3915,2014-01-28,22.51499938964844,23.1299991607666,22.46999931335449,23.10000038146973,2620845.0,-0.019595069015871047,1.0465157541437209,-39.00165310273746,45.380021609046814,63.12653119144222,1.8605589874930182,0.6733378974603781,-1.3799135267010456,-2.1321001605140495,36.024366038472714,0.6599998474121129,1.7012142755206234,-0.856500530242915,-3.1902982621508365,1.4772972016650066,-2.0233993961968757,0.3103983357110458,2.7752666100385746,2.432436054861901,-54.30435181751168,1.1668988659539616,1,1.7700004577636683,0.6250009536743129,-2.093749046325687,-2.4049987792968786,2.2450008392333984,1,0.07261826663133486,1.8235496514376048,22.96500015258789,1.0200970732343249,23.084999084472656,1.3695702652048949,23.80500030517578,0.07261826663133486 3916,2014-01-29,22.59000015258789,22.959999084472656,22.200000762939453,22.790000915527344,2866596.0,0.0033311465677379193,1.8148237105900804,0.34188106641800536,47.669974098518885,59.15878244691689,1.5004818454636357,0.6485202470778759,-1.4189849194484623,-2.165240080428589,35.406116122407774,0.7599983215332031,1.6352264067493323,-0.7922497749328627,-3.1086364732469,1.5241369233811746,-1.9504431240898832,0.3659435742241577,2.3618338447392233,21.081065476755033,-32.78230856019185,1.158193349157019,1,1.5600004196166992,0.5500001907348633,-2.1687498092651367,-2.479999542236328,2.5949993133544957,2,0.08587873045389838,1.0465157541437209,22.51499938964844,1.8235496514376048,22.96500015258789,1.0200970732343249,23.084999084472656,0.08587873045389838 3917,2014-01-30,21.979999542236328,22.68000030517578,21.61000061035156,22.57999992370605,3956655.0,-0.0270031255525105,1.6749954104489266,2.999990463293198,42.56227663317245,56.08944130808011,1.6831447874667838,1.3572483370768929,-0.7520001682797535,-1.5234464724636396,35.34283045278114,1.0699996948242223,1.3845142554532686,-1.4207503318786614,-3.6828135906592223,0.8413129269018995,-2.5517819612689436,-0.28971870248837917,2.586577802276512,16.44439697265641,-33.582123598115885,1.1310316293902811,1,1.345001220703125,1.2425003051757812,-1.5624995231628418,-1.8699989318847656,2.9200000762939453,3,0.10737036667433197,1.8148237105900804,22.59000015258789,1.0465157541437209,22.51499938964844,1.8235496514376048,22.96500015258789,0.10737036667433197 3918,2014-01-31,22.09000015258789,22.38999938964844,21.739999771118164,22.024999618530273,2358990.0,0.005004577463260995,-1.0472421550929305,-0.1083341545523621,41.85879629820491,53.263918941483176,1.3130347193636425,1.3150657071960232,-0.8322224214413012,-1.6002924956007334,35.276124746929625,0.649999618530277,0.9793823496128695,-1.31099977493286,-3.5724516527013854,0.9504521028356656,-2.4417257138171244,-0.18027383604859537,2.0035249144591454,31.57894736842121,-13.413275545202367,1.1307259388842632,1,1.0875005722045898,1.1850004196166992,-1.6725001335144043,-1.9799995422363281,2.809999465942383,4,0.10887282345101101,1.6749954104489266,21.979999542236328,1.8148237105900804,22.59000015258789,1.0465157541437209,22.51499938964844,0.10887282345101101 3919,2014-02-03,22.54999923706055,22.82999992370605,22.200000762939453,22.26499938964844,3349319.0,0.020823860629026303,-2.0361617442939313,4.384577012236274,35.5945691857676,50.368244332532406,0.5985223988786537,0.9361417774925194,-1.2569675030953782,-2.021490934548172,34.62234560710441,0.7399997711181605,0.5227123605403001,-0.8720006942748988,-3.0911622738060025,1.347160885256205,-1.9815814840404506,0.23758009549065306,1.146161916915208,61.842073892262626,22.189265787613643,1.109580789765551,2,0.4150009155273402,0.9900007247924769,-2.324999332427982,-2.439998626708988,2.5,0,0.04988913694289976,-1.0472421550929305,22.09000015258789,1.6749954104489266,21.979999542236328,1.8148237105900804,22.59000015258789,0.04988913694289976 3920,2014-02-04,22.46500015258789,22.53000068664551,22.170000076293945,22.354999542236328,1764452.0,-0.003769360858024595,1.9999841055391603,0.38596726051050045,22.117179776180308,45.661964517160946,0.4712800115458897,1.1199074083954343,-1.115214679277301,-1.9223011291156276,33.956652775705784,0.3799991607666051,0.2207216077996108,-0.9832497596740737,-3.140146467267815,1.1736469479196678,-2.0616981134709427,0.0951985941227953,0.897375314407995,63.333371009398384,29.453447983660617,1.0784483537968705,2,0.36499977111816406,1.297499656677246,-2.081249713897705,-2.354999542236328,2.0550003051757812,1,0.08390831142125288,-2.0361617442939313,22.54999923706055,-1.0472421550929305,22.09000015258789,1.6749954104489266,21.979999542236328,0.08390831142125288 3921,2014-02-05,22.375,22.57999992370605,22.229999542236328,22.38999938964844,1737994.0,-0.004006238681352636,-1.29508217224902,-0.1363573311139177,15.12097053299641,40.39154310704254,0.39511363573091174,1.2122010759754076,-0.9615665239028246,-1.8302253991191613,32.53044172483537,0.350000381469723,-0.06175424439043553,-1.0352499008178704,-3.241596067147782,1.1710962655120412,-2.1384229839828244,0.06792318234708361,0.7069954899327939,62.70490329580678,34.76746475327868,1.103173083164955,2,0.36000061035155895,1.4250001907348633,-1.726250171661377,-2.1999998092651367,-0.27499961853027344,2,0.10659218900030565,1.9999841055391603,22.46500015258789,-2.0361617442939313,22.54999923706055,-1.0472421550929305,22.09000015258789,0.10659218900030565 3922,2014-02-06,23.604999542236328,23.6200008392334,22.524999618530273,22.559999465942386,4157721.0,0.05497204658039445,1.0372065130027626,-69.66950661239424,39.719158623724226,38.54416984504726,-0.9680391701672697,0.04018023223664002,-2.101674565765954,-3.048660661067558,31.24642219174324,1.2450008392333984,-0.24850144078833836,0.1592496871948228,-2.035004372664403,2.3535037470540487,-0.9378773427347902,1.2563767171244358,-1.9949989318847692,99.20205912371584,71.53206588144113,1.097127029929613,2,-0.9899988174438477,0.19500064849853516,-2.6924996376037598,-3.1974992752075195,-1.6749992370605469,3,0.06693496947030098,-1.29508217224902,22.375,1.9999841055391603,22.46500015258789,-2.0361617442939313,22.54999923706055,0.06693496947030098 3923,2014-02-07,23.88500022888184,23.95000076293945,23.604999542236328,23.80500030517578,2489069.0,0.011861922985616058,2.2857103931845173,0.0765549453257222,43.378115137206514,37.04456243275757,-1.2545556749931386,-0.18138772848957885,-2.2768441758141584,-3.3222173530577983,29.99865259053887,0.34500122070312145,-0.4286309063557674,0.3962503433227589,-1.7969927134143298,2.5894934000598475,-0.7003711850457854,1.4928718716913032,-2.2347996139526423,96.34828601217528,68.87820161262343,1.096621528368544,2,-1.1049995422363352,-0.02999973297119496,-2.8800001144409215,-3.404999732971195,-1.7900009155273509,4,0.042495263969940966,1.0372065130027626,23.604999542236328,-1.29508217224902,22.375,1.9999841055391603,22.46500015258789,0.042495263969940966 3924,2014-02-10,24.059999465942386,24.364999771118164,23.834999084472656,24.29999923706055,2954015.0,0.007326742113610507,1.864862078386751,-2.9999999999998668,49.24165047959504,37.47363230726292,-1.4057213105204696,-0.30591397605516235,-2.3470083428339485,-3.509249326006202,28.624024778531687,0.5300006866455078,-0.6002496580790648,0.5292495727539084,-1.674470533332567,2.7329696788403837,-0.572610480289331,1.6311096257971478,-2.317806845092779,86.10476776397898,54.34628801053757,1.101860053043238,2,-1.072499275207523,-0.20499897003174183,-3.0324993133544957,-3.579998970031742,-1.9650001525878977,0,0.03491272532141698,2.2857103931845173,23.88500022888184,1.0372065130027626,23.604999542236328,-1.29508217224902,22.375,0.03491272532141698 3925,2014-02-11,24.40999984741211,24.44499969482422,23.95499992370605,24.15500068664551,2217761.0,0.01454698209636951,2.015393824863719,-1.062497516470751,57.30451641261522,38.54413700882918,-1.6300662431446362,-0.686794935985013,-2.582882566839455,-3.878310961688449,26.483778817514132,0.4899997711181676,-0.6681050003832709,0.8764999389648445,-1.3316837728683026,3.0846836507979916,-0.22759191695173087,1.9805917948814198,-2.5104387975463887,98.41987155751582,60.303883404010136,1.104091855916574,2,-1.3824996948242188,-0.5549993515014648,-3.2274999618530273,-3.8249998092651367,-1.635000228881836,1,0.026218737961864136,1.864862078386751,24.059999465942386,2.2857103931845173,23.88500022888184,1.0372065130027626,23.604999542236328,0.026218737961864136 3926,2014-02-12,24.239999771118164,24.5,24.190000534057614,24.29999923706055,1604730.0,-0.006964362038370475,-2.8750432139236968,-0.2352927976782801,54.416237206728276,39.86124373922428,-1.3425873948588247,-0.6422657759167336,-2.2966056191830795,-3.719373103132426,23.70256203461577,0.30999946594238637,-0.7360957617830373,0.7652499198913567,-1.2893430008118116,2.819842840594525,-0.26204654046022924,1.7925463802429427,-2.1368036296557626,86.83543399174674,43.48659387169285,1.027296460351585,2,-1.119999885559082,-0.38499927520751953,-3.0162501335144043,-3.6549997329711914,-1.3950004577636754,2,0.011551183551541389,2.015393824863719,24.40999984741211,1.864862078386751,24.059999465942386,2.2857103931845173,23.88500022888184,0.011551183551541389 3927,2014-02-13,23.739999771118164,24.229999542236328,23.61000061035156,24.09000015258789,2336626.0,-0.020627062901037996,-1.032787705392168,5.833391613948855,56.96068753737166,41.53923165468724,-0.6332720220166586,-0.32387029161894887,-1.6940575392182993,-3.2149332122160317,20.2470457381419,0.6299991607666051,-0.6773727126419153,0.36999988555908203,-1.367000087315109,2.106999858433273,-0.4985001008780152,1.2384998719961793,-1.3971232438020031,15.083816741184645,-31.077748589095325,0.8684999864370962,2,-0.4049997329711914,0.11500072479248047,-2.2674999237060547,-2.939999580383301,-0.8249988555908203,3,-0.06908169357455696,-2.8750432139236968,24.239999771118164,2.015393824863719,24.40999984741211,1.864862078386751,24.059999465942386,-0.06908169357455696 3928,2014-02-14,24.295000076293945,24.29999923706055,23.65500068664551,23.665000915527344,2050474.0,0.023378277612748244,1.0156283993407476,-1.7999956403507338,62.93773918387022,44.57736165447643,-0.9416217715656217,-0.9541757934705224,-2.1759870498663254,-3.7503257129281877,18.458467564460612,0.6449985504150391,-0.6228982245612755,0.9417501449584975,-0.7499614307067866,2.6334617206237816,0.09589435712585725,1.7876059327911378,-1.7364112017094016,76.96628491093328,25.375095006422093,0.8458557878326416,2,-0.9600000381469727,-0.4399995803833008,-2.5674996376037598,-3.3849992752075195,-1.8549995422363317,4,-0.09734512301672449,-1.032787705392168,23.739999771118164,-2.8750432139236968,24.239999771118164,2.015393824863719,24.40999984741211,-0.09734512301672449 3929,2014-02-17,23.940000534057614,24.44499969482422,23.90999984741211,24.315000534057614,1333597.0,-0.014612041206895299,-1.4597616479440565,-0.5952388881656429,64.12290508284764,49.24466446632835,-0.41204639564308465,-0.684271002679413,-1.7669766244461371,-3.376066740779553,16.98174480132975,0.5349998474121094,-0.473492231489935,0.6185006141662548,-0.9988661979294022,2.235867426261912,-0.19018279188157194,1.4271840202140815,-1.1872705469315257,37.07866854115575,-19.87440625998778,0.808683406047828,2,-0.5750007629394496,-0.0850000381469691,-1.996250152587887,-3.029999732971188,-1.1050014495849574,0,-0.077067718443798,1.0156283993407476,24.295000076293945,-1.032787705392168,23.739999771118164,-2.8750432139236968,24.239999771118164,-0.077067718443798 3930,2014-02-18,23.795000076293945,24.114999771118164,23.73500061035156,24.01000022888184,1388277.0,-0.006056827674560283,-1.2686579061240024,0.5733337402343844,61.77908091521414,54.428898953241436,-0.0654254713468454,-0.5966384963024076,-1.5479043027614168,-3.2219549406814707,15.331271978455963,0.3799991607666051,-0.3145176573197048,0.4905001640319817,-1.0977493068485131,2.0787496349124766,-0.30362457140826393,1.2846248994722274,-0.8675430878804669,20.786471102577167,-39.02272428190617,0.794124735440247,2,-0.2825002670288086,0.06000041961669922,-1.7237496376037598,-2.8824996948242188,-0.4650001525878942,1,-0.07144361241810215,-1.4597616479440565,23.940000534057614,1.0156283993407476,24.295000076293945,-1.032787705392168,23.739999771118164,-0.07144361241810215 3931,2014-02-19,23.53000068664551,23.75,23.309999465942386,23.690000534057614,2213713.0,-0.011136767757880528,2.1428746594005195,0.74418480864423,66.24739638835231,57.37648092708899,0.4253728981554765,-0.36367384659271806,-1.2213460619708236,-2.9305312795078855,13.997404317675938,0.48500061035155895,-0.13972771805720896,0.23400077819824716,-1.3471402147749814,1.8151417711714757,-0.5565697182883653,1.0245712746848596,-0.4452893970733811,19.38336355402003,-44.01464339974716,0.7905704964866137,2,0.37499904632568004,0.32499980926513317,-0.9512505531311071,-1.980000495910648,0.18499946594237926,2,-0.032086742289971104,-1.2686579061240024,23.795000076293945,-1.4597616479440565,23.940000534057614,1.0156283993407476,24.295000076293945,-0.032086742289971104 3932,2014-02-20,23.6299991607666,23.73500061035156,23.05500030517578,23.25,1712954.0,0.004249828780406473,1.3050777322673928,-2.3749970197650243,66.17647235604616,59.90963172918229,0.36799182097989913,-0.5032574631023898,-1.2625125462429665,-2.9968688475787637,12.668266633613602,0.6800003051757777,0.13103677003584124,0.3427493095397942,-1.2284369881708201,1.9139356072504086,-0.44284383931551474,1.1283424583951032,0.8700008392333984,41.3668423074812,-24.979712656985377,0.7855931488553075,2,0.14750099182128906,0.22500133514404297,-0.46124887466430664,-1.5374994277954102,0.1900005340576172,3,-0.03322047716004428,2.1428746594005195,23.53000068664551,-1.2686579061240024,23.795000076293945,-1.4597616479440565,23.940000534057614,-0.03322047716004428 3933,2014-02-21,24.0,24.09000015258789,23.70000076293945,23.86000061035156,1487552.0,0.015658097857562225,1.4374985098824817,0.36842026010270523,65.5246395232198,61.71885273402948,0.017901760258524746,-0.8444914963688248,-1.5697808983124837,-3.3375015682454823,12.272041624593594,0.46000099182128906,0.47059123414963366,0.6670001029968269,-0.9324222521507437,2.2664224581443975,-0.13271107457695663,1.4667112805706104,0.47110000610351577,67.98561940831,1.0251071162976615,0.7997111775737847,2,-0.22249984741210938,-0.14499950408935547,-0.5212502479553223,-1.6450004577636719,-0.15500068664551137,4,-0.045208295186360714,1.3050777322673928,23.6299991607666,2.1428746594005195,23.53000068664551,-1.2686579061240024,23.795000076293945,-0.045208295186360714 3934,2014-02-24,23.97500038146973,23.9950008392334,23.790000915527344,23.899999618530273,880452.0,-0.0010416507720946155,2.56516402958835,0.5357220708446985,66.37744743722202,62.72695618120803,0.03305207006393829,-0.7799331027308973,-1.4804011092007165,-3.2715645379977083,12.016890457225832,0.20999908447265625,0.5823064251994765,0.5915004730224638,-1.0227099202457168,2.2057108662906444,-0.21560472361162653,1.398605669656554,0.46777763061523103,86.79250375621946,18.57289630129138,0.8071051966340895,2,-0.1975002288818395,-0.649999618530277,-0.4812502861022949,-1.6050004959106445,-0.30999946594238637,0,-0.06402501868565214,1.4374985098824817,24.0,1.3050777322673928,23.6299991607666,2.1428746594005195,23.53000068664551,-0.06402501868565214 3935,2014-02-25,24.149999618530273,24.21500015258789,23.84499931335449,23.95000076293945,1842142.0,0.007299238134561126,1.2424298471231034,2.666624281572578,68.90309323750144,64.33660685129394,-0.20417825646351062,-0.8708085819067186,-1.5821788405566366,-3.4018779027513375,12.160859453048017,0.370000839233402,0.6622081994119569,0.6847496986389174,-0.9097490371281367,2.2792484344059716,-0.11249966924460963,1.4819990665224445,0.2650228394165026,94.39650494759724,24.426799892293843,0.7972493678835276,2,-0.39999961853027344,-0.972498893737793,-0.5374994277954102,-1.7799997329711879,-0.475000381469723,1,-0.05445136872998613,2.56516402958835,23.97500038146973,1.4374985098824817,24.0,1.3050777322673928,23.6299991607666,-0.05445136872998613 3936,2014-02-26,24.53000068664551,24.739999771118164,24.13999938964844,24.13999938964844,2282990.0,0.015735034124955583,-2.0769148004870877,1.9500176430757734,62.0286256124476,64.89971108185793,-0.6020261065321755,-1.1573558797272163,-1.8717498038428566,-3.7321346848678054,12.852599774259549,0.600000381469723,0.7035730083141338,0.9677507400512724,-0.6385510913061196,2.5740525714086644,0.16459982437257636,1.7709016557299684,-1.4750003814697301,87.53714237201821,20.386692777356686,0.8031509156786968,2,-0.6325006484985387,-1.355000495910648,-0.8175005912780762,-2.105000495910648,-1.105001449584961,2,-0.04891971990823296,1.2424298471231034,24.149999618530273,2.56516402958835,23.97500038146973,1.4374985098824817,24.0,-0.04891971990823296 3937,2014-02-27,24.34000015258789,24.815000534057614,24.170000076293945,24.53000068664551,1945450.0,-0.007745639165883111,-1.4339608382246432,-0.48717923637840627,56.05858888678368,64.13536104884831,-0.3553320199282233,-0.8237170605712478,-1.576510714116079,-3.4867625165755065,14.040682286354206,0.6450004577636683,0.6650916155835347,0.6597501754760735,-0.7969133062732681,2.116413657225415,-0.0685815653985955,1.3880819163507425,-1.2512998580932617,57.39906018156626,-5.807807285581255,0.7283317408746702,2,-0.4049997329711914,-1.1274995803833043,-0.6062498092651332,-1.9149999618530273,-0.6149997711181605,3,-0.02567789630574624,-2.0769148004870877,24.53000068664551,1.2424298471231034,24.149999618530273,2.56516402958835,23.97500038146973,-0.02567789630574624 3938,2014-02-28,24.4950008392334,24.5,24.13500022888184,24.149999618530273,1394889.0,0.006368146494404536,1.0563393902923688,-1.8157907945590184,55.82331060516303,63.21318388466112,-0.5352682815751599,-0.8319578206213549,-1.6276212190246149,-3.5886803630284803,15.271815731526155,0.3649997711181605,0.6578924165996263,0.6945008277893052,-0.5971401862403454,1.9861418418189558,0.048680320774479924,1.3403213348041305,-1.3372485351562489,68.78050595930392,8.120179073701408,0.6458205070148246,2,-0.5600004196166992,-1.2825002670288121,-0.7550005912780762,-2.070000648498535,-1.25,4,-0.027556689989087002,-1.4339608382246432,24.34000015258789,-2.0769148004870877,24.53000068664551,1.2424298471231034,24.149999618530273,-0.027556689989087002 3939,2014-03-03,23.67499923706055,24.125,23.65500068664551,23.81999969482422,2439654.0,-0.03347628389787438,-4.081140712636251,-0.4202896948252882,41.26040082880048,60.93333054172627,0.2717691846653736,0.08078948919859741,-0.7180470313481102,-2.7172705411396265,16.036338534871376,0.8400001525878871,0.6548121725209803,-0.18175077438354137,-1.3346250247019285,0.9711234759348457,-0.7581878995427331,0.3946863507756504,-0.4509570037841826,1.724013193592634,-51.92269211601525,0.5764371251591934,3,0.2600011825561488,-0.46249866485596414,0.09125089645385387,-1.2499990463256871,-0.3699989318847692,0,0.007180573675703572,1.0563393902923688,24.4950008392334,-1.4339608382246432,24.34000015258789,-2.0769148004870877,24.53000068664551,0.007180573675703572 3940,2014-03-04,24.35000038146973,24.35000038146973,23.604999542236328,23.79999923706055,1965310.0,0.0285111369022788,1.7090883239295591,-3.793099365973101,51.16773399832677,59.25781249839011,-0.3533885794313143,-0.46984036184726463,-1.29781496544404,-3.340967095656879,16.977009482828915,0.745000839233402,0.5830057984940211,0.3990003585815458,-0.568033346892598,1.3660340640556896,-0.08451649415552609,0.8825172113186177,-1.0623198161621126,61.570266823668604,11.620977045930296,0.48351685273707207,3,-0.4149999618530309,-1.1374998092651438,-0.5962500572204625,-1.9250001907348668,-1.1350002288818395,1,-0.028131394464522064,-4.081140712636251,23.67499923706055,1.0563393902923688,24.4950008392334,-1.4339608382246432,24.34000015258789,-0.028131394464522064 3941,2014-03-05,24.76000022888184,24.834999084472656,24.21500015258789,24.34000015258789,1805259.0,0.016837775810636835,1.175443292966541,0.7636349134238982,61.03895943047106,58.68697772888176,-0.6376167921027367,-0.7293971549659979,-1.6023077364904204,-3.691009216905556,18.106417489047715,0.6199989318847656,0.5399495928068241,0.6897501945495641,-0.010366539671984754,1.389866928771113,0.33969182743879145,1.0398085616603367,-1.411226864824222,93.90252979651868,37.90951194706209,0.3500583671107741,3,-0.5400009155273473,-1.5375003814697301,-1.0475001335144078,-2.335000038146976,-1.835000991821289,2,-0.04382071816605504,1.7090883239295591,24.35000038146973,-4.081140712636251,23.67499923706055,1.0563393902923688,24.4950008392334,-0.04382071816605504 3942,2014-03-06,25.184999465942386,25.51000022888184,24.90500068664551,25.06999969482422,3007241.0,0.017164750934242523,-1.7191125855632712,0.27380892911476945,59.910902638597136,58.06322918614591,-0.9150722718130666,-1.085617767831323,-1.9206500397473647,-4.057201959960199,18.432594692304022,0.75,0.5339555763216453,1.0357494354248082,0.2111711209627316,1.8603277498868849,0.6234602781937681,1.4480385926558483,-1.7470525586598669,82.93959864593317,28.37683081666063,0.412289157231039,3,-0.6274995803833043,-1.6249990463256871,-1.5399990081787145,-2.759999275207523,-2.4149990081787145,3,-0.06988287735570053,1.175443292966541,24.76000022888184,1.7090883239295591,24.35000038146973,-4.081140712636251,23.67499923706055,-0.06988287735570053 3943,2014-03-07,24.899999618530273,25.25,24.75,25.125,2334775.0,-0.011316253859664283,1.1052614671715448,-1.9565289502926766,60.85971327643517,57.45014761272515,-0.5464464948491567,-0.7596241680398066,-1.544774198371968,-3.7170106049687774,18.38178982150543,0.5,0.524620160069329,0.6999996185302741,-0.1792285636269888,1.579227800687537,0.2603855274516427,1.1396137096089056,-1.29628844551981,67.9789821269982,10.741743132848967,0.43961409107863153,3,-0.3424997329711914,-1.2749996185302734,-1.6262493133544922,-2.47499942779541,-1.5200004577636719,4,-0.04718872510287608,-1.7191125855632712,25.184999465942386,1.175443292966541,24.76000022888184,1.7090883239295591,24.35000038146973,-0.04718872510287608 3944,2014-03-10,24.899999618530273,24.98500061035156,24.3700008392334,24.70000076293945,1882029.0,0.0,2.324315546918137,-0.8888822955961672,62.923966641265125,56.78580021314333,-0.448613226293201,-0.7309426180266279,-1.4631465989182537,-3.6599015588258865,17.749065454649035,0.6149997711181605,0.5140828435280511,0.6579996109008803,-0.27186395985185285,1.5878631816536135,0.19306782552451196,1.1229313962772487,-1.1437853210500997,67.9789821269982,5.877702253516951,0.4649317853763669,3,-0.3424997329711914,-1.0599994659423828,-1.6737489700317383,-2.47499942779541,-1.8349990844726598,0,-0.06646581544785424,1.1052614671715448,24.899999618530273,-1.7191125855632712,25.184999465942386,1.175443292966541,24.76000022888184,-0.06646581544785424 3945,2014-03-11,25.04999923706055,25.415000915527344,24.959999084472656,25.34000015258789,1548937.0,0.006024081157762318,1.0681786655569427,-1.4500128746768974,68.2692056400642,57.47919799398962,-0.5112898147767346,-0.8754199222148351,-1.5474353900060684,-3.753655352307195,17.16979048730456,0.5150012969970703,0.48941351784935705,0.7759992599487333,-0.21991117606539845,1.771909695962865,0.27804404194166565,1.273954477955801,-1.1534820650682427,64.47868998295915,-2.9011131550675344,0.4979552180070659,3,-0.4924993515014684,-1.2099990844726598,-1.7974991798400914,-2.624999046325687,-1.894998550415039,1,-0.06966063812501466,2.324315546918137,24.899999618530273,1.1052614671715448,24.899999618530273,-1.7191125855632712,25.184999465942386,-0.06966063812501466 3946,2014-03-12,24.520000457763672,24.899999618530273,24.145000457763672,24.899999618530273,3066211.0,-0.021157636544466007,2.9736885694351725,1.3103377969535295,59.694998884263875,57.883243549265195,0.019155678721542557,-0.3408438832669596,-0.9692635940647101,-3.1686442756030146,16.091175546708623,0.9049987792968786,0.45279851915622515,0.2320004463195815,-0.7697526261978602,1.2337535188370232,-0.2688760899391376,0.7328769825783006,-0.4944046412201999,27.472532079094126,-41.41328175585156,0.5008765362587203,3,0.037499427795410156,-0.6500005722045898,-1.2237505912780762,-2.0950002670288086,-1.2200012207031214,2,-0.05322187115875787,1.0681786655569427,25.04999923706055,2.324315546918137,24.899999618530273,1.1052614671715448,24.899999618530273,-0.05322187115875787 3947,2014-03-13,22.100000381469727,24.084999084472656,21.950000762939453,23.96999931335449,7042877.0,-0.09869494417271552,1.033333212231745,4.921060688955916,35.69277675149293,55.64651756552407,2.3333762114043566,2.0553718839622874,1.496444099765604,-0.7024352784879326,16.05510903143616,2.5699996948242188,0.325196888972517,-2.1059996604919426,-3.4915815830359875,-0.7204177379478978,-2.798790621763967,-1.4132086992199184,3.409999847412113,4.328993129141534,-61.99920978302984,0.6927909612720227,3,1.630000114440918,1.630000114440918,1.1675000190734863,0.3249998092651367,1.659999847412113,3,0.03733026431450037,2.9736885694351725,24.520000457763672,1.0681786655569427,25.04999923706055,2.324315546918137,24.899999618530273,0.03733026431450037 3948,2014-03-14,21.93000030517578,21.96500015258789,21.290000915527344,21.899999618530273,3860013.0,-0.0076923110117448346,12.499933243052508,-0.016043157102378813,34.92999596603599,54.943139247439134,2.348206809506138,2.1493034510511038,1.6958058065842891,-0.4870650517160797,16.12035472795357,0.8099994659423828,0.20761385411596578,-2.157749748229982,-3.8752644523271442,-0.44023504413281955,-3.016507100278563,-1.2989923961814007,3.508799934387209,15.51513671875,-46.2323666657469,0.8587573520485808,3,1.4700002670288086,1.4700002670288086,1.2775001525878906,0.49499988555908203,1.9300003051757777,4,0.038303699995372975,1.033333212231745,22.100000381469727,2.9736885694351725,24.520000457763672,1.0681786655569427,25.04999923706055,0.038303699995372975 3949,2014-03-17,22.09499931335449,22.31999969482422,21.3700008392334,21.88999938964844,2262843.0,0.007523894477090565,1.900756823496181,6.833174391251591,34.8339495029915,53.12827430351299,2.162975247841157,1.9383760073690652,1.5612403961283619,-0.6077487605208383,15.897705262567202,0.9499988555908203,0.12708717374535894,-1.9005006790161154,-3.835814809402045,0.034813451369814175,-2.8681577442090784,-0.9328436138231524,3.177848953247075,19.51511267459745,-36.52853613954713,0.9676570651929641,3,1.3050012588501012,1.3050012588501012,1.2225012779235875,0.33000087738037465,1.9600009918212926,0,0.05815794918968131,12.499933243052508,21.93000030517578,1.033333212231745,22.100000381469727,2.9736885694351725,24.520000457763672,0.05815794918968131 3950,2014-03-18,22.09499931335449,22.09499931335449,22.09499931335449,22.09499931335449,0.0,0.0,1.0,0.0,30.961679444957085,49.78635430512255,2.022111142318291,1.9020027501861314,1.5984266294455658,-0.5634625584456181,15.932196215210858,0.0,0.02601440701709734,-1.8155006408691428,-3.9290183474144804,0.2980170656761949,-2.8722594941418116,-0.7587417875964739,3.0185350592041047,22.299132605159045,-28.531413086535437,1.056758853272669,3,1.3050012588501012,1.3050012588501012,1.3262510299682653,0.33000087738037465,1.9350013732910227,1,0.043901391755954755,1.900756823496181,22.09499931335449,12.499933243052508,21.93000030517578,1.033333212231745,22.100000381469727,0.043901391755954755 3951,2014-03-19,22.774999618530273,23.11000061035156,22.69499969482422,23.05500030517578,1913403.0,0.030776208477399036,1.1282027455947934,-100.0,38.63470964392559,47.422332861270164,1.1520810469880374,1.2253645877244317,0.9257566142446194,-1.1962897892943012,16.210463878123342,1.0150012969970703,0.07010514947699065,-1.097750282287599,-3.2661416916300148,1.0706411270548166,-2.1819459869588087,-0.013554577616389452,2.1855934157470713,53.130578742500255,3.001571462363252,1.0841957046712085,3,0.5775012969970703,0.6250009536743164,0.6662507057189941,-0.2499990463256836,1.409999847412113,2,0.01668500875872936,1.0,22.09499931335449,1.900756823496181,22.09499931335449,12.499933243052508,21.93000030517578,0.01668500875872936 3952,2014-03-20,22.84499931335449,22.84499931335449,22.354999542236328,22.57500076293945,1650395.0,0.0030735322062205306,2.629647421180134,-0.964278172492013,37.86763447791092,44.86765743921191,0.7993005638043265,1.1526355118569889,0.8717888403499039,-1.208889656774165,16.962750863059195,0.4899997711181605,0.009876297998211214,-0.988500595092777,-3.203314751713041,1.226313561527487,-2.095907673402909,0.11890648321735497,1.968770036172856,85.4394867344928,36.11366931485058,1.1074070783101329,3,0.5075016021728551,0.5550012588501012,0.6425008773803746,-0.3199987411498988,1.730001449584961,3,0.01991682807537143,1.1282027455947934,22.774999618530273,1.0,22.09499931335449,1.900756823496181,22.09499931335449,0.01991682807537143 3953,2014-03-21,22.915000915527344,23.0,22.7450008392334,22.895000457763672,4689798.0,0.003064198042323163,1.6842210934206034,0.07407616719766595,43.71902134402203,42.73377462840712,0.46725242470250805,1.0510696295220434,0.8147722246321365,-1.2236152304450485,17.26845743004228,0.25499916076660156,-0.14690179678029835,-0.8642490386962898,-3.114756128855891,1.3862580514633116,-1.9895025837760905,0.2610045063835109,1.75781769664,88.79311951294659,32.0643744880087,1.1252535450798014,3,0.4375,0.4849996566772461,0.6799993515014648,-0.3750009536743164,2.2899990081787074,4,0.03687537768248217,2.629647421180134,22.84499931335449,1.1282027455947934,22.774999618530273,1.0,22.09499931335449,0.03687537768248217 3954,2014-03-24,22.440000534057614,22.90999984741211,22.229999542236328,22.84499931335449,1408904.0,-0.020728796093910096,1.5420579406332775,-20.249475491131033,33.67521072132355,38.88999741521371,0.6220168149697152,1.4811127707995162,1.2912193841395343,-0.7004895893918608,17.748747563518723,0.6850013732910156,-0.3573444183913743,-1.2624994277954151,-3.5883348669055657,1.0633360113147354,-2.4254171473504904,-0.09958170824033985,2.0975053702441286,33.99022461585296,-21.212094076148105,1.1629177195550762,3,0.654999732971195,0.9600000381469762,1.154999732971195,0.12500000000000355,2.5799999237060582,0,0.06327985929139279,1.6842210934206034,22.915000915527344,2.629647421180134,22.84499931335449,1.1282027455947934,22.774999618530273,0.06327985929139279 3955,2014-03-25,22.834999084472656,22.86000061035156,22.34000015258789,22.420000076293945,1351975.0,0.017602430526485247,1.236551200803973,-1.0246919975887272,33.50469515258635,35.97996366724954,-0.13434991922380135,1.0356444580611353,0.8656973110316031,-1.045455573379705,17.98535390848071,0.5200004577636683,-0.5622847733235972,-0.8017508506774895,-3.1485746991989885,1.5450729978440094,-1.9751627749382372,0.3716610735832582,1.5726066202781084,68.74986453506294,17.681006657076452,1.1734119242607488,3,-0.14749908447265625,0.5650014877319336,0.775001049041748,-0.059998512268066406,2.1650009155273438,1,0.0534268127706079,1.5420579406332775,22.440000534057614,1.6842210934206034,22.915000915527344,2.629647421180134,22.84499931335449,0.0534268127706079 3956,2014-03-26,23.32999992370605,23.4950008392334,22.920000076293945,22.97500038146973,1949675.0,0.021677287456953964,-1.4731207494852212,0.8554226281028788,34.29297268663271,35.82442988226508,-0.9117883558597022,0.4702426494677816,0.3111233325522349,-1.4879156980103332,17.39354901878133,0.6600017547607422,-0.784633428065721,-0.24674997329712411,-2.558514571988365,2.0650146253941166,-1.4026322726427445,0.9091323260484963,0.9529015894757755,86.95646273888924,38.270024891544224,1.1558822993456195,3,-0.93749904632568,0.07000064849853871,0.3537502288818395,-0.33749961853026633,1.6100006103515625,2,0.03000431912681556,1.236551200803973,22.834999084472656,1.5420579406332775,22.440000534057614,1.6842210934206034,22.915000915527344,0.03000431912681556 3957,2014-03-27,23.71500015258789,23.78499984741211,23.25,23.34000015258789,1489914.0,0.016502367344229274,1.0776717726882166,1.05633939029241,40.133225382573556,36.40256648410259,-1.166253226880496,0.03796467327774167,-0.14374443619077226,-1.813291944019273,16.584039119943288,0.5349998474121094,-1.056923787023294,0.16950025558471538,-2.115565439170034,2.4545659503394646,-0.9730325917926592,1.31203310296209,0.4481853366877573,95.49841279186721,47.2177881876637,1.1425328473773744,3,-1.1374998092651367,-0.3149995803833008,0.16499996185302734,-0.7224998474121058,1.2849998474121094,3,0.019818651078659544,-1.4731207494852212,23.32999992370605,1.236551200803973,22.834999084472656,1.5420579406332775,22.440000534057614,0.019818651078659544 3958,2014-03-28,23.81999969482422,24.07999992370605,23.709999084472656,23.75,1566657.0,0.004427558151411937,-3.9332943390467965,0.18666585286458334,41.16202820816267,37.10568634023272,-1.0895391236386338,-0.12669271350643285,-0.2799852392889406,-1.8639981502564495,15.857628082861764,0.3700008392333949,-1.2692964832546423,0.3082498550415025,-1.9373663005567607,2.5538660106397657,-0.8145582227576291,1.431057932840634,-2.529998779296875,85.9459364719008,38.49817647490898,1.1228080777991314,3,-0.7325000762939489,-0.4199991226196289,-0.003749370574951172,-0.827499389648434,1.3700008392333949,4,0.03169609898354797,1.0776717726882166,23.71500015258789,-1.4731207494852212,23.32999992370605,1.236551200803973,22.834999084472656,0.03169609898354797 3959,2014-03-31,23.84499931335449,24.184999465942386,23.82999992370605,23.88999938964844,1571711.0,0.0010495222019546446,-8.466798911522398,-0.6428610354224449,39.93316470476877,38.10251803576735,-0.938934784291849,-0.14577742362848412,-0.33480671404177187,-1.8624293697897656,15.929194677479025,0.3649997711181676,-1.1304006724466475,0.3247494697570765,-1.92475206363466,2.574251003148813,-0.8000012969387917,1.4495002364529448,-2.499198417663571,81.57180058946881,34.779717946241256,1.124750766695869,3,-0.6374998092651332,-0.4449987411498988,-0.028748989105221057,-0.8524990081787038,1.8649997711181676,0,0.0570350450624626,-3.9332943390467965,23.81999969482422,1.0776717726882166,23.71500015258789,-1.4731207494852212,23.32999992370605,0.0570350450624626 3960,2014-04-01,23.665000915527344,24.239999771118164,23.559999465942386,24.040000915527344,2158556.0,-0.007548685385213472,-1.3247758468912163,8.33331920484758,42.4134889360207,38.52238240155569,-0.5730763944047297,-0.020794889085632207,-0.17315192911888033,-1.6540847858747263,15.62009721666588,0.6800003051757777,-0.9606893421711042,0.17900104522705007,-2.0379303171358565,2.3959324075899566,-0.9294646359544032,1.2874667264085033,-2.205632077026369,56.43947056613589,6.9060216415158,1.1084656811814528,4,-0.43000125885009766,-0.2650003433227539,-0.11375045776367188,-0.672500610351559,2.554998397827145,1,0.05725753179021731,-8.466798911522398,23.84499931335449,-3.9332943390467965,23.81999969482422,1.0776717726882166,23.71500015258789,0.05725753179021731 3961,2014-04-02,23.67499923706055,23.815000534057614,23.51000022888184,23.71999931335449,1250323.0,0.00042249402689220616,1.5957194685453353,0.12000020345050189,74.41861290362648,42.5836022266352,-0.4939256594545718,-0.12252863423599791,-0.18773240928625867,-1.6230164713194881,14.713438657922692,0.30500030517577414,-0.7878609469516569,0.2432494163513219,-1.894088310336823,2.3805871430394667,-0.8254194469927505,1.3119182796953943,-2.048792542602545,42.929225789671776,-11.813261984290172,1.0686688633440724,4,-0.43999958038330433,-0.2749986648559606,-0.2112488746643102,-0.6824989318847656,2.7150001525878906,2,0.05596624311038245,-1.3247758468912163,23.665000915527344,-8.466798911522398,23.84499931335449,-3.9332943390467965,23.81999969482422,0.05596624311038245 3962,2014-04-03,23.42499923706055,23.625,23.13999938964844,23.614999771118164,1542904.0,-0.010559662431103845,3.619031616424885,4.222226931717622,72.61725445385137,45.79451701661624,-0.17098105344680192,-0.011746282081023907,0.051300969094388194,-1.340251707884999,13.219161449394695,0.5349998474121094,-0.5823650626176509,0.081249427795413,-1.890674071400067,2.053172926990893,-0.9047123218023252,1.0672111773931512,-1.6419649580029336,25.909068052441746,-32.39936204394517,0.9859617495977393,4,-0.18999958038330433,-0.024998664855960584,0.11125087738036754,-0.4324989318847656,3.1750011444091797,3,0.06467455053745264,1.5957194685453353,23.67499923706055,-1.3247758468912163,23.665000915527344,-8.466798911522398,23.84499931335449,0.06467455053745264 3963,2014-04-04,23.72500038146973,23.875,23.395000457763672,23.399999618530273,1042660.0,0.012806879580792074,-1.865676740531554,-1.7105255232646193,73.69188544814399,50.240814208485176,-0.3844273118603816,-0.42613716629695375,-0.23319552286215384,-1.6103607700671745,11.8043906294181,0.4799995422363281,-0.4619765343442275,0.44000053405762074,-1.4024633901105439,2.2824644582257854,-0.48123142802646157,1.361232496141703,-1.7945481728884793,53.18188990440736,-9.619154876887464,0.9212319620840829,4,-0.43500041961670277,-0.32499980926514027,-0.15124988555908558,-0.7325000762939453,2.7150001525878835,4,0.05374076282528106,3.619031616424885,23.42499923706055,1.5957194685453353,23.67499923706055,-1.3247758468912163,23.665000915527344,0.05374076282528106 3964,2014-04-07,23.2450008392334,23.59499931335449,23.104999542236328,23.51499938964844,1107715.0,-0.02023180335167596,1.279077194678942,-0.8307628202871011,64.66839366137151,53.70344737612798,0.2478322593006368,-0.08061650143323362,0.2609192236532607,-1.106709138898271,11.050308054462542,0.620000839233402,-0.34485147919317427,0.042750930786134234,-1.635664540224667,1.7211664017969355,-0.7964568047192664,0.8819586662915349,-1.1759757768999322,12.334913547550109,-53.29301199531239,0.8392077355054001,4,0.33499908447265625,0.1549997329711914,0.3287496566772461,-0.25250053405761363,2.809999465942383,0,0.08367389221777977,-1.865676740531554,23.72500038146973,3.619031616424885,23.42499923706055,1.5957194685453353,23.67499923706055,0.08367389221777977 3965,2014-04-08,23.30500030517578,23.38999938964844,22.71999931335449,23.34000015258789,1557697.0,0.00258117718976858,8.926050467659024,0.12962976044985242,58.030319931982724,56.34093040338908,0.2922465142135806,-0.29307605566913963,0.2305302750513576,-1.133206556221566,9.95245471523994,0.6700000762939524,-0.28009556681134384,0.19000034332275462,-1.248218719292538,1.6282194059380473,-0.5291091879848935,0.9091098746304027,-1.1057167603152322,50.649406410339125,-15.875299808528226,0.7191095313076467,4,0.17499923706054688,0.0950002670288086,0.2687501907348633,-0.24999999999999645,3.1949996948242188,1,0.1031966851664341,1.279077194678942,23.2450008392334,-1.865676740531554,23.72500038146973,3.619031616424885,23.42499923706055,0.1031966851664341 3966,2014-04-09,23.21500015258789,23.489999771118164,23.190000534057614,23.29999923706055,997677.0,-0.003861838721705646,-3.44448840035021,2.428555858310728,55.57230550919639,58.05638375079162,0.4070210626473987,-0.3223849329549324,0.3472877713885971,-1.011164952776447,9.95159316972992,0.2999992370605504,-0.10134446506081574,0.16525020599365092,-1.1142294742007834,1.4447298861880853,-0.47448963410356626,0.8049900460908681,-0.8932736341518854,42.857190039517775,-20.396078502998137,0.6397398400972171,4,0.2649993896484375,0.18500041961669922,0.3587503433227539,-0.11999988555908203,2.985000610351559,2,0.1294421340088432,8.926050467659024,23.30500030517578,1.279077194678942,23.2450008392334,-1.865676740531554,23.72500038146973,0.1294421340088432 3967,2014-04-10,22.92499923706055,23.440000534057614,22.82500076293945,23.290000915527344,1631218.0,-0.012491962680216129,-1.17699563165461,4.294183645992059,50.141219346350056,59.05407165503467,0.6405346342835685,0.03435316182984138,0.6808930247010814,-0.6769115539257022,9.41108540845555,0.6149997711181641,0.05323326271213347,-0.16600065231322958,-1.367366676964334,1.0353653723378748,-0.7666836646387836,0.4346823600123244,-0.48817632346361606,17.74890059169113,-40.52746362168068,0.6006830123255525,4,0.5550003051757777,0.4750013351440394,0.7962503433227504,0.21500110626220348,3.150001525878899,3,0.1511450498539766,-3.44448840035021,23.21500015258789,8.926050467659024,23.30500030517578,1.279077194678942,23.2450008392334,0.1511450498539766 3968,2014-04-11,22.770000457763672,22.940000534057614,22.524999618530273,22.75,1401180.0,-0.006761124730870538,1.3055567329292845,-0.05479552271563445,55.124229581123195,60.741967752407376,0.7050737853971754,0.2693173392691932,0.8750478784145628,-0.49280211973750454,8.450223196615553,0.4150009155273402,0.16955993737544617,-0.36299943923950195,-1.4464075250990156,0.7204086466200117,-0.904703482169257,0.1787046036902531,1.4699993133544922,22.897281225266926,-36.862740361439364,0.541704042929756,4,0.6124992370605469,0.5825004577636719,1.2887496948242188,0.36999988555908203,3.3599987030029297,4,0.16820377016725874,-1.17699563165461,22.92499923706055,-3.44448840035021,23.21500015258789,8.926050467659024,23.30500030517578,0.16820377016725874 3969,2014-04-14,23.3799991607666,23.45000076293945,22.5,22.54999923706055,1405804.0,0.026789577985930402,-1.0430159130575596,41.49904634751079,57.93305336640519,62.46636380022787,0.02478457165491932,-0.2524179895447176,0.2972713872931685,-1.0700870155166662,7.603176579633268,0.9500007629394496,0.2328576881156792,0.18274927139282227,-0.7880262543601937,1.1535247971458382,-0.30263849148368394,0.6681370342693285,0.8257006072998045,88.88882466838135,29.01570225950357,0.48538776287650776,4,-0.19249916076660156,-0.027498245239257812,0.7112507820129395,-0.1574993133544922,2.660001754760742,0,0.1308811583888303,1.3055567329292845,22.770000457763672,-1.17699563165461,22.92499923706055,-3.44448840035021,23.21500015258789,0.1308811583888303 3970,2014-04-15,23.065000534057614,23.670000076293945,22.864999771118164,23.26000022888184,1902898.0,-0.0134729956379801,-1.705877827358055,-0.23493941295021856,45.92934064787871,59.3008891051448,0.27459978928838424,0.1464871907419294,0.6442364603058763,-0.7130963529935137,6.611657017716372,0.8050003051757812,0.27374922568249005,-0.1807494163513219,-1.005614670788436,0.6441158380857921,-0.5931820435698789,0.2316832108672351,1.0724712432861345,48.29064078758791,-7.819679607144401,0.4124326272185563,4,0.12249946594238637,0.2875003814697301,1.1337494850158727,0.2100000381469762,3.234998703002937,1,0.129633631124489,-1.0430159130575596,23.3799991607666,1.3055567329292845,22.770000457763672,-1.17699563165461,22.92499923706055,0.129633631124489 3971,2014-04-16,23.15500068664551,23.20499992370605,22.690000534057614,23.15500068664551,1278153.0,0.003902022566832475,9.300144960709483,-0.0,40.54052834964365,55.73680842689949,0.11519476706329712,0.09108544356778125,0.5908090603508604,-0.7568017252158974,6.737391415952028,0.5149993896484375,0.3208992563283175,-0.1097493171691859,-0.9059669918781488,0.686468357539777,-0.5078581545236673,0.28835952018529554,0.9169722196044852,55.98296101999159,4.654415634380413,0.3981088373544816,4,0.032499313354488635,-0.06000041961670277,1.043749332427975,0.384999275207516,3.0849990844726527,2,0.14446120553491038,-1.705877827358055,23.065000534057614,-1.0430159130575596,23.3799991607666,1.3055567329292845,22.770000457763672,0.14446120553491038 3972,2014-04-17,23.29999923706055,23.440000534057614,22.93000030517578,23.20000076293945,1340589.0,0.0062620836154267945,1.6842041861165802,100.0,41.333303663390346,52.141410450815755,-0.05520511856861532,-0.019054835018199157,0.4451695811312817,-0.8489231841543976,6.464036196391524,0.5100002288818324,0.362135452168431,0.012499237060549007,-0.7588322025177376,0.7838306766388357,-0.3731664827285961,0.3981649568496941,0.7090947529394462,68.37599870887209,20.54122128255841,0.3856657197891441,4,-0.21499919891357777,-0.5349988937377965,0.9137506484985316,0.4625005722045863,2.610000610351559,3,0.12446358887712794,9.300144960709483,23.15500068664551,-1.705877827358055,23.065000534057614,-1.0430159130575596,23.3799991607666,0.12446358887712794 3973,2014-04-22,23.76000022888184,23.84499931335449,23.334999084472656,23.36000061035156,1612568.0,0.019742532484276598,-1.2666542336530437,4.0000572213318994,48.76274760873028,50.37411644496673,-0.5696210091663367,-0.4347970098757443,-0.01916694238697403,-1.2479653972631048,6.279916111688186,0.5450000762939382,0.26023318580658383,0.4302502632141163,-0.3477123400504354,1.208212866478668,0.041268961581842234,0.8192315648463904,0.1887300015181559,93.68036224043433,48.04297123837142,0.38898130163227557,4,-0.5875005722045934,-0.9949998855590856,-0.02999973297119496,0.03999996185302379,2.164999008178711,1,0.09743268147125583,1.6842041861165802,23.29999923706055,9.300144960709483,23.15500068664551,-1.705877827358055,23.065000534057614,0.09743268147125583 3974,2014-04-23,23.86000061035156,23.96500015258789,23.70499992370605,23.81999969482422,1299329.0,0.004208770223333769,1.080001831054716,0.1000023841880541,52.90610943590158,49.80475972317994,-0.6405725069974153,-0.44581724910910125,-0.12807184325244236,-1.2878823530529289,5.68460325897336,0.2600002288818395,0.18022184642269679,0.45925064086913636,-0.2310603937834692,1.149561675521742,0.1140951235428318,0.8044061581954409,-1.360000610351559,91.76473932146213,45.53182137957502,0.3451555173263031,4,-0.6275005340576136,-1.0550003051757777,-0.4600000381469691,-0.1649999618530238,1.639999389648441,2,0.09513824360214862,-1.2666542336530437,23.76000022888184,1.6842041861165802,23.29999923706055,9.300144960709483,23.15500068664551,0.09513824360214862 3975,2014-04-24,24.05500030517578,24.45000076293945,23.76499938964844,23.95000076293945,2552162.0,0.00817266093193747,-1.884202410877068,2.6249284760636447,55.36725112043347,49.78197590220628,-0.802374934731958,-0.5741691282189656,-0.3411770205644089,-1.4195378615155114,5.257295065569731,0.6850013732910085,0.0698284557897324,0.5932502746582031,-0.10215775862948107,1.2886583079458873,0.24554625801436103,0.9409542913020452,-1.5257003021240223,77.55679509117904,29.629288061616236,0.34770401664384243,4,-0.5799999237060547,-0.7825002670288121,-0.6549997329711914,-0.3599996566772461,1.4799995422363281,3,0.08251925109826175,1.080001831054716,23.86000061035156,-1.2666542336530437,23.76000022888184,1.6842041861165802,23.29999923706055,0.08251925109826175 3976,2014-04-25,24.03000068664551,24.19499969482422,23.81999969482422,23.90999984741211,1489826.0,-0.0010392691005242094,-1.4999904632932155,1.142870118074473,59.12521943161528,50.78019813390241,-0.725951324125166,-0.5207367729756278,-0.32946622905452827,-1.3298181474424204,5.501619945524255,0.375,0.02171011915208254,0.5332506179809613,-0.20347246000186558,1.2699736959637882,0.16488907898954608,0.9016121569723765,-1.423872653198245,72.36842435482738,20.761156890653034,0.36836153899141366,4,-0.5550003051757848,-0.6900005340576207,-0.6300001144409215,-0.3350000381469762,0.8599987030029297,4,0.09446518874535759,-1.884202410877068,24.05500030517578,1.080001831054716,23.86000061035156,-1.2666542336530437,23.76000022888184,0.09446518874535759 3977,2014-04-28,24.184999465942386,24.315000534057614,23.96999931335449,23.979999542236328,1139036.0,0.006450219511771049,-2.066672318060345,1.7083207502185278,57.255518986275476,51.01700806780822,-0.763738369774206,-0.673236164246692,-0.48010776229071084,-1.423647952382133,6.10759022178534,0.345001220703125,0.012137750466330033,0.6647494316101117,-0.12905863358442815,1.4585574968046515,0.26784539901284177,1.0616534642073816,-1.5051165233154329,76.2331033114265,23.799519234026782,0.39690403259727036,4,-0.7099990844726598,-0.8449993133544957,-0.8087487220764196,-0.4899988174438512,0.9449996948242152,0,0.08497003723608332,-1.4999904632932155,24.03000068664551,-1.884202410877068,24.05500030517578,1.080001831054716,23.86000061035156,0.08497003723608332 3978,2014-04-29,24.57500076293945,24.67499923706055,24.295000076293945,24.29999923706055,1634983.0,0.01612575173078956,-1.6666622050300741,1.3414713571953012,71.59093512839009,52.53455048580655,-0.9731070297483271,-1.0580197469550292,-0.8790221831552962,-1.7684326773621422,6.702325329829153,0.48999977111816406,0.031892198181573406,1.0170006752014125,0.10079898278494426,1.9332023676178807,0.5588998289931801,1.4751015214096448,-1.8243131074999965,89.69087165894157,30.855543172320743,0.4581008462082336,4,-0.8925008773803675,-1.122501373291012,-1.1987500190734828,-0.8800001144409144,0.3549995422363317,1,0.05432346055044346,-2.066672318060345,24.184999465942386,-1.4999904632932155,24.03000068664551,-1.884202410877068,24.05500030517578,0.05432346055044346 3979,2014-04-30,25.20499992370605,25.2450008392334,24.540000915527344,24.56999969482422,2457650.0,0.025635773802972883,-1.0287832174741134,2.309078929116429,76.0274219566911,55.87878174234125,-1.4717787971138492,-1.6663411428283297,-1.499353144571927,-2.3572360536591255,7.432064476144862,0.7049999237060547,0.11897414681036267,1.5789998054504366,0.4069542574039495,2.7510453534969237,0.9929770314271948,2.1650225794736784,-2.338853573369331,97.29723808455965,35.88039765109775,0.5860227740232428,4,-1.2374992370605433,-1.4674997329711879,-1.8287491798400843,-1.509999275207516,0.02000045776367898,2,0.02856573360578829,-1.6666622050300741,24.57500076293945,-2.066672318060345,24.184999465942386,-1.4999904632932155,24.03000068664551,0.02856573360578829 3980,2014-05-02,25.020000457763672,25.209999084472656,24.864999771118164,25.040000915527344,1422130.0,-0.007339792362720088,-1.0908933277847135,-0.03149677252698089,74.09883389289095,59.60748235825761,-1.0955028716215978,-1.4489099811215098,-1.3019613385936992,-2.1214793424844913,8.499008350425177,0.3449993133544922,0.20564728738420968,1.326250362396241,-0.0015849030832413291,2.654085627875723,0.662332729656498,1.9901679951359839,-1.9635457483152159,84.21051222642953,19.60139763502721,0.6639176327397411,5,-0.932499885559082,-1.2274999618530273,-1.7725000381469727,-1.3249998092651367,-0.11499977111816051,4,0.01918463363126688,-1.0287832174741134,25.20499992370605,-1.6666622050300741,24.57500076293945,-2.066672318060345,24.184999465942386,0.01918463363126688 3981,2014-05-05,25.0,25.07999992370605,24.665000915527344,24.90999984741211,958878.0,-0.0007993787928755047,2.3199920654297532,-4.499904634751097,79.85617197011027,63.887801059004275,-0.8786679583366706,-1.3961346765029816,-1.2610024152396448,-2.0557514765982745,9.553119197518189,0.4149990081787074,0.2429820101901008,1.2399998664855971,-0.21045209253438202,2.6904518255055763,0.5147738869756076,1.9652258459955867,-1.7684616001687488,80.78427090002818,9.824334359115525,0.7252259795099903,5,-0.7100000381469727,-1.1274995803833008,-1.956249713897705,-1.3049993515014648,0.39999961853027344,0,0.021399993896484393,-1.0908933277847135,25.020000457763672,-1.0287832174741134,25.20499992370605,-1.6666622050300741,24.57500076293945,0.021399993896484393 3982,2014-05-06,24.940000534057614,25.09000015258789,24.770000457763672,25.020000457763672,1176732.0,-0.002399978637695477,1.9090972143953253,-0.8888865341415221,82.1006370440344,67.59201099626029,-0.6275648747437295,-1.2825738367207862,-1.1835333075031969,-1.9524640041812518,10.258652679211869,0.31999969482421875,0.36296312948242715,1.1042503356933544,-0.42844701857294254,2.6369476899596513,0.33790165856020593,1.8705990128265029,-1.5473851390741906,67.89473050189292,-8.767046081705217,0.7663486771331476,5,-0.4650001525878871,-1.0675001144409144,-2.043749809265133,-1.2449998855590785,-0.015001296997063207,1,-0.002004857391277648,2.3199920654297532,25.0,-1.0908933277847135,25.020000457763672,-1.0287832174741134,25.20499992370605,-0.002004857391277648 3983,2014-05-07,25.0,25.040000915527344,24.68000030517578,24.739999771118164,1187157.0,0.0024057523920439916,1.117637819128347,-3.2500059604700176,78.62196230723453,70.44932798196395,-0.5511299840658808,-1.3092835824554392,-1.236933804307128,-1.9691854769992432,11.241460217986573,0.3600006103515625,0.5099748576268901,1.1004998207092278,-0.5165440371235697,2.7175436785420253,0.29197789179282907,1.9090217496256265,-1.4591937694765775,65.248104149363,-9.459436124684487,0.8085219289163986,5,-0.49499988555908203,-1.1274995803833008,-2.011249542236328,-1.3049993515014648,-0.09000015258789062,2,0.005199966430664116,1.9090972143953253,24.940000534057614,2.3199920654297532,25.0,-1.0908933277847135,25.020000457763672,0.005199966430664116 3984,2014-05-08,25.190000534057614,25.270000457763672,24.8799991607666,24.88999938964844,1714632.0,0.007600021362304643,-1.4374959022011886,1.1538495396691213,89.27914155851309,74.21731580841723,-0.5952240299660829,-1.4188432099796522,-1.4171855542421774,-2.1140444570784105,12.049637403316288,0.3900012969970703,0.6632519105020265,1.1932503700256305,-0.4906246766018718,2.877125416653133,0.35131284671187757,2.0351878933393834,-1.512858734837394,86.77686210962318,8.367226881191797,0.8419375233137518,5,-0.6450004577636683,-1.3050003051757777,-1.946250438690182,-1.4949998855590785,-0.5150012969970632,3,-0.010321565040473324,1.117637819128347,25.0,1.9090972143953253,24.940000534057614,2.3199920654297532,25.0,-0.010321565040473324 3985,2014-05-09,25.709999084472656,25.71999931335449,24.8700008392334,25.60000038146973,3032067.0,0.02064305436246383,12.076984022184735,0.36666094464259286,90.74962233237072,77.73113835294562,-0.9563423053774436,-1.8439682868521388,-1.9268335047336507,-2.5827049848392853,12.665402445783519,0.8499984741210902,0.7816538274140221,1.59299898147583,-0.22131951373784275,3.407317476689503,0.6858397338689954,2.5001582290826647,-1.8735714193980897,99.05210956695018,17.070117808584428,0.9071592476068359,5,-0.8649997711181676,-1.5999994277954102,-2.4062490463256836,-2.014998435974121,-1.1299991607666051,4,-0.01886420537820388,-1.4374959022011886,25.190000534057614,1.117637819128347,25.0,1.9090972143953253,24.940000534057614,-0.01886420537820388 3986,2014-05-12,26.21999931335449,26.21999931335449,25.739999771118164,25.79999923706055,2689407.0,0.01983664904872917,1.2857116906826254,3.8182275320352237,91.71430953669393,81.55989285854768,-1.2549986163157634,-2.231719996722685,-2.4325939239772474,-3.032291862726513,13.619558038709204,0.5100002288818324,0.9008587118996836,1.9527492523193324,-0.03634315538143795,3.9418416600201027,0.9582030484689454,2.9472954561697193,-2.157543050486332,100.0,15.623731778668116,0.9945462038503854,5,-0.9624996185302699,-1.8599996566772425,-2.9024991989135707,-2.819998741149899,-1.6599998474121023,0,-0.05015250423897666,12.076984022184735,25.709999084472656,-1.4374959022011886,25.190000534057614,1.117637819128347,25.0,-0.05015250423897666 3987,2014-05-13,26.38999938964844,26.4950008392334,26.25,26.25,2831167.0,0.006483603384664027,-2.500027247956403,0.3333318195648662,90.9657550403664,83.71265062654504,-1.2061679989933793,-2.2438651408828783,-2.590166136977775,-3.1327721686684384,14.322253086255147,0.2750015258789098,1.011859990503158,1.9494993209838896,-0.1479897550841649,4.046988397051944,0.9007547829498641,2.998243859017915,-2.0254870997121976,94.21479786839423,10.560398710906341,1.0487445380340266,5,-0.87249851226807,-1.8924989700317418,-3.072499275207523,-2.989998817443851,-1.6049995422363317,1,-0.03751420212258505,1.2857116906826254,26.21999931335449,12.076984022184735,25.709999084472656,-1.4374959022011886,25.190000534057614,-0.03751420212258505 3988,2014-05-14,26.60000038146973,27.25,26.38999938964844,26.5,3946653.0,0.007957597448966292,-4.374976903315887,0.7142915531335222,91.26508429395031,85.40572421957384,-1.2278349965174833,-2.2685287949080966,-2.7900396999204418,-3.2739610603333062,14.970425027268286,0.860000610351559,1.1303359714493446,1.9680003166198752,-0.185912387239636,4.121913020479386,0.8910439646901196,3.0449566685496308,-1.894609923645941,72.68908202804138,-9.528826719070793,1.076956351929756,5,-0.6424999237060582,-1.7250003814697301,-3.282500267028812,-3.1999998092651403,-1.735000610351566,2,-0.06296996693188128,-2.500027247956403,26.38999938964844,1.2857116906826254,26.21999931335449,12.076984022184735,25.709999084472656,-0.06296996693188128 3989,2014-05-15,26.440000534057614,26.79999923706055,26.09499931335449,26.20000076293945,3236707.0,-0.006015031771336998,-2.1333144012444634,2.3999885559517735,86.30139611039975,86.76156446596372,-0.9769656696285871,-1.9684505624431168,-2.59512768323901,-3.0488138189971856,16.15049574136947,0.7049999237060618,1.257625895733316,1.6550004005432086,-0.5583582622314864,3.8683590633179037,0.5483210691558611,2.761679731930556,-1.2765803586421072,65.96639699311977,-16.145422348454943,1.1066793313873475,5,-0.48250007629394176,-1.5650005340576136,-3.095000267028805,-3.039999961853024,-1.5450000762939418,3,-0.057866893182346835,-4.374976903315887,26.60000038146973,-2.500027247956403,26.38999938964844,1.2857116906826254,26.21999931335449,-0.057866893182346835 3990,2014-05-16,26.05500030517578,26.28000068664551,25.809999465942386,26.22500038146973,2315863.0,-0.014561279164344576,2.3571433437101077,-0.7083343267450418,77.777783591981,86.53063242394936,-0.48021044572484683,-1.420807228364815,-2.2007298417186973,-2.6022394581205326,17.496332981383222,0.6300010681152273,1.304823253574277,1.1205001831054702,-1.005902293537769,3.2469026597487094,0.057298944783852335,2.183701421427088,-0.5159957613350663,20.860959358322546,-59.902211849473915,1.063201238321619,5,-0.09000015258789062,-1.1800003051757812,-2.565000057220459,-2.6549997329711914,-1.6650009155273402,4,-0.05296492235469652,-2.1333144012444634,26.440000534057614,-4.374976903315887,26.60000038146973,-2.500027247956403,26.38999938964844,-0.05296492235469652 3991,2014-05-19,26.5,26.6299991607666,26.10000038146973,26.104999542236328,1826709.0,0.01707924350842638,-1.617285811167235,-2.3235310617194815,79.41551268423359,86.23228527286038,-0.7711541064282237,-1.6889524440847659,-2.6441847728879893,-2.9806958910340313,18.823300372865216,0.5749988555908203,1.2867751954194446,1.3982499122619636,-0.6640564714799879,3.460556296003915,0.3670967203909896,2.4294031041329376,-0.6900005340576136,47.91668598297944,-32.03898293030539,1.031153191870975,5,-0.5349998474121094,-1.625,-3.059999942779541,-3.09999942779541,-1.6849994659423864,0,-0.07245283306769623,2.3571433437101077,26.05500030517578,-2.1333144012444634,26.440000534057614,-4.374976903315887,26.60000038146973,-0.07245283306769623 3992,2014-05-20,26.20000076293945,26.395000457763672,26.149999618530273,26.170000076293945,1075012.0,-0.011320725926813213,-5.999863763930138,0.07595101741237378,71.13135365789526,85.3999954229338,-0.3057843814389116,-1.2232704366816414,-2.359796031709152,-2.61817622663969,20.533902664411258,0.35000038146972656,1.2859068835073586,0.9532505989074664,-0.9793837729262549,2.8858849707411878,-0.013066587009394226,1.919567784824327,-0.3900012969970632,27.08341335805779,-49.50758896297858,0.9663171859168611,5,-0.14000034332275035,-1.3250007629394496,-2.7600007057189906,-2.8000001907348597,-1.8700008392333984,1,-0.06259546752826384,-1.617285811167235,26.5,2.3571433437101077,26.05500030517578,-2.1333144012444634,26.440000534057614,-0.06259546752826384 3993,2014-05-21,26.07500076293945,26.114999771118164,25.81999969482422,26.04999923706055,1398180.0,-0.004770992227481785,4.619073569482289,0.8333651217494963,63.02397150168372,82.48275430550831,-0.01369998769832037,-0.9654426455710983,-2.2429930905264293,-2.4380129999318854,22.287969741297196,0.3800010681152308,1.272285496083704,0.7125005722045863,-1.1199106367281004,2.544911781137273,-0.20370503226175884,1.6287061766709314,1.1749992370605504,26.767813966033057,-45.25404070370324,0.9162056044663437,5,-0.015000343322750354,-1.2000007629394496,-2.6350007057189906,-2.6750001907348597,-2.295000076293938,2,-0.04947270863979514,-5.999863763930138,26.20000076293945,-1.617285811167235,26.5,2.3571433437101077,26.05500030517578,-0.04947270863979514 3994,2014-05-22,26.1299991607666,26.315000534057614,26.0049991607666,26.149999618530273,1176222.0,0.002109238589374174,-1.2963025756226867,-0.7999694842846338,67.28971462830722,79.8760978939457,0.08790714768583996,-0.8871430932984694,-2.3057184665787105,-2.4424769854237383,24.058731045421,0.3100013732910121,1.2646882781792996,0.6539990425109856,-1.0642084991751801,2.3722065841971514,-0.20510472833209903,1.5131028133540703,1.0914008331298817,39.02436755087014,-30.15630123018893,0.859103770843083,5,0.36500072479248047,-1.2549991607666016,-2.7624988555908203,-2.7299985885620117,-2.189998626708988,3,-0.04841176541435932,4.619073569482289,26.07500076293945,-5.999863763930138,26.20000076293945,-1.617285811167235,26.5,-0.04841176541435932 3995,2014-05-23,26.040000915527344,26.045000076293945,25.71500015258789,25.8700008392334,1189370.0,-0.003444249832751156,2.666698456093503,-8.499809269502194,65.85369683112137,77.0026964822154,0.2566258808196551,-0.6754387883507533,-2.2294879764566815,-2.311534923244281,25.166958684362122,0.41499900817871094,1.29192200631935,0.4647507667541504,-1.1329430680791255,2.0624446015874263,-0.33409615066248577,1.2635976841707866,1.1533710723876958,35.51924756578275,-30.863757377984243,0.7988469174166377,5,0.44249916076660156,-1.0700006484985352,-2.770000457763672,-2.640000343322754,-2.0250015258789027,4,-0.04397083016540604,-1.2963025756226867,26.1299991607666,4.619073569482289,26.07500076293945,-5.999863763930138,26.20000076293945,-0.04397083016540604 3996,2014-05-26,26.29999923706055,26.40999984741211,26.10000038146973,26.10000038146973,839271.0,0.009984574208604213,-2.100012397837019,1.1764633284340675,69.54024594975441,74.62208436103629,0.010246466133956744,-0.797545441591879,-2.4834306523513447,-2.534968911619643,26.468245267862088,0.3699989318847656,1.2874473040651502,0.6112491607666044,-0.8400509621126204,2.0625492836458292,-0.11440090067300801,1.3368992222062168,0.834237877441403,84.17256710028043,17.23801758060894,0.7256500614396126,5,0.18250083923339488,-1.3299989700317418,-3.0299987792968786,-2.8999986648559606,-2.114999771118164,0,-0.07262357044941048,2.666698456093503,26.040000915527344,-1.2963025756226867,26.1299991607666,4.619073569482289,26.07500076293945,-0.07262357044941048 3997,2014-05-27,26.239999771118164,26.354999542236328,26.20499992370605,26.21999931335449,1141598.0,-0.002281348581099518,-5.000076295108773,0.10000286103933798,67.8161203034881,72.0166439176516,0.05222264860389103,-0.6068080965456168,-2.3399321139926172,-2.4261679391278754,27.696738689241702,0.149999618530277,1.2198990316138527,0.4484996795654297,-0.8359212415116204,1.7329206006424798,-0.19371078097309535,1.0907101401039547,0.8374678649072251,75.53954662714747,8.045021750161908,0.6422104605385244,5,0.017499923706054688,-1.1499996185302734,-3.0987496376037598,-2.839999198913574,-2.155000686645508,1,-0.05430637383728254,-2.100012397837019,26.29999923706055,2.666698456093503,26.040000915527344,-1.2963025756226867,26.1299991607666,-0.05430637383728254 3998,2014-05-28,25.90999984741211,26.28000068664551,25.864999771118164,26.170000076293945,1286135.0,-0.012576216714349164,-1.3714312183585033,-12.999713904250981,59.9447605508981,69.08812885548474,0.3062594201128661,-0.18094232709065494,-1.9230657267774198,-2.0563743710761244,28.353711795628822,0.4150009155273473,1.0811396194844463,0.05174980163574361,-1.0981986351691262,1.2016982384406134,-0.5232244167666913,0.6267240200381785,1.1129690892757793,28.057522366759972,-35.46957076394607,0.5749742184024351,5,0.2624998092651367,-0.6175003051757812,-2.984999656677246,-2.5099992752075195,-1.2049999237060582,2,-0.060980313894670624,-5.000076295108773,26.239999771118164,-2.100012397837019,26.29999923706055,2.666698456093503,26.040000915527344,-0.060980313894670624 3999,2014-05-29,25.92499923706055,26.01499938964844,25.65500068664551,25.88999938964844,668619.0,0.0005789035019982958,2.348822767516545,-0.13461467923559403,53.45105238085328,66.385158720915,0.23526526269281334,-0.14675993219789873,-1.8545525854042673,-2.0318074256335947,28.317685593335572,0.3599987030029297,0.9413263902351865,0.03074922561645721,-1.0774129767151592,1.1389114279480737,-0.5233318755493528,0.5848303267822672,1.04565094826334,35.76143715721387,-22.310638813018265,0.5540811011658084,5,0.21750068664550426,-0.4474992752075231,-2.9562492370605504,-2.5249986648559606,-1.3349990844726598,3,-0.08273861575851849,-1.3714312183585033,25.90999984741211,-5.000076295108773,26.239999771118164,-2.100012397837019,26.29999923706055,-0.08273861575851849 4000,2014-05-30,25.5,25.90500068664551,25.1200008392334,25.899999618530273,1569650.0,-0.016393413676672464,2.829251159523395,-11.428610354223434,38.11879598813808,61.79663464357105,0.6406273441791512,0.3331228482282107,-1.3492574981096226,-1.5662777817342004,27.974810985220266,0.804998397827152,0.7592677002092927,-0.4182499885559068,-1.4658248599511587,0.6293248828393452,-0.9420374242535345,0.10553744714172097,1.3917112154031877,29.457321932604007,-22.348193919426198,0.5237874356976266,5,0.2650003433227539,0.00749969482421875,-2.4812498092651367,-2.09999942779541,-1.1550006866455114,4,-0.06117644964479951,2.348822767516545,25.92499923706055,-1.3714312183585033,25.90999984741211,-5.000076295108773,26.239999771118164,-0.06117644964479951 4001,2014-06-02,25.53499984741211,25.76499938964844,25.32999992370605,25.57999992370605,833129.0,0.0013725430357689472,1.0963879786192585,0.11250029802349922,35.2331319466864,57.80794334232563,0.5077413408991482,0.35864693227262023,-1.3238210636990573,-1.5792129650574296,27.95404098864761,0.4349994659423899,0.6012237035226846,-0.410000133514405,-1.3835555995056303,0.5635553324768203,-0.8967778665100177,0.07677759948120766,1.2149745378974934,33.60319384705674,-12.307515408523606,0.4867777329956131,6,0.23000049591064453,0.0,-2.1612496376037598,-2.1349992752075195,-1.7649993896484375,0,-0.05952615887396273,2.829251159523395,25.5,2.348822767516545,25.92499923706055,-1.3714312183585033,25.90999984741211,-0.05952615887396273 4002,2014-06-03,24.88999938964844,25.565000534057614,24.82999992370605,25.5049991607666,2090069.0,-0.025259465894574396,-1.0000051900734461,13.666638409698791,24.3242500178995,53.50797428857182,1.0587110425007893,1.053734898823727,-0.6268898652138937,-0.9118423725344478,27.819323134389595,0.7350006103515625,0.46985993330862996,-1.0525005340576143,-2.037116517884467,-0.06788455023076168,-1.5448085259710425,-0.5601925421441862,1.7295771119750647,4.137892025708885,-36.79986638969498,0.4923079919134268,6,0.730000495910641,0.720000267028805,-1.4824991226196325,-1.4899988174438512,-1.05999946594239,1,-0.028324625994135544,1.0963879786192585,25.53499984741211,2.829251159523395,25.5,2.348822767516545,25.92499923706055,-0.028324625994135544 4003,2014-06-04,25.1299991607666,25.170000076293945,24.76000022888184,24.8799991607666,1191739.0,0.009642417718096707,1.4848337725990444,-0.406504216327533,30.791724884747893,49.452642094843014,0.7493700798943159,0.8685022610351893,-0.813356084051577,-1.1299250318398535,27.87382417012376,0.4099998474121058,0.2824882839973597,-0.8190007209777832,-1.7788233376639795,0.14082189570841308,-1.2989120293208813,-0.33908941263468506,1.310619683065159,29.482006319331127,-7.947354654045128,0.47991130834309764,6,0.4550008773803711,0.6425008773803711,-1.722498893737793,-1.7299985885620117,-1.9549999237060511,2,-0.04158376884967896,-1.0000051900734461,24.88999938964844,1.0963879786192585,25.53499984741211,2.829251159523395,25.5,-0.04158376884967896 4004,2014-06-05,24.93000030517578,25.184999465942386,24.76499938964844,25.10000038146973,1260507.0,-0.007958569927175363,1.4706014350067083,-0.6800003051757955,32.55809002001399,45.7531302269422,0.8507093945825552,1.1046603345650965,-0.5457309096562426,-0.9120631303049507,27.643065768477932,0.4200000762939453,0.14394630988120483,-1.0059995651245117,-2.014895004382936,0.002895874133912457,-1.5104472847537238,-0.5015518454952996,1.3089443048619884,14.847162299478292,-23.65856773602163,0.5044477196292125,6,0.6549997329711914,0.9650001525878906,-1.3625006675720215,-1.5299997329711914,-1.8299999237060511,3,-0.009025285949275208,1.4848337725990444,25.1299991607666,-1.0000051900734461,24.88999938964844,1.0963879786192585,25.53499984741211,-0.009025285949275208 4005,2014-06-06,25.22500038146973,25.30500030517578,25.0,25.10000038146973,1078851.0,0.011833135687234764,1.140354164714754,-0.7352937876560786,29.268239732387542,41.27846286945698,0.4782353445656078,0.8131531539522463,-0.781016364390883,-1.205426117886514,26.82200505152872,0.375,0.06032762775272005,-0.6867495536804178,-1.7408208851096667,0.3673217777488311,-1.2137852193950422,-0.15971388796579333,0.8364709028293262,46.268710536354476,8.583547287855858,0.5270356657146248,6,0.3324995040893519,0.7325000762939418,-1.3724999427795446,-1.8249998092651403,-1.9500007629394567,4,-0.02517344774148389,1.4706014350067083,24.93000030517578,1.4848337725990444,25.1299991607666,-1.0000051900734461,24.88999938964844,-0.02517344774148389 4006,2014-06-09,24.90500068664551,25.26000022888184,24.565000534057614,25.21999931335449,1401015.0,-0.012685815262040157,2.5189817184466685,-2.519989013671818,29.079102489913424,36.97434977905979,0.6476522743569895,1.0852252707197216,-0.41974708427992624,-0.9025586964897414,25.685185399625166,0.6949996948242259,-0.05795340530477233,-0.9409993171691866,-2.075123655155245,0.193125020816872,-1.508061486162216,-0.3739371481761573,1.0002940710034807,34.00001525878977,-4.818570993032608,0.5670621689930292,6,0.5174999237060511,1.0024995803832972,-0.9650001525878942,-1.5050001144409215,-1.5900001525878977,0,-0.022485499211060245,1.140354164714754,25.22500038146973,1.4706014350067083,24.93000030517578,1.4848337725990444,25.1299991607666,-0.022485499211060245 4007,2014-06-10,25.399999618530273,25.559999465942386,24.88999938964844,24.88999938964844,2160145.0,0.019875483567048713,-1.6274501004162871,-1.6190554041780452,40.25969736653072,34.78712053635231,0.023432908179863432,0.5399381064337234,-0.8792852175960775,-1.4186916106113934,24.058184898876295,0.6700000762939453,-0.16165900793795274,-0.39650039672851634,-1.5169896320843002,0.7239888386272675,-0.9567450144064082,0.16374422094937557,0.31765394781592704,83.9195960633813,41.77656095209626,0.5602446176778917,6,-0.1099996566772461,0.5075006484985352,-1.3187494277954102,-1.9999990463256836,-2.1700000762939453,1,-0.06417319626955642,2.5189817184466685,24.90500068664551,1.140354164714754,25.22500038146973,1.4706014350067083,24.93000030517578,-0.06417319626955642 4008,2014-06-11,24.92499923706055,25.415000915527344,24.81999969482422,25.415000915527344,1217184.0,-0.018700802700925667,1.4285680921129458,-0.9607871736471852,34.49160593169378,32.68051537533459,0.3844458786144642,0.9307368621905319,-0.3769974256000346,-0.9485614587937974,21.764788573182052,0.595001220703125,-0.32641109063666107,-0.7877507209777797,-1.90575890542328,0.33025746346772067,-1.3467548132005298,-0.2287466287550295,0.6350002288818359,36.180813010624114,-6.094123333470705,0.5590040922227504,6,0.3100013732910121,0.9825010299682582,-0.7512488365173375,-1.5249986648559606,-2.019998550415039,2,-0.04393176918241837,-1.6274501004162871,25.399999618530273,2.5189817184466685,24.90500068664551,1.140354164714754,25.22500038146973,-0.04393176918241837 4009,2014-06-12,24.90999984741211,25.145000457763672,24.63999938964844,24.85000038146973,945110.0,-0.0006017809471440261,-1.1041647626351694,-0.12244747024156435,35.170565307023594,32.3529341885441,0.26856937362893163,0.8698320593442972,-0.33512824808000374,-0.9376907954522906,20.00376763509194,0.5050010681152308,-0.49298846916122585,-0.7262500762939439,-1.8441141262191074,0.39161397363121964,-1.2851821012565239,-0.1673180513313639,0.649999618530277,34.673335045795696,-8.1068356398374,0.5589320249625815,6,0.25500011444091797,0.9975004196166992,-0.7212495803833008,-1.5099992752075195,-1.9349994659423793,3,-0.06965076760254607,1.4285680921129458,24.92499923706055,-1.6274501004162871,25.399999618530273,2.5189817184466685,24.90500068664551,-0.06965076760254607 4010,2014-06-13,24.67499923706055,24.915000915527344,24.47500038146973,24.809999465942386,1031247.0,-0.009433986824210039,1.5507046068962786,-2.2500238420702607,28.533663100903638,31.608548761234903,0.4182166983586484,1.049978458519547,-0.06963180651514378,-0.701201790172238,18.752784262660217,0.44000053405761363,-0.6204963068889207,-0.892250633239744,-2.070038570120328,0.2855373036408402,-1.481144601680036,-0.3033566647994519,0.7457003784179683,18.433089801916843,-18.32175628694977,0.5888939684402915,6,0.34500122070312145,1.1875009536743129,-0.4599990844726598,-1.2749986648559606,-2.0949993133544993,4,-0.0638297428283302,-1.1041647626351694,24.90999984741211,1.4285680921129458,24.92499923706055,-1.6274501004162871,25.399999618530273,-0.0638297428283302 4011,2014-06-16,24.57999992370605,24.69499969482422,24.309999465942386,24.61000061035156,1049410.0,-0.0038500229500236793,2.8500243188340497,0.22222693171703473,28.272229872706788,32.04721318954682,0.406221690066797,1.0474650526960225,0.05506587060817125,-0.5983056866157987,17.20806617450032,0.3850002288818324,-0.731078977115402,-0.8912499427795453,-2.061894898006166,0.27939501244707543,-1.4765724203928556,-0.3059274651662349,0.689387814331063,21.60003662109318,-9.825438101020495,0.5853224776133099,6,0.35499954223633523,1.1999998092651403,-0.102500438690182,-1.0749998092651332,-1.6800003051757777,0,-0.05309195725086957,1.5507046068962786,24.67499923706055,-1.1041647626351694,24.90999984741211,1.4285680921129458,24.92499923706055,-0.05309195725086957 4012,2014-06-17,24.559999465942386,24.82500076293945,24.3799991607666,24.690000534057614,1084906.0,-0.0008136882760677588,1.2249995231646826,4.333269756500495,30.76920568901278,32.04471105668736,0.4184985000763284,0.9890080214520225,0.11320408127501125,-0.5721211138692546,15.491366741732321,0.445001602172848,-0.760629433228484,-0.8292503356933558,-2.01462301649779,0.35612234511107843,-1.421936676095573,-0.2365639952911387,0.5366983831176775,22.624404709505217,-8.845931627020402,0.592686340402218,6,0.375,1.220000267028805,0.24875020980834606,-0.8049993515014684,-1.4949989318847727,1,-0.05069214002269118,2.8500243188340497,24.57999992370605,1.5507046068962786,24.67499923706055,-1.1041647626351694,24.90999984741211,-0.05069214002269118 4013,2014-06-18,24.78499984741211,24.864999771118164,24.459999084472656,24.649999618530273,1384143.0,0.00916125351638275,1.7457666569682864,-1.0384547668652817,34.67741687389433,32.280191818229625,0.15579720790977802,0.6982061802848598,-0.07992911857566298,-0.7780698651863176,14.267957724400304,0.4050006866455078,-0.784306833977702,-0.5397499084472663,-1.7082778507778578,0.6287780338833251,-1.124013879612562,0.04451406271802938,0.17009229268677117,56.8862056599074,24.886339055254425,0.5842639711652954,6,0.149999618530277,0.994999885559082,0.22250080108642578,-0.8924989700317383,-0.8850002288818359,2,-0.06273957291704979,1.2249995231646826,24.559999465942386,2.8500243188340497,24.57999992370605,1.5507046068962786,24.67499923706055,-0.06273957291704979 4014,2014-06-19,24.864999771118164,24.95499992370605,24.625,24.95000076293945,1506126.0,0.003227755666676213,5.947417029735221,-0.62963590895602,40.59258388524023,33.5384522796577,0.07331742927140183,0.5466010097669489,-0.11100103493742708,-0.8364435063820252,12.714669351964059,0.32999992370605113,-0.705749158811976,-0.39650001525878764,-1.5174822578159386,0.7244822272983633,-0.9569911365373649,0.1639911060197896,-0.5550003051757777,86.04649787382567,51.50569145600946,0.560491121278576,6,0.0699996948242223,0.6899995803833043,0.5512504577636719,-0.5949993133544922,-1.375,3,-0.0788256224618703,1.7457666569682864,24.78499984741211,1.2249995231646826,24.559999465942386,2.8500243188340497,24.57999992370605,-0.0788256224618703 4015,2014-06-20,24.895000457763672,25.11000061035156,24.68000030517578,24.8700008392334,6978071.0,0.0012065428080298979,-1.1234546970146337,-0.294109727364536,40.50445708464212,34.80793612351644,-0.009405591764117816,0.4494658726398342,-0.09265057216756034,-0.8372386745894786,11.497498533107098,0.4300003051757777,-0.6674577891439419,-0.30924930572509624,-1.3785887074101275,0.760090095959935,-0.8439190065676136,0.22542039511742118,-0.5721009826660115,73.12501937148205,36.87663654585219,0.5346697008425157,6,0.03999900817871449,0.5749988555908203,0.5212497711181641,-0.625,-1.034999847412113,4,-0.07712392211244878,5.947417029735221,24.864999771118164,1.7457666569682864,24.78499984741211,1.2249995231646826,24.559999465942386,-0.07712392211244878 4016,2014-06-23,24.38999938964844,25.01499938964844,24.364999771118164,24.94499969482422,1337587.0,-0.020285240362698742,-1.1487606953473386,-22.20035095750348,42.26006082258109,35.030198729744264,0.46361401989105744,0.8474889481950036,0.4587318026073568,-0.30686969275592446,10.02692327426804,0.649999618530277,-0.637808765123868,-0.7187503814697216,-1.714688857966454,0.2771880950270109,-1.2167196197180878,-0.22078114322135534,-0.03561586914062431,3.3556497138985204,-35.42794220423982,0.4979692382483669,6,0.47250080108642223,1.0799999237060511,1.0300006866455043,-0.11999893188476918,-0.3299999237060547,0,-0.07421072206793844,-1.1234546970146337,24.895000457763672,5.947417029735221,24.864999771118164,1.7457666569682864,24.78499984741211,-0.07421072206793844 4017,2014-06-24,24.815000534057614,24.864999771118164,24.40999984741211,24.649999618530273,1199086.0,0.017425221609048025,2.4339695975125237,-0.2972987834215365,45.38801548666133,36.24091090251843,-0.05933570356745932,0.32702330672259805,0.0953558239902037,-0.6940340519887158,8.476876301116558,0.475000381469723,-0.6115894462123919,-0.22249927520752166,-1.0705961903600816,0.6255976399450383,-0.6465477327838016,0.2015491823687583,-0.4500007629394496,60.40271892881355,19.598078790578604,0.4240484575762801,6,-0.08750057220458629,0.5449991226196325,0.6049995422363317,-0.5450000762939418,-1.0699996948242152,1,-0.07717110112083525,-1.1487606953473386,24.38999938964844,-1.1234546970146337,24.895000457763672,5.947417029735221,24.864999771118164,-0.07717110112083525 4018,2014-06-25,24.32999992370605,24.71500015258789,24.229999542236328,24.71500015258789,1460946.0,-0.019544654439395126,1.5194821923101693,-2.3333217737088616,41.89189258851242,36.98772504490608,0.3714503761219028,0.7247430589032859,0.6426132665067037,-0.1753891809385415,7.583370276849226,0.5850009918212855,-0.5726563570705103,-0.6284998893737814,-1.427315404158314,0.17031562541075118,-1.0279076467660495,-0.22909213198151335,0.7800006866455078,11.363665919622335,-31.372608532128197,0.39940775739226686,6,0.3400001525878942,0.9899997711181676,1.1375002861022985,-0.05999946594237926,-1.3349990844726527,2,-0.05199339883334231,2.4339695975125237,24.815000534057614,-1.1487606953473386,24.38999938964844,-1.1234546970146337,24.895000457763672,-0.05199339883334231 4019,2014-06-26,23.78000068664551,24.38500022888184,23.6200008392334,24.32500076293945,2103150.0,-0.022605805128862566,1.300753475538562,1.4155837721883648,31.731997145006517,37.34309549425084,0.8317723065763651,1.1655639722729845,1.2300968075007823,0.3980527874739721,7.3382067470910455,0.764999389648441,-0.6269575023853164,-1.07124919891357,-1.8991435084691553,-0.24335488935798466,-1.4851963536913608,-0.6573020441357791,1.312399902343742,10.738246442282477,-30.247851133307773,0.4139471547777921,6,0.5850000381469691,1.2349996566772425,1.6874995231628382,0.4899997711181605,-1.4200000762939524,3,0.005046212296879959,1.5194821923101693,24.32999992370605,2.4339695975125237,24.815000534057614,-1.1487606953473386,24.38999938964844,0.005046212296879959 4020,2014-06-27,23.940000534057614,23.97500038146973,23.649999618530273,23.82500076293945,1042651.0,0.006728336534571833,2.513531904364001,-0.21100872480638064,37.28590713855616,38.34461519045633,0.6219536847612837,0.9304027573279328,1.1203682222483273,0.2640212509829105,7.953392322406033,0.3250007629394567,-0.6150547635791526,-0.83324937820435,-1.6969636883008796,0.030464931892179692,-1.2651065332526166,-0.40139222315608336,1.0935040649414063,22.93907006061105,-18.148711430418643,0.43185715504826505,6,0.42500019073486683,1.0749998092651403,1.7449994087219274,0.32999992370605824,-1.685001373291012,4,-0.018797023930691603,1.300753475538562,23.78000068664551,1.5194821923101693,24.32999992370605,2.4339695975125237,24.815000534057614,-0.018797023930691603 4021,2014-06-30,24.01499938964844,24.15999984741211,23.92499923706055,23.92499923706055,1058056.0,0.003132784207090289,-4.222226931716956,0.7826115801170949,29.481489686477175,38.201535634619034,0.5122496807437606,0.7754482054555218,1.0946471887782678,0.21712750224242328,8.448541272282704,0.23500061035155895,-0.608087612354069,-0.6822504997253382,-1.5311100773163773,0.16660907786570078,-1.1066802885208595,-0.25782071092981695,0.9619650589599544,31.726818417190643,-3.7801442303441632,0.4244297887955198,6,0.3500013351440394,1.0000009536743129,1.711250782012936,0.2550010681152308,-1.409999847412113,0,-0.006454248729387602,2.513531904364001,23.940000534057614,1.300753475538562,23.78000068664551,1.5194821923101693,24.32999992370605,-0.006454248729387602 4022,2014-07-01,24.184999465942386,24.2450008392334,23.73500061035156,24.10000038146973,969952.0,0.007078912372041168,3.9755675474508956,0.9444326707074132,37.94789275363211,38.56492184347879,0.31677399218486,0.5796417538159986,0.9722419004596894,0.05686681792547077,9.361753262048566,0.5100002288818395,-0.5502346572351726,-0.4770004272460895,-1.3503568262579684,0.3963559717657894,-0.9136786267520272,-0.04032222774015182,0.7376864382910107,51.59808045706753,15.508126795358699,0.43667819950593856,7,0.1800012588500941,0.8025007247924769,1.5412507057189906,0.08500099182128551,-1.5,1,-0.005168492981611483,-4.222226931716956,24.01499938964844,2.513531904364001,23.940000534057614,1.300753475538562,23.78000068664551,-0.005168492981611483 4023,2014-07-02,24.084999084472656,24.184999465942386,23.9950008392334,24.15500068664551,931757.0,-0.004134810158278102,1.9230746658449291,-0.8235571313167998,36.92551371415781,38.15746960224742,0.3431197710887588,0.6296201951777043,1.104826882480232,0.16165315765729105,10.224090216974439,0.18999862670898793,-0.4847484579607695,-0.5247508049011245,-1.4052260963304342,0.3557244865281852,-0.9649884506157811,-0.08451315918646785,0.78557941716074,60.78413284132813,23.502297649433302,0.4402376457146553,7,0.2800016403198242,0.8650016784667969,1.5887508392333984,0.18500137329101562,-1.4849987030029261,2,-0.01411659780624408,3.9755675474508956,24.184999465942386,-4.222226931716956,24.01499938964844,2.513531904364001,23.940000534057614,-0.01411659780624408 4024,2014-07-03,24.70499992370605,24.81999969482422,24.489999771118164,24.5049991607666,1734321.0,0.025742198995270194,-1.869570265204916,-2.8570883627147166,50.423738174043706,39.259611945514266,-0.3374503393043504,-0.00853920108497519,0.5220631271870992,-0.45270209953099894,10.65907458411961,0.7350006103515625,-0.4202211104261444,0.10650005340575674,-0.7624200859831234,0.9754201927946369,-0.3279600162886851,0.5409601231001986,0.11555547143134604,90.17096037442688,48.418580926472515,0.43446006969444084,7,-0.38749980926513317,0.11250019073486683,1.027499675750736,-0.43499946594237926,-1.5399990081787074,3,-0.06921672089672004,1.9230746658449291,24.084999084472656,3.9755675474508956,24.184999465942386,-4.222226931716956,24.01499938964844,-0.06921672089672004 4025,2014-07-04,24.59000015258789,24.95000076293945,24.520000457763672,24.709999084472656,751164.0,-0.004654918901975447,-2.307716008627113,-0.5999923706345831,50.1404525234039,40.135211023383455,-0.3020259318042875,0.059499309227785346,0.6674450380868784,-0.3382566575064878,11.225688428737032,0.4300003051757777,-0.38739120283917927,0.023250293731688743,-0.7941607130053434,0.8406613004687209,-0.38545520963682733,0.4319557971002048,-0.9699993133544922,70.37032385676864,24.99193298213485,0.40870550336851547,7,-0.30499935150146484,0.1725006103515625,1.2199997901916504,-0.31999969482421875,-0.6100006103515625,4,-0.09068725206988837,-1.869570265204916,24.70499992370605,1.9230746658449291,24.084999084472656,3.9755675474508956,24.184999465942386,-0.09068725206988837 4026,2014-07-07,24.34499931335449,24.59000015258789,24.270000457763672,24.57500076293945,1155136.0,-0.009963433823224954,1.4615339471077344,1.9166958069746003,47.15984221177636,40.33208065950735,-0.07161021775757348,0.27446721998988366,0.9414134355805537,-0.09252602645215546,11.317864893059099,0.31999969482421875,-0.3999632400321431,-0.19375047683716318,-1.0006735718769946,0.6131726182026682,-0.5972120243570771,0.20971107068275074,-0.6983984756469681,50.205648262978606,1.8685187010278597,0.4034615475199151,7,-0.059998512268062854,0.34750080108642933,1.2912507057189977,-0.034998893737789416,-0.43499946594237926,0,-0.08584925904850671,-2.307716008627113,24.59000015258789,-1.869570265204916,24.70499992370605,1.9230746658449291,24.084999084472656,-0.08584925904850671 4027,2014-07-08,23.770000457763672,24.3700008392334,23.770000457763672,24.29999923706055,1381635.0,-0.023618766556111614,-1.2641575977428456,2.304327995555092,37.726736816468346,39.869285573724675,0.37947223353466697,0.7600579532251714,1.5342987223748779,0.48785001401705586,12.193350705630657,0.6000003814697266,-0.43357868370002706,-0.6872493743896477,-1.4562846678519854,0.08178591907268995,-1.0717670211208166,-0.3027317276584789,-0.0973316215515112,0.0,-45.30364351465157,0.3845176467311692,7,0.5150003433227539,0.8225002288818359,1.8799996376037598,0.9024991989135742,0.4650001525878871,1,-0.04901139642792207,1.4615339471077344,24.34499931335449,-2.307716008627113,24.59000015258789,-1.869570265204916,24.70499992370605,-0.04901139642792207 4028,2014-07-09,23.82999992370605,24.03000068664551,23.78499984741211,23.80500030517578,937332.0,0.002524167639331276,-6.538425423281309,-0.047169200207282665,37.42406530684881,40.501737591707155,0.2694216203185569,0.6469891872502167,1.4806788350958158,0.42476944474970324,13.00850875156659,0.2600002288818395,-0.4410276329721121,-0.5724999427795439,-1.3570781880941176,0.2120783025350299,-0.964789065436829,-0.18021082012225875,-0.13178444895934405,5.084699188568557,-33.6167380678167,0.39228912265728655,7,0.47000026702881215,0.7600002288818395,1.784999847412113,0.9099998474121129,0.37000083923339844,2,-0.048048697500188364,-1.2641575977428456,23.770000457763672,1.4615339471077344,24.34499931335449,-2.307716008627113,24.59000015258789,-0.048048697500188364 4029,2014-07-10,23.17499923706055,23.8799991607666,22.92499923706055,23.8799991607666,2048406.0,-0.02748639063124403,1.7092199349066381,-28.200427252616972,31.856533632499833,39.898473868812005,0.9270690014634759,1.228320008155034,2.1142696050538525,1.0785172815488089,13.983899905512715,0.9549999237060511,-0.5135726118318722,-1.1407505989074664,-2.061003947096374,-0.22049725071855875,-1.6008772730019203,-0.6806239248130126,1.7750015258788991,12.345669709631157,-21.09256012476695,0.460126674094453,7,0.7625007629394496,1.067500114440918,2.5037508010864222,1.5650005340576136,0.3950004577636683,3,-0.024811170421585427,-6.538425423281309,23.82999992370605,-1.2641575977428456,23.770000457763672,1.4615339471077344,24.34499931335449,-0.024811170421585427 4030,2014-07-11,23.10000038146973,23.38999938964844,22.95000076293945,23.19499969482422,1119061.0,-0.003236196680036385,-1.2278493237337773,0.13475081366689406,35.03481243591453,40.5155097298606,0.9726698254914403,1.243003358470844,2.172509622786645,1.1541296973015598,14.762149912123116,0.4399986267089915,-0.5414785631725749,-1.136999511718745,-2.1880711555508583,-0.08592786788663176,-1.6625353336348034,-0.6114636898026866,1.809500350952142,10.510573464384745,-25.628591896342247,0.5255358219160567,7,0.8374996185302699,1.1424989700317383,2.639999866485592,1.639999389648434,1.039999008178711,4,0.002813875886762185,1.7092199349066381,23.17499923706055,-6.538425423281309,23.82999992370605,-1.2641575977428456,23.770000457763672,0.002813875886762185 4031,2014-07-14,23.274999618530273,23.334999084472656,23.04999923706055,23.1200008392334,727423.0,0.007575724422971053,1.0727434143905192,-1.6315778906580007,31.034460079075075,39.7473505437987,0.7617711049178588,1.0173858354937622,1.9830842965391113,0.9849991460790832,15.336501719376267,0.2849998474121058,-0.4730238668373268,-0.8967502593994148,-2.0178600779466507,0.22435955914782113,-1.457305168673031,-0.3361953501257986,1.5948110839843714,24.221452830462447,-8.48301228361624,0.5605549092736178,7,0.6625003814697266,0.967499732971195,2.4825005531311035,1.4650001525878906,0.9150009155273402,0,0.030290007959646648,-1.2278493237337773,23.10000038146973,1.7092199349066381,23.17499923706055,-6.538425423281309,23.82999992370605,0.030290007959646648 4032,2014-07-15,23.315000534057614,23.57999992370605,23.07500076293945,23.25,1217763.0,0.0017186215331017607,-1.4337367117230566,0.4193615869265374,35.961272621748435,39.640212644642105,0.6541763334444148,0.9268504717541539,1.930758929298861,0.9495624093116213,15.995162848236399,0.5049991607666016,-0.44401312363169154,-0.7944993972778356,-1.9621326218206754,0.3731338272650042,-1.3783160095492555,-0.21068278500641568,1.51591393914795,35.29418872197388,-0.10521055480965913,0.58381661227142,7,0.6224994659423864,0.9274988174438548,2.349999904632572,1.4799995422363317,1.0049991607666051,1,0.02552002143364085,1.0727434143905192,23.274999618530273,-1.2278493237337773,23.10000038146973,1.7092199349066381,23.17499923706055,0.02552002143364085 4033,2014-07-16,23.229999542236328,23.229999542236328,22.834999084472656,22.88500022888184,1161073.0,-0.0036457640949705272,1.2898622836260705,5.307638134922035,41.26982204737842,38.62311085279041,0.676256891471553,0.9374448767993968,2.000259388910546,1.0327717812888118,16.879981801268222,0.4800014495849574,-0.39681486501293506,-0.8017503738403313,-1.9869498372990222,0.38344908961835955,-1.394350105569675,-0.20915064211098766,1.5627966262463353,37.79908410768032,-0.6900515646194094,0.5925997317293445,7,0.6625003814697266,0.8950004577636719,2.36875057220459,1.6450004577636719,0.6049995422363281,2,0.04326306878689157,-1.4337367117230566,23.315000534057614,1.0727434143905192,23.274999618530273,-1.2278493237337773,23.10000038146973,0.04326306878689157 4034,2014-07-17,22.90500068664551,23.20000076293945,22.770000457763672,23.20000076293945,1051862.0,-0.01399048049914553,1.9152555523228083,-0.8550743867447181,34.3891361059232,36.87296458418144,0.8035794818149533,1.1679585033838897,2.299536387573376,1.3544701482936254,18.024624394047994,0.45999908447265625,-0.41265785221046514,-1.0287492752075167,-2.247505594135948,0.19000704372091448,-1.638127434671734,-0.4193711157432993,1.8094835984767528,16.666705912549695,-22.806692554224874,0.6093781594642159,7,0.7749996185302699,1.0524997711181605,2.666249752044674,1.9699993133544886,0.8850002288818324,3,0.056537875462670195,1.2898622836260705,23.229999542236328,-1.4337367117230566,23.315000534057614,1.0727434143905192,23.274999618530273,0.056537875462670195 4035,2014-07-18,22.97500038146973,22.98500061035156,22.604999542236328,22.915000915527344,1733677.0,0.003056087872768787,8.500035762821726,-0.20338796754277064,34.290042658924946,35.44298685608684,0.536856655710789,0.9979051261787646,2.187334237181581,1.2787492636374864,19.618985626274473,0.3800010681152308,-0.418570366372105,-0.8627495765686,-2.0650606240500444,0.3395614709128445,-1.4639051003093222,-0.26159405282787773,1.62281487401102,37.94878917643703,-2.4010412740609723,0.6011555237407217,7,0.5124998092651332,0.8824996948242152,2.561249732971188,1.8999996185302699,0.9349994659423793,4,0.025897684590872938,1.9152555523228083,22.90500068664551,1.2898622836260705,23.229999542236328,-1.4337367117230566,23.315000534057614,0.025897684590872938 4036,2014-07-21,22.57999992370605,22.90999984741211,22.459999084472656,22.90999984741211,1437002.0,-0.017192620291848315,1.7272779816778892,-5.500047684139989,27.29844962495079,34.28428827925156,0.7321568289625482,1.3179228887102994,2.51823082919654,1.6596060069586933,20.80869308680252,0.5150012969970739,-0.5427032126438363,-1.1672500610351584,-2.4633593905342046,0.12885926846388784,-1.8153047257846815,-0.5191953962856353,1.858390074715146,10.714352617408007,-27.047214392631265,0.6480546647495229,7,0.6649999618530309,1.2049999237060582,2.8612504005432164,2.295000076293949,1.6900005340576207,0,0.06908766480130035,8.500035762821726,22.97500038146973,1.9152555523228083,22.90500068664551,1.2898622836260705,23.229999542236328,0.06908766480130035 4037,2014-07-22,22.899999618530273,22.979999542236328,22.684999465942386,22.770000457763672,853172.0,0.014171820013527237,1.034490242891789,-0.3939369418836475,34.22104219990736,33.92839682292473,0.30817750611915073,0.8928784677449499,2.1310435611437057,1.3302135573086318,21.998032761782692,0.399999618530277,-0.6634979921254214,-0.7515003204345696,-1.9974539939607645,0.4944533530916253,-1.374477157197667,-0.12852348367147215,1.3405512884960693,57.1428925296382,21.37260272899688,0.6229768367630975,7,0.26999950408935547,0.8850002288818359,2.4574999809265137,1.9750003814697266,1.3250007629394567,1,0.05633191864699838,1.7272779816778892,22.57999992370605,8.500035762821726,22.97500038146973,1.9152555523228083,22.90500068664551,0.05633191864699838 4038,2014-07-23,23.065000534057614,23.20499992370605,22.84000015258789,22.84499931335449,927043.0,0.007205280274058312,-2.1739173701757095,1.6923280073946916,25.151518654451763,33.18339515869717,0.025981884314997927,0.6621990784987304,1.8926171398235745,1.154209083111951,22.73441771931915,0.3649997711181605,-0.7607088878023838,-0.523249435424809,-1.752499167543899,0.7060002966942811,-1.1378743014843558,0.09137543063473785,0.9974951907133622,81.20815678644111,50.15793434399787,0.614624866059545,7,-0.045001029968258166,0.7199993133544957,2.2924990653991735,1.8099994659423864,0.8199996948242259,2,0.05441140826827562,1.034490242891789,22.899999618530273,1.7272779816778892,22.57999992370605,8.500035762821726,22.97500038146973,0.05441140826827562 4039,2014-07-24,23.899999618530273,23.95000076293945,22.809999465942386,23.059999465942386,2618736.0,0.03620199718789108,1.4255283747808616,3.8181613261201113,41.417900710606204,33.89262718921846,-0.7770789116425689,-0.17217662578764958,0.997539499459613,0.326043296145059,22.012270156541767,1.1400012969970632,-0.7518852343935052,0.305749702453614,-0.928601634766558,1.540101039673786,-0.3114259661564702,0.9229253710636982,-1.4400005340576172,96.64422227627105,67.65264815871147,0.6171756686100857,7,-0.6949996948242188,-0.11499977111816406,1.4574999809265137,0.9750003814697266,-0.23999977111816406,3,-0.002719687660882708,-2.1739173701757095,23.065000534057614,1.034490242891789,22.899999618530273,1.7272779816778892,22.57999992370605,-0.002719687660882708 4040,2014-07-25,23.489999771118164,24.26000022888184,23.45499992370605,23.85000038146973,1569736.0,-0.017154805604859713,-2.7441848086442464,-0.42857207732935515,39.78494574649613,34.86490337448747,-0.341893635201842,0.21331868608333693,1.3538694742578627,0.7297838412770581,21.106156435502516,0.8050003051757884,-0.7591222044819901,-0.08175010681152273,-1.305928446168732,1.1424282325456865,-0.6938392764901273,0.5303390628670819,-1.0002006530761705,57.22222398828454,29.6370585077238,0.6120891696786053,7,-0.13000011444091797,0.2950000762939453,1.7549996376037633,1.385000228881836,0.399999618530277,4,0.012771440925173794,1.4255283747808616,23.899999618530273,-2.1739173701757095,23.065000534057614,1.034490242891789,22.899999618530273,0.012771440925173794 4041,2014-07-28,23.86000061035156,23.8700008392334,23.45000076293945,23.565000534057614,1191196.0,0.015751419448216675,1.6666626299567897,-0.8194432670707332,51.130655313308374,36.55039034021635,-0.693068987746404,-0.1780166697638883,0.9190457829284533,0.3490651623807288,20.587084083835702,0.42000007629394887,-0.66537722743562,0.2960006713867145,-0.9182850840347605,1.5102864268081895,-0.3111422063240248,0.9031435490974538,-1.2993934478759712,74.60321112583121,41.73058171758607,0.6071428777107384,7,-0.5000009536743129,-0.12250137329101207,1.3424987792968786,1.014999389648441,-0.1400012969970703,0,0.0020955253890000414,-2.7441848086442464,23.489999771118164,1.4255283747808616,23.899999618530273,-2.1739173701757095,23.065000534057614,0.0020955253890000414 4042,2014-07-29,24.059999465942386,24.22500038146973,23.78499984741211,23.86000061035156,1327498.0,0.008382181495169672,-1.5142860256892536,0.677962047004841,52.791257304175055,37.830549813193755,-0.8675035505130033,-0.4088208247915226,0.664882924365024,0.13261661506530587,19.967260710460526,0.44000053405762074,-0.5821228512009142,0.5022495269775433,-0.6998031799322249,1.7043022338873115,-0.09877682647734076,1.1032758804324274,-1.4314165808105486,86.20685119268421,47.76125426784088,0.6010263534548843,7,-0.6999998092651403,-0.3549995422363317,1.1062502861022914,0.8150005340576136,0.04500007629394176,1,0.008728220967691547,1.6666626299567897,23.86000061035156,-2.7441848086442464,23.489999771118164,1.4255283747808616,23.899999618530273,0.008728220967691547 4043,2014-07-30,23.7450008392334,24.05500030517578,23.684999465942386,24.040000915527344,943588.0,-0.013092212539525527,1.276936259118604,-1.4750088215378516,57.53970997175804,40.40283579828652,-0.527211412611237,-0.12711740895738188,0.9249702322678388,0.433717482832499,19.245703337577186,0.375,-0.4989482940022114,0.20425081253051758,-0.9758216358495773,1.3843232609106124,-0.38578541165952984,0.794287036720565,-1.0511612603515594,64.48281940180293,21.796566538485806,0.5900362241900478,7,-0.38500118255615234,-0.04000091552734375,1.2987489700317383,1.1299991607666016,0.45499992370605113,2,0.020214762066600445,-1.5142860256892536,24.059999465942386,1.6666626299567897,23.86000061035156,-2.7441848086442464,23.489999771118164,0.020214762066600445 4044,2014-07-31,22.9950008392334,23.815000534057614,22.989999771118164,23.815000534057614,1563742.0,-0.0315855958514345,1.0121977316499124,2.7796592635696387,48.82155343447062,42.01744810668048,0.26473767353068567,0.514588424699717,1.6084386614840476,1.1653174176851344,19.993537309934755,0.8250007629394496,-0.46709679839733553,-0.4602492332458503,-1.527549978192642,0.6070515117009414,-0.9938996057192462,0.07340113922754554,-0.23851483435155885,0.39378474902604993,-44.44728913880462,0.5336503724733959,7,0.36499881744384766,0.7099990844726562,1.9999990463256836,1.8799991607666016,1.4549999237060511,3,0.038704038145976005,1.276936259118604,23.7450008392334,-1.5142860256892536,24.059999465942386,1.6666626299567897,23.86000061035156,0.038704038145976005 4045,2014-08-01,22.36000061035156,22.95000076293945,22.295000076293945,22.915000915527344,1888422.0,-0.027614707793287896,1.0960021972656375,0.6768298923510712,40.691768130002416,43.50559460724177,0.8977320969399827,1.0265905171106802,2.171058180907931,1.7756432187537108,21.373121832685076,0.7000007629394531,-0.474060645147361,-0.9837494850158741,-2.017306493129013,0.04980752309726455,-1.5005279890724452,-0.466970980959303,1.8999996185302805,3.3679027865072473,-42.26045672822673,0.51677850405657,8,0.9174995422363317,1.2624998092651403,2.3299999237060582,2.514999389648441,2.029998779296882,4,0.05813949917598471,1.0121977316499124,22.9950008392334,1.276936259118604,23.7450008392334,-1.5142860256892536,24.059999465942386,0.05813949917598471 4046,2014-08-04,22.2549991607666,22.559999465942386,22.21500015258789,22.489999771118164,1111434.0,-0.004695950211036526,-1.190481380563147,0.4234242903292295,39.35741495254231,44.07630269086788,1.0636367873327544,1.0192433114495572,2.1925846562085347,1.8635717318856777,22.41669202536378,0.34499931335449574,-0.4296368976383427,-0.9842509269714341,-2.014183371565128,0.045681517622259804,-1.4992171492682793,-0.46928470467458894,1.965701065063481,1.9900001802966127,-43.08890761627361,0.5149662222968466,8,0.9825010299682617,1.3275012969970703,2.4350013732910156,2.6200008392333984,1.9950008392333984,0,0.07346664976578321,1.0960021972656375,22.36000061035156,1.0121977316499124,22.9950008392334,1.276936259118604,23.7450008392334,0.07346664976578321 4047,2014-08-05,22.604999542236328,22.69499969482422,22.26499938964844,22.30500030517578,1034511.0,0.015726820699537125,-1.2631531395874351,-1.2765891825206155,44.04194349592167,46.17523878436454,0.7458210575827238,0.6086971383276456,1.7633895203750036,1.5370008224102563,22.632073366447603,0.4400005340576172,-0.37990939393954193,-0.5760004997253425,-1.6113067533786278,0.4593057539279428,-1.0936536265519834,-0.05834737289870162,1.5354726806640677,21.195617244918054,-23.77950588056042,0.5176531268266421,8,0.6325006484985352,0.9775009155273438,2.085000991821289,2.3650007247924805,1.7000007629394531,1,0.04932536136684451,-1.190481380563147,22.2549991607666,1.0960021972656375,22.36000061035156,1.0121977316499124,22.9950008392334,0.04932536136684451 4048,2014-08-06,22.684999465942386,22.75,22.2549991607666,22.399999618530273,1553993.0,0.0035390367319663163,1.3855409504550051,0.9500019073534953,47.799987792968764,46.88435957129371,0.6774952064035027,0.462216495188148,1.614130135633502,1.4838478434802873,22.821203219097917,0.49500083923339844,-0.2586537554337305,-0.4387505531311007,-1.4492840086097374,0.571782902347536,-0.944017280870419,0.06651617460821768,1.3784538741455101,29.374950081122194,-18.388650217875387,0.5052667277393184,8,0.5525007247924769,0.8975009918212855,1.9912509918212855,2.2850008010864222,2.1750011444091726,2,0.06259643419546146,-1.2631531395874351,22.604999542236328,-1.190481380563147,22.2549991607666,1.0960021972656375,22.36000061035156,0.06259643419546146 4049,2014-08-07,22.60000038146973,22.8799991607666,22.54999923706055,22.54999923706055,1070992.0,-0.003746929092957152,-12.199694831203367,0.17544270589337363,46.26121589591772,47.60394514345166,0.6243542910558482,0.5290542792072124,1.6269705330909758,1.5928375989826087,21.802157898348135,0.32999992370605113,-0.18342525679096866,-0.4949996948242159,-1.5317710875213173,0.5417716978728855,-1.0133853911727648,0.02338600152433301,1.3895148311181664,52.380940023667414,3.236379983306911,0.5183856963485504,8,0.6199998855590785,0.9825000762939418,2.0575003623962367,2.4899997711181605,1.8500003814697195,3,0.07079647586119497,1.3855409504550051,22.684999465942386,-1.2631531395874351,22.604999542236328,-1.190481380563147,22.2549991607666,0.07079647586119497 4050,2014-08-08,23.165000915527344,23.21999931335449,22.36000061035156,22.36000061035156,1682399.0,0.025000023208887612,-1.1366419303782285,16.099637612054238,55.64128304799128,48.10512600286087,0.009392217620487031,-0.03249281801588921,1.0085900036480027,1.0553567445277494,20.501629349283338,0.8599987030029297,-0.07404647105162354,0.06675081253051829,-0.9704939927987191,1.1039956178597556,-0.4518715901341004,0.585373215195137,0.753533694660554,94.52751803442374,38.847881652404766,0.5186224026646187,8,0.054999351501464844,0.4174995422363281,1.4024991989135742,2.1274986267089844,1.2549991607666016,4,0.0554716078837183,-12.199694831203367,22.60000038146973,1.3855409504550051,22.684999465942386,-1.2631531395874351,22.604999542236328,0.0554716078837183 4051,2014-08-11,23.979999542236328,24.020000457763672,23.32999992370605,23.38999938964844,1692274.0,0.0351823265486122,1.0596969886755174,0.7329191663586401,59.50704426359699,48.85132455390775,-0.879257841722481,-0.834765390913379,0.14745283461304126,0.2620386938954553,19.229969090862276,0.8549995422363281,-0.06478905264192747,0.8464994430541992,-0.26153866878355103,1.9545375548919495,0.2924803871353241,1.4005184989730743,-1.7649993896484375,97.73366084232345,40.49426218902519,0.5540190559188757,8,-0.8449993133544922,-0.5774993896484375,0.5437512397766113,1.455000877380371,0.09500122070312145,0,0.017097575281015853,-1.1366419303782285,23.165000915527344,-12.199694831203367,22.60000038146973,1.3855409504550051,22.684999465942386,0.017097575281015853 4052,2014-08-12,23.90999984741211,24.04999923706055,23.70000076293945,23.90500068664551,1375597.0,-0.002919086578835328,1.4561473956137243,0.00847315165033509,57.56490367457646,48.85412385422091,-0.9306399306864819,-0.7567007369356915,0.19034278161363005,0.3524143299384406,18.478471933601238,0.34999847412110086,-0.01663388287464329,0.7467497825622544,-0.41257065487198474,1.9060702199964936,0.16708956384513485,1.326410001279374,-1.6588996887207017,92.20059143743931,36.42362456550246,0.579660218717119,8,-0.7775001525878906,-0.6174993515014648,0.5787506103515625,1.5250005722045898,0.18499946594237926,1,0.01421999810780794,1.0596969886755174,23.979999542236328,-1.1366419303782285,23.165000915527344,-12.199694831203367,22.60000038146973,0.01421999810780794 4053,2014-08-13,24.23500061035156,24.26499938964844,23.95499992370605,23.96999931335449,1755560.0,0.013592671058700434,-1.101690750977968,53.00915681041539,53.30050312673701,49.351784931139406,-1.317359075091808,-1.0567278637220348,-0.16628722984723865,0.04876850638629904,17.475061829758303,0.3549995422363317,-0.0476730686624407,1.0215004920959423,-0.2332006294387412,2.276201613630626,0.3941499313286023,1.6488510528632823,-1.9119444885253856,98.42525992022134,45.84242507189808,0.6273505607673416,8,-0.9950008392333949,-0.9950008392333949,0.20375013351440785,1.1999998092651403,-0.0699996948242152,2,0.0028883719026737698,1.4561473956137243,23.90999984741211,1.0596969886755174,23.979999542236328,-1.1366419303782285,23.165000915527344,0.0028883719026737698 4054,2014-08-14,24.20000076293945,24.79999923706055,23.17499923706055,24.61000061035156,3757177.0,-0.0014441859513368849,3.113939148112127,-1.5471616631998675,57.55320387979152,51.225277792227075,-1.22195625579808,-0.9694390808302842,-0.157527911501969,0.1127209720769784,15.98979965604292,1.625,-0.10804643316465246,0.9217506408691385,-0.397895735893254,2.241397017631531,0.26192745248794225,1.5815738292503347,-1.7604280450439411,75.40988476168269,22.44669732136132,0.6598231883811958,8,-0.6925010681152308,-0.6925010681152308,0.24499940872192738,1.2349996566772496,0.10999870300293679,3,0.027272720107631265,-1.101690750977968,24.23500061035156,1.4561473956137243,23.90999984741211,1.0596969886755174,23.979999542236328,0.027272720107631265 4055,2014-08-15,23.56999969482422,24.23500061035156,23.53499984741211,23.899999618530273,2673297.0,-0.026033101167502126,-2.5000071525641765,0.804878162245648,47.07660313451275,52.082965368001574,-0.4495407700968741,-0.3083878170433536,0.4288607480432134,0.7619981650932388,14.20863215334997,0.7000007629394496,-0.18751478792305676,0.26199960708618164,-1.0556875498966676,1.5796867640690309,-0.39684397140524297,0.9208431855776062,-0.9415928553955055,24.307720477764207,-24.847497483265826,0.6588435784914242,8,-0.04250049591064453,-0.0625,0.5199999809265137,1.5174999237060547,0.43000030517578125,4,0.03733564189686733,3.113939148112127,24.20000076293945,-1.101690750977968,24.23500061035156,1.4561473956137243,23.90999984741211,0.03733564189686733 4056,2014-08-18,24.13999938964844,24.18000030517578,23.80500030517578,23.864999771118164,1284732.0,0.024183271200864276,1.1126674296030044,-0.8333323700257311,50.75046833819117,52.82835701714262,-0.809121629731262,-0.7963533621398504,-0.1687109775718092,0.2068810585979044,12.14549145244113,0.6100006103515625,-0.15650397661172732,0.7539993286132862,-0.5669238764799509,2.0749225337065234,0.09353772606666766,1.4144609311599048,-1.3378651584091799,59.38462477463943,14.300016839620959,0.6604616025466193,8,-0.6125001907348668,-0.6324996948242223,-0.04999971389770863,0.9475002288818324,-0.5999984741210973,0,0.011599034537075115,-2.5000071525641765,23.56999969482422,3.113939148112127,24.20000076293945,-1.101690750977968,24.23500061035156,0.011599034537075115 4057,2014-08-19,24.190000534057614,24.36000061035156,24.0,24.28499984741211,1158809.0,0.0020712984951696267,1.938770426076926,-0.34545252776063934,54.39288726878349,53.56090140334426,-0.6824088413062803,-0.785003173844391,-0.26222934716184554,0.16605699179650557,10.154781448586366,0.36000061035155895,-0.01765866183692566,0.7395004272460888,-0.6072302145780455,2.086231069070223,0.06613510633402342,1.4128657481581541,-1.2280371023526477,62.46161827674235,19.011565654868342,0.6733653209120668,8,-0.610000610351559,-0.6825008392333949,-0.10000085830688121,0.8974990844726598,-1.2900009155273402,1,-0.0047540210243589565,1.1126674296030044,24.13999938964844,-2.5000071525641765,23.56999969482422,3.113939148112127,24.20000076293945,-0.0047540210243589565 4058,2014-08-20,24.31999969482422,24.479999542236328,23.93000030517578,24.149999618530273,1021133.0,0.00537408672577655,1.2448958937489538,-1.7894874214467176,64.90436870644909,55.63236282673664,-0.6214447974477189,-0.8602664853112003,-0.41981933759662127,0.044407471613371996,8.709110789235083,0.5499992370605469,0.15639867898846305,0.806749629974366,-0.5806875925802721,2.194186852529004,0.1130310186970469,1.500468241251685,-1.2109933986908068,70.46156663161037,20.67435011835977,0.6937186112773189,8,-0.7399997711181641,-0.8125,-0.23000001907348633,0.7674999237060547,-1.7899990081787074,2,-0.009251660538368123,1.938770426076926,24.190000534057614,1.1126674296030044,24.13999938964844,-2.5000071525641765,23.56999969482422,-0.009251660538368123 4059,2014-08-21,23.834999084472656,24.315000534057614,23.709999084472656,24.30500030517578,1466491.0,-0.019942459557463765,1.4693852130384562,-2.7647118221903084,67.17110352612875,56.91345399097413,0.06388115672102046,-0.4009417262579049,0.03186937962184899,0.5346230622327823,8.705172722582525,0.6100006103515625,0.28010295031267063,0.3249990463256829,-1.058923729273328,1.7089218219246938,-0.36696234147382256,1.0169604341251883,-0.5907133530650732,31.7459612636542,-22.92516545244565,0.6919613877995053,8,0.15250015258789418,-0.3274993896484375,0.1737508773803711,1.2075004577636719,-1.3299999237060547,3,0.013845263005261454,1.2448958937489538,24.31999969482422,1.938770426076926,24.190000534057614,1.1126674296030044,24.13999938964844,0.013845263005261454 4060,2014-08-22,23.790000915527344,24.149999618530273,23.65500068664551,23.88500022888184,1453141.0,-0.0018879031119672929,-1.7123246152640577,0.20212567365756226,68.12281257220118,57.87076158081905,0.23116883438584068,-0.35027460469288485,0.0499218848403693,0.5875015539862964,9.149761860701028,0.4949989318847621,0.38332057523478724,0.2650008201599121,-1.1245012586418284,1.6545028989616526,-0.42975021924095813,0.9597518595607823,-0.4212581036675225,16.363686805983868,-43.113532244409996,0.6947510394008711,8,0.19749832153320668,-0.282501220703125,0.028749465942382812,1.2199993133544922,-1.4200000762939453,4,0.02185786172356341,1.4693852130384562,23.834999084472656,1.2448958937489538,24.31999969482422,1.938770426076926,24.190000534057614,0.02185786172356341 4061,2014-08-25,23.90999984741211,24.06999969482422,23.70000076293945,24.05500030517578,1067273.0,0.00504409109990589,3.2285776566757898,1.5263316401308482,66.29214981436083,58.84045559635064,0.11197119886170626,-0.49153701789668247,-0.09312129354455934,0.47600109075126795,9.627465129808762,0.3699989318847692,0.5180385275576072,0.3824997901916518,-1.0097173432116229,1.7747169235949265,-0.31360877650998376,1.0786083568932874,-0.42675652153623034,30.909032059684773,-32.030396713985766,0.696108566701637,8,0.07749938964844105,-0.4025001525878906,-0.23749971389770508,1.0174999237060547,-1.4549999237060582,0,0.0037641218386552655,-1.7123246152640577,23.790000915527344,1.4693852130384562,23.834999084472656,1.2448958937489538,24.31999969482422,0.0037641218386552655 4062,2014-08-26,24.270000457763672,24.32500076293945,23.854999542236328,23.95000076293945,957072.0,0.015056487354621506,1.1860506378524354,-2.206887479940042,68.49476958905854,60.52870742549747,-0.21410888164600905,-0.8801225546340135,-0.47181326111449806,0.13067040034914612,9.583164215164954,0.47000122070312145,0.5709378728481518,0.7320003509521484,-0.6801515567674983,2.144152258671795,0.02592439709232508,1.4380763048119718,-0.6814166589930188,74.54553020897623,7.056369232060149,0.7060759538598234,8,-0.28250122070312145,-0.7625007629394531,-0.7550005912780762,0.5849990844726562,-2.489999771118164,1,-0.030078266521120334,3.2285776566757898,23.90999984741211,-1.7123246152640577,23.790000915527344,1.4693852130384562,23.834999084472656,-0.030078266521120334 4063,2014-08-27,24.22500038146973,24.46500015258789,24.06999969482422,24.229999542236328,1283743.0,-0.0018541440232873185,-1.5079351623665616,-0.0156223922942929,69.14016971587918,61.81614807395166,-0.19073426055922482,-0.8404063891930171,-0.4536663666974725,0.1854374923792399,9.819517721423095,0.3950004577636719,0.5349485259709148,0.6630002975463896,-0.7799441990257492,2.1059447941185283,-0.05847195073967981,1.384472545832459,-0.5395033476358861,70.3703790916779,0.9300547127922982,0.7214722482860696,8,-0.21750068664551137,-0.7175006866455114,-0.747500896453861,0.629999160766598,-3.110000610351566,2,-0.0546955930681009,1.1860506378524354,24.270000457763672,3.2285776566757898,23.90999984741211,-1.7123246152640577,23.790000915527344,-0.0546955930681009 4064,2014-08-28,23.88500022888184,24.22500038146973,23.795000076293945,24.1299991607666,1510128.0,-0.014035093797066134,-1.0235344804373165,49.00801220911462,58.95521856942165,63.13599423338598,0.11162235476491489,-0.45356554251947045,-0.14760291313251983,0.5409909571529674,9.645926440818222,0.4300003051757848,0.5100395062014549,0.2785001754760792,-1.1455901454603499,1.7025904964125083,-0.43354498499213534,0.9905453359442937,-0.11034301878985886,28.395023936063872,-36.307488425544726,0.7120451604682151,8,0.18249988555907848,-0.37750053405762074,-0.48250055313110707,0.9699993133544886,-2.5,3,-0.056730145666813,-1.5079351623665616,24.22500038146973,1.1860506378524354,24.270000457763672,3.2285776566757898,23.90999984741211,-0.056730145666813 4065,2014-08-29,23.65999984741211,24.07500076293945,23.395000457763672,23.895000457763672,1432184.0,-0.009420154042856566,1.2857106221470123,0.9591903464383168,45.335281831588354,62.53430684376345,0.39194950553995866,-0.13299771413400308,0.03917938423671785,0.7794361644679597,8.723134735179903,0.6800003051757777,0.48505732116273137,-0.011500167846680398,-1.3090897847485365,1.2860894490551757,-0.6602949762976067,0.6372946406042459,1.139999389648441,24.766305161607736,-34.280863421739014,0.648794808450928,8,0.2775001525878906,-0.15250015258789062,-0.16499996185302734,1.1949996948242188,-2.700000762939453,4,-0.04881659738353039,-1.0235344804373165,23.88500022888184,-1.5079351623665616,24.22500038146973,1.1860506378524354,24.270000457763672,-0.04881659738353039 4066,2014-09-01,23.88999938964844,23.895000457763672,23.63500022888184,23.65999984741211,942029.0,0.009721028897702544,1.1666534212826534,-0.9787189143562257,49.72144210426773,62.015257381039476,0.13718452746907062,-0.24688459104385174,-0.2108734168390889,0.5657924245434991,7.650627347901226,0.2600002288818324,0.4416948099761555,0.13674936294556161,-0.9782550396319607,1.251753765523084,-0.42075283834319777,0.694251564234321,0.881899871826171,46.261595613453736,-8.236965920429569,0.557502201288761,9,0.04750061035155895,-0.3824996948242223,-0.3174996376037633,0.7399997711181605,-3.305000305175785,0,-0.0636248886248888,1.2857106221470123,23.65999984741211,-1.0235344804373165,23.88500022888184,-1.5079351623665616,24.22500038146973,-0.0636248886248888 4067,2014-09-02,23.71999931335449,24.25,23.59000015258789,23.959999084472656,1522776.0,-0.007115951470790471,-1.6400094604853077,-1.04347934254391,42.503618965545016,59.52628518760569,0.26094486642841375,0.011522218426875952,-0.07701662324086556,0.7559562960822852,6.558926400932482,0.6599998474121094,0.5040163286119075,-0.08900070190430043,-1.0651187485592075,0.8871173447506067,-0.5770597252317522,0.39905832142315134,1.0243619720459058,30.37373348449488,-17.80135483778042,0.488059023327453,9,0.21000099182129262,-0.21249961853026988,-0.17124986648559215,0.8249998092651403,-3.375,1,-0.053330498577891405,1.1666534212826534,23.88999938964844,1.2857106221470123,23.65999984741211,-1.0235344804373165,23.88500022888184,-0.053330498577891405 4068,2014-09-03,24.104999542236328,24.239999771118164,23.774999618530273,23.85000038146973,1395261.0,0.01623103878696508,-1.296293156633088,-1.0624975164707353,48.74503005900944,57.4789436912591,-0.17630023429946107,-0.2757799684211335,-0.47879618330525986,0.3960382153869517,5.516793053539113,0.5200004577636754,0.5122609560110405,0.22499952316284322,-0.6020751020006827,1.0520741483263691,-0.18853778941891974,0.6385368357446062,0.6123745266113332,83.04087305305332,36.72822354891473,0.41353731258176224,9,-0.17499923706054688,-0.5974998474121094,-0.5724997520446777,0.4399995803833008,-4.5,2,-0.09645297240172113,-1.6400094604853077,23.71999931335449,1.1666534212826534,23.88999938964844,1.2857106221470123,23.65999984741211,-0.09645297240172113 4069,2014-09-04,24.20000076293945,24.26000022888184,23.934999465942386,23.96500015258789,1838303.0,0.003941141775865242,-1.2033801869836176,0.9215740539893627,59.69232412484967,56.542222752664486,-0.23923969402224898,-0.2579946883327118,-0.5720879341577181,0.3171862692451306,4.69223882433024,0.3250007629394531,0.4955491676207764,0.24000072479247692,-0.337698962592782,0.8177004121777358,-0.048849118900150756,0.5288505684851046,0.4909258336865321,93.0636437204105,42.15126584288862,0.2888498436926286,9,-0.2700004577636683,-0.6925010681152308,-0.6675009727477992,0.23499870300293324,-4.659999847412106,3,-0.127479375808357,-1.296293156633088,24.104999542236328,-1.6400094604853077,23.71999931335449,1.1666534212826534,23.88999938964844,-0.127479375808357 4070,2014-09-05,24.45000076293945,24.54999923706055,24.1200008392334,24.1299991607666,1506721.0,0.01033057818671046,-1.5294153946268798,1.3617054087396976,55.29012527308269,55.31977558141136,-0.43110893196663014,-0.4287731341071854,-0.8225962593563558,0.08998286215534534,4.668898434771697,0.429998397827152,0.41773626889629867,0.42575073242187145,-0.057825046598701135,0.909326511442444,0.18396284291158338,0.6675386219321595,0.21500731090928582,89.58348234508668,38.10105319690015,0.24178788951028685,9,-0.4775009155273402,-0.9425010681152308,-0.9175009727477992,-0.01500129699706676,-4.620000839233398,4,-0.12535789114180484,-1.2033801869836176,24.20000076293945,-1.296293156633088,24.104999542236328,-1.6400094604853077,23.71999931335449,-0.12535789114180484 4071,2014-09-08,24.38999938964844,24.545000076293945,24.34499931335449,24.45000076293945,748403.0,-0.002454043820806606,-1.6666497126289836,-0.187503352744462,53.4013404636155,53.64272790080658,-0.3306283757369499,-0.35466452168387264,-0.7662287202173736,0.17122631299029223,4.360212644831524,0.20000076293945668,0.36327068579178956,0.34524936676025675,-0.1644824060504746,0.8549811395709881,0.09038348035489108,0.6001152531656224,0.249608531878593,83.3333333333334,31.866600143032393,0.25486588640536495,9,-0.4174995422363317,-0.8824996948242223,-0.9399991035461461,-0.03749942779541371,-4.7899990081787145,0,-0.14063142234564951,-1.5294153946268798,24.45000076293945,-1.2033801869836176,24.20000076293945,-1.296293156633088,24.104999542236328,-0.14063142234564951 4072,2014-09-09,24.25,24.565000534057614,24.21500015258789,24.32500076293945,805635.0,-0.005740032519552241,-3.82757622793397,1.2499841057919383,48.813564801344846,51.3842162436361,-0.21653541878109905,-0.19804080146549907,-0.6370453406950496,0.3295541309092762,3.8892570838892393,0.350000381469723,0.30492994864273015,0.18824996948242045,-0.3252244124207131,0.701724351385554,-0.0684872214691481,0.444987160433989,0.3647157722517669,60.12656088539531,10.605563997962797,0.25673719095156694,9,-0.26999950408935547,-0.7225008010864258,-0.8399996757507324,0.0625,-4.815000534057614,1,-0.15113405837226157,-1.6666497126289836,24.38999938964844,-1.5294153946268798,24.45000076293945,-1.2033801869836176,24.20000076293945,-0.15113405837226157 4073,2014-09-10,24.30500030517578,24.364999771118164,23.979999542236328,24.1200008392334,749859.0,0.0022680538216817148,1.5246049266135941,-2.466634453995336,59.325419351713485,51.42534966389074,-0.28943111642690056,-0.26090474019765963,-0.6992217459361783,0.28604324767042044,3.0265668028802666,0.38500022888183594,0.252855396875475,0.23975028991699077,-0.27961686628696114,0.7591174461209427,-0.01993328818498341,0.49943386801896494,0.28532116078622494,58.73019236940748,6.673230666531005,0.25968357810197545,9,-0.3249998092651367,-0.777501106262207,-0.8949999809265137,0.00749969482421875,-4.340000152587891,2,-0.16292947714870032,-3.82757622793397,24.25,-1.6666497126289836,24.38999938964844,-1.5294153946268798,24.45000076293945,-0.16292947714870032 4074,2014-09-11,24.86000061035156,24.8799991607666,24.5049991607666,24.690000534057614,2146334.0,0.022834819922120664,2.5714765801686363,0.9189219840607055,67.65674552465883,53.905512296454134,-0.7728573347072398,-0.8052077030874791,-1.2750844929157843,-0.2557204139515292,3.3329790860340407,0.5749988555908203,0.16821086735961188,0.761750602722163,0.13381054382417545,1.3896906616201505,0.44778057327316745,1.0757206321711585,-1.465000152587887,97.77793790094034,39.50383891880438,0.3139700294489941,9,-0.6250009536743129,-1.240000724792477,-1.4500002861022914,-0.5750007629394496,-5.069999694824215,3,-0.2113837867697831,1.5246049266135941,24.30500030517578,-3.82757622793397,24.25,-1.6666497126289836,24.38999938964844,-0.2113837867697831 4075,2014-09-12,24.45000076293945,24.92499923706055,24.395000457763672,24.899999618530273,1111592.0,-0.016492350657521193,1.120003204357911,-2.647050903746276,58.13253531176493,54.84007820839826,-0.2670994436291849,-0.3435121206859755,-0.8874341061643598,0.16215273979479505,3.5722722237648123,0.5299987792968786,0.07118338988048833,0.3077507019042933,-0.28677281634864826,0.9022742201572349,0.01048894277782253,0.6050124610307641,-1.0253003311157194,49.73559497186351,-11.504293274576213,0.2972617591264705,9,-0.19250106811523082,-0.8075008392333949,-1.0487504005432093,-0.20250034332275035,-3.855001449584961,4,-0.20081798340286883,2.5714765801686363,24.86000061035156,1.5246049266135941,24.30500030517578,-3.82757622793397,24.25,-0.20081798340286883 4076,2014-09-15,24.420000076293945,24.5,24.19499969482422,24.32999992370605,861869.0,-0.0012270219104033586,1.44000244140625,-0.20000084771266563,52.50835181673145,55.95171519186343,-0.17211125503629887,-0.3072097340709874,-0.8726939705189523,0.20033138423324104,3.675996054146337,0.30500030517578125,0.05371973507655525,0.26374998092651225,-0.3435991342442506,0.8710990960972751,-0.03992457665886917,0.5674245385118937,-0.9352876922607436,46.56091811113875,-12.459048858192013,0.3036745575853806,9,-0.07000064849853516,-0.3700008392333949,-1.018749713897705,-0.30500030517578125,-3.799999237060547,0,-0.18796069362193413,1.120003204357911,24.45000076293945,2.5714765801686363,24.86000061035156,1.5246049266135941,24.30500030517578,-0.18796069362193413 4077,2014-09-16,24.07500076293945,24.440000534057614,23.989999771118164,24.440000534057614,1077728.0,-0.014127735965464128,1.465759151359947,-4.055546136565771,47.720372495012676,55.83786435141934,0.2553986113627609,0.030285073036200316,-0.5287420020925886,0.5491106368859029,3.8103256764514892,0.4500007629394496,0.11279242263292133,-0.07549934387207458,-0.6836799984925293,0.5326813107483801,-0.3795896711823019,0.22859098343815276,-0.5326769047851556,10.053042474346244,-45.56770994154682,0.3040903273102268,9,0.3549985885620188,-0.025001525878899145,-0.8062505722045863,-0.015000343322750354,-3.0250015258789027,1,-0.1858774762058759,1.44000244140625,24.420000076293945,1.120003204357911,24.45000076293945,2.5714765801686363,24.86000061035156,-0.1858774762058759 4078,2014-09-17,24.09499931335449,24.25,23.95499992370605,24.149999618530273,829796.0,0.0008306770417978449,1.3137163971457486,0.1506858620960043,53.53533666937236,55.153754634144086,0.2613121110059389,-0.007835979891893885,-0.5515113645653038,0.5268194823433241,3.779157848173102,0.29500007629394887,0.14096995827684822,-0.044250774383549185,-0.6475341738365437,0.5590326250694453,-0.3458924741100482,0.25739092534294983,-0.497368440043946,14.432936984695868,-42.78799802937857,0.3016416997264981,9,0.34500026702881215,-0.04500007629393821,-0.882499217987057,-0.10499954223632457,-3.2349987030029297,2,-0.19340111974310492,1.465759151359947,24.07500076293945,1.44000244140625,24.420000076293945,1.120003204357911,24.45000076293945,-0.19340111974310492 4079,2014-09-18,24.165000915527344,24.165000915527344,23.8700008392334,24.04999923706055,830250.0,0.0029052336238937215,4.130361229973132,-2.090928006658144,58.969815810585175,55.562609138311025,0.2076614981449758,-0.05464893099395596,-0.6024116217490096,0.44484976667973797,4.111003551773003,0.2950000762939453,0.21913829256359918,0.009250736236573687,-0.576800448340137,0.5953019208132844,-0.28377485605178165,0.302276328524929,-0.5142753076668001,27.962135004329863,-31.9858561737959,0.2930255922883552,9,0.2324991226196289,-0.11500167846679332,-0.9250011444091797,-0.27500057220458984,-3.6100006103515625,3,-0.1738051149934251,1.3137163971457486,24.09499931335449,1.465759151359947,24.07500076293945,1.44000244140625,24.420000076293945,-0.1738051149934251 4080,2014-09-19,24.309999465942386,24.40500068664551,24.07999992370605,24.290000915527344,1664297.0,0.0060003536073476305,2.0952307426816823,0.1738979002886222,57.69230500514563,56.039382976258814,0.04550013073543013,-0.1672690174949274,-0.7238122958066207,0.29155867360532994,4.2145432543040435,0.32500076293946023,0.25072746947749636,0.12824935913086222,-0.435183044856732,0.6916817631184564,-0.1534668428629331,0.40996556112465754,-0.6083029129138424,69.84114489511138,7.824756363840969,0.2817162019937962,9,0.08750057220458629,-0.149999618530277,-0.8024997711181676,-0.42249965667724965,-3.2899990081787145,4,-0.1859316597989824,4.130361229973132,24.165000915527344,1.3137163971457486,24.09499931335449,1.465759151359947,24.07500076293945,-0.1859316597989824 4081,2014-09-22,24.0,24.170000076293945,23.92499923706055,24.104999542236328,869818.0,-0.012751932239928099,1.0851081098629656,-5.250357653790197,54.87805931653144,56.71321570016843,0.3289533594058831,0.15791513882822272,-0.3989722488910772,0.5916981278696696,4.403174978375255,0.38500022888183594,0.22383517060539404,-0.18625011444091655,-0.7419282202993465,0.36942799141751337,-0.4640891673701333,0.09158893848830019,-0.24937133961017466,22.806882520646365,-41.42704223946775,0.2778390529292152,9,0.39750003814697266,0.15999984741210938,-0.4825005531311035,-0.11250019073486328,-2.125,0,-0.1418750286102296,2.0952307426816823,24.309999465942386,4.130361229973132,24.165000915527344,1.3137163971457486,24.09499931335449,-0.1418750286102296 4082,2014-09-23,23.540000915527344,24.40500068664551,23.46999931335449,24.270000457763672,1663395.0,-0.019166628519693973,-1.1494216586426724,6.952406902815622,40.40749261023763,54.611223840004456,0.7572842497949495,0.5907061886950302,0.06953862127573629,1.0400202480387222,4.707483154367507,0.9350013732910227,0.18433611141587747,-0.6097492218017564,-1.2339413629057177,0.01444291930220487,-0.921845292353737,-0.29765315124977576,1.3849983215332067,7.48679137512527,-52.12228743872621,0.3120960705519815,9,0.6574983596801758,0.6199989318847656,-0.022501468658447266,0.34749889373779297,-1.4950008392333984,1,-0.12404417853560357,1.0851081098629656,24.0,2.0952307426816823,24.309999465942386,4.130361229973132,24.165000915527344,-0.12404417853560357 4083,2014-09-24,22.899999618530273,23.57999992370605,22.55500030517578,23.57999992370605,3587115.0,-0.02718781954570426,2.014703407420726,0.9315078514879893,31.37534054919628,50.57995662050862,1.3153503594827818,1.1872215544375564,0.7135305828293568,1.6635464371682147,5.2465331016006616,1.0249996185302699,0.1355391134951951,-1.1835004806518548,-2.0194188343494837,-0.34758212695422586,-1.6014596575006692,-0.7655413038030403,1.9958996200561572,18.64860768733507,-35.21146921245992,0.41795917684881373,9,0.8400001525878906,0.8400001525878906,0.6437501907348633,0.9875001907348633,-0.6350002288818324,2,-0.08078604420467939,-1.1494216586426724,23.540000915527344,1.0851081098629656,24.0,2.0952307426816823,24.309999465942386,-0.08078604420467939 4084,2014-09-25,22.53000068664551,23.13500022888184,22.440000534057614,22.899999618530273,1666954.0,-0.016157158866734855,-1.527275123284244,0.5441158321085144,23.40719160512701,46.721585097548854,1.4752159353112262,1.528889375706207,1.0937803256777947,2.011717710112915,6.4073990310002795,0.6949996948242259,0.09906805669683294,-1.4857494354248004,-2.57166545766977,-0.3998334131798309,-2.028707446547287,-0.9427914243023139,2.272262594604495,4.580160081380547,-42.912109502875474,0.5429580111224857,9,0.9399995803832972,1.1524991989135707,1.0137491226196254,1.3574991226196254,-0.4800014495849645,3,-0.07412339216144948,2.014703407420726,22.899999618530273,-1.1494216586426724,23.540000915527344,1.0851081098629656,24.0,-0.07412339216144948 4085,2014-09-26,22.5049991607666,22.53499984741211,22.25,22.53000068664551,1268149.0,-0.0011096992950261342,15.285776566757493,0.06757188663100425,23.636351995834275,43.51358511744917,1.3357756636506934,1.5419827542336257,1.1266968474826555,2.0062217015038826,7.087005484911553,0.2849998474121094,0.017276161562971737,-1.4530009269714341,-2.7254104534709924,-0.18059140047187583,-2.0892056902212133,-0.816796163721655,2.1555283556518603,11.832903921879254,-29.839941081795995,0.6362047632497789,9,0.840001106262207,1.0825004577636719,1.2425003051757812,1.3100013732910156,-0.5699996948242152,4,-0.08664736406612672,-1.527275123284244,22.53000068664551,2.014703407420726,22.899999618530273,-1.1494216586426724,23.540000915527344,-0.08664736406612672 4086,2014-09-29,22.3700008392334,22.854999542236328,22.209999084472656,22.43000030517578,1560934.0,-0.005998592604639974,-2.3947126702169843,2.3998321635638944,23.669463222609153,40.84126186495989,1.284477421333051,1.6414245891933525,1.2809386563123475,2.101484613398611,7.541905064622567,0.6450004577636719,-0.1593480883568219,-1.511999320983886,-2.969608845874731,-0.05438979609304084,-2.2408040834293104,-0.7831945585384616,2.097684475871585,7.289368472549394,-30.725285957612574,0.7288047624454234,9,0.9374990463256836,1.1974983215332031,1.3774986267089844,1.3099994659423828,-0.095001220703125,0,-0.06034869605825144,15.285776566757493,22.5049991607666,-1.527275123284244,22.53000068664551,2.014703407420726,22.899999618530273,-0.06034869605825144 4087,2014-09-30,22.45499992370605,22.6299991607666,22.280000686645508,22.45499992370605,1560742.0,0.003799690714520576,-1.0000000000000406,-0.0,24.30552575320472,37.59350509649681,1.0566310292714967,1.535522791901979,1.2062513900320546,1.9741265665894225,8.663391613323999,0.34999847412109375,-0.28549804215915486,-1.3637502670288129,-2.9546484232403785,0.22714788918275275,-2.1591993451345957,-0.56830118892303,1.7869167683357006,17.883261981831257,-16.787654202264864,0.7954490781057825,9,0.8524999618530309,1.1124992370605504,1.2924995422363317,1.2075004577636754,0.12999916076660512,1,-0.02582943334120158,-2.3947126702169843,22.3700008392334,15.285776566757493,22.5049991607666,-1.527275123284244,22.53000068664551,-0.02582943334120158 4088,2014-10-01,21.780000686645508,22.475000381469727,21.61000061035156,22.38999938964844,2374370.0,-0.030060086366241245,1.217946178581481,-100.0,8.602101470044687,31.997092391992318,1.5295638932579756,2.1369716856531937,1.8786122160331118,2.5990586000591094,10.135685507347251,0.8649997711181676,-0.41566672801471327,-1.922499561309813,-3.7478373294238345,-0.09716179319579155,-2.835168445366822,-1.009830677252804,2.2587242446393354,11.147548774981765,-14.898781082051308,0.91266888405701,10,1.2274999618530273,1.4874992370605469,1.967498779296875,1.8824996948242188,0.5749988555908203,2,0.012167097396416748,-1.0000000000000406,22.45499992370605,-2.3947126702169843,22.3700008392334,15.285776566757493,22.5049991607666,0.012167097396416748 4089,2014-10-02,21.114999771118164,21.69499969482422,21.104999542236328,21.68000030517578,2575342.0,-0.030532639787063554,-1.0170911189433633,0.9262323530791184,8.05026575747246,26.481310253361965,1.9181365555193821,2.697293430362361,2.506274318838443,3.212171813333036,11.827669039062442,0.6750011444091797,-0.5325198589768902,-2.4332504272460938,-4.575463535021214,-0.29103731947097344,-3.504356981133654,-1.3621438733585336,2.632278241654685,0.571441650390625,-21.549797811038765,1.07110655388756,10,1.640000343322754,1.8999996185302734,2.6424999237060547,2.5475006103515625,1.5450000762939453,3,0.05446363395671394,1.217946178581481,21.780000686645508,-1.0000000000000406,22.45499992370605,-2.3947126702169843,22.3700008392334,0.05446363395671394 4090,2014-10-06,21.38500022888184,21.68000030517578,21.30500030517578,21.5,1920315.0,0.012787139980602324,-1.727276510448817,0.2035392255159057,13.997598050927976,21.939036779406024,1.329391207737661,2.304025986395768,2.2145201745608,2.8974742745173714,13.046476229764478,0.5650005340576172,-0.6823726549791509,-2.0099999427795368,-4.313082576390929,0.2930826908318558,-3.161541259585235,-0.8584586259738387,1.9923587980158963,16.000039236886362,-2.9045895912716624,1.1515413168056965,10,1.3699998855590785,1.629999160766598,2.402499675750729,2.277500152587887,1.2049999237060511,0,0.031096516299335075,-1.0170911189433633,21.114999771118164,1.217946178581481,21.780000686645508,-1.0000000000000406,22.45499992370605,0.031096516299335075 4091,2014-10-07,20.959999084472656,21.424999237060547,20.90999984741211,21.415000915527344,1960210.0,-0.019873796579865877,1.1684254485295298,3.9565455359661548,13.736868376457181,18.975634086763748,1.427987387577069,2.5917657899197977,2.600452510272639,3.2677478270496607,14.461248292560008,0.5149993896484375,-0.8849139296541573,-2.26350107192993,-4.7575302545575155,0.2305281106976551,-3.510515663243723,-1.0164864806161376,2.099229614572483,2.9069335477253193,-16.410260880241403,1.2470145913137918,10,1.2850008010864258,1.9575004577636719,2.762500762939453,2.7025012969970703,1.3400001525878906,1,0.04651719580426983,-1.727276510448817,21.38500022888184,-1.0170911189433633,21.114999771118164,1.217946178581481,21.780000686645508,0.04651719580426983 4092,2014-10-08,20.584999084472656,20.86000061035156,20.420000076293945,20.799999237060547,2173426.0,-0.01789122215552974,1.626846126692436,0.4725259063013515,12.258058958817372,16.85149168783276,1.4971843051243923,2.82284357394904,2.9247731072836913,3.5900741555797744,16.389126505569628,0.5399990081787109,-1.1257687241625867,-2.455251026153565,-5.161276926374605,0.25077487406747423,-3.8082639762640866,-1.1022380760430437,2.1303529983111993,8.029147624121507,-11.414053209119395,1.35301295011052,10,1.1925010681152344,2.08750057220459,3.137500762939453,3.0775012969970703,2.075000762939453,2,0.08209864509211418,1.1684254485295298,20.959999084472656,-1.727276510448817,21.38500022888184,-1.0170911189433633,21.114999771118164,0.08209864509211418 4093,2014-10-09,20.34499931335449,20.76499938964844,20.225000381469727,20.655000686645508,2454636.0,-0.01165896438145586,1.0377367996775355,1.441865829208157,10.37340917355975,15.40329363988084,1.4937243487689855,2.899623858311031,3.1204146584737416,3.7774658083413364,18.63894111877564,0.5399990081787145,-1.3665100951783344,-2.497250747680667,-5.386903439723234,0.39240194436190023,-3.9420770937019505,-1.0524244016593833,1.9571894082611827,8.16319645829822,-9.780965194120455,1.4448263460212842,10,1.1950006484985387,2.230000495910648,3.3737506866455114,3.2700004577636754,2.02500152587891,3,0.1101007543238317,1.626846126692436,20.584999084472656,1.1684254485295298,20.959999084472656,-1.727276510448817,21.38500022888184,0.1101007543238317 4094,2014-10-10,19.604999542236328,20.11000061035156,19.604999542236328,20.0,2778242.0,-0.0363725630913353,-1.5569644702405492,1.2741893804220614,6.555856089726774,13.505460761424452,1.9837966547468682,3.400069678870505,3.830721218091494,4.459142142928478,20.48928011464241,0.7399997711181605,-1.563402684375994,-2.974500465393067,-6.041838143983849,0.09283721319771487,-4.508169304688458,-1.4408316260976761,2.281751511350155,0.0,-10.90946514601151,1.5336688392953908,10,1.625,2.6599998474121094,4.113750457763672,3.9775009155273438,2.940000534057617,4,0.14027034247440273,1.0377367996775355,20.34499931335449,1.626846126692436,20.584999084472656,1.1684254485295298,20.959999084472656,0.14027034247440273 4095,2014-10-13,19.540000915527344,19.8799991607666,19.34499931335449,19.44499969482422,1872936.0,-0.0033154107741218963,-2.6270932202293342,-0.24050914077665214,6.866531295285711,11.638468325055179,1.770128036194098,3.244721432963864,3.8851302211577874,4.466284273582602,22.735470906763,0.5349998474121129,-1.6897446050400546,-2.793999099731444,-6.013186273834833,0.4251880743719454,-4.4035926867831385,-1.1844055126797493,1.8903998357891076,9.375077371416884,-0.028228170019350074,1.609593587051694,10,1.4474983215332031,2.594998359680176,4.178749084472656,4.042499542236328,4.064998626708984,0,0.1596724045905995,-1.5569644702405492,19.604999542236328,1.0377367996775355,20.34499931335449,1.626846126692436,20.584999084472656,0.1596724045905995 4096,2014-10-14,19.82999992370605,19.950000762939453,19.38500022888184,19.405000686645508,1904243.0,0.014841299620833803,-1.4301090264731917,4.473618695791803,12.899975929251013,10.371185011282547,1.209088182413197,2.7333605903483935,3.5910780964958633,4.115376296991762,25.468432351083848,0.5650005340576136,-1.7592425719602502,-2.2745000839233427,-5.521855410400541,0.9728552425538552,-3.8981777471619417,-0.6508224206847437,1.1833205400180091,32.01321420073348,21.4435048767737,1.6236776632385996,10,1.0799999237060582,2.3049993515014684,3.909999847412113,3.7525005340576207,4.364999771118168,1,0.139183068053488,-2.6270932202293342,19.540000915527344,-1.5569644702405492,19.604999542236328,1.0377367996775355,20.34499931335449,0.139183068053488 4097,2014-10-15,19.600000381469727,20.350000381469727,19.46500015258789,20.325000762939453,2675321.0,-0.011598564958205992,1.2838726825702704,-1.7058863128416546,14.052267211861263,10.9767589825955,1.1080389515554536,2.7520117926794043,3.802985056309126,4.283469095216908,27.95744617460667,0.8850002288818359,-1.8497352998877545,-2.2807496070861824,-5.572801204109304,1.011301989936939,-3.9267754055977413,-0.6347238085746234,1.0796558521804194,17.957820733415968,8.062627735578552,1.6460257985115605,10,0.9199991226196289,2.534998893737793,4.1399993896484375,3.9825000762939453,4.449998855590824,2,0.13775504097150226,-1.4301090264731917,19.82999992370605,-2.6270932202293342,19.540000915527344,-1.5569644702405492,19.604999542236328,0.13775504097150226 4098,2014-10-16,19.434999465942386,19.96999931335449,19.1200008392334,19.899999618530273,2825037.0,-0.008418413893671928,1.8099144372214062,0.6413791833395108,14.709208604429165,11.716641521146245,1.0118242055470859,2.687801971554979,3.945024003274483,4.390244462826708,30.60578878121213,0.8499984741210902,-1.951237340633579,-2.212750530242918,-5.504578794470465,1.0790777339846294,-3.8586646623566914,-0.5668363981291442,0.9777253836486288,25.609653978917102,14.420769566618091,1.6459141321137736,10,0.9650011062622035,2.5875005722045863,4.318750381469723,4.1475009918212855,5.050001144409173,3,0.16593776537638538,1.2838726825702704,19.600000381469727,-1.4301090264731917,19.82999992370605,-2.6270932202293342,19.540000915527344,0.16593776537638538 4099,2014-10-17,19.96500015258789,19.96999931335449,19.420000076293945,19.625,2853342.0,0.027270424554128203,2.1428664850136676,-0.731182883910192,24.028626626366517,12.831200251750525,0.3369778713287275,1.9257486278280815,3.4004867700803203,3.804269541653241,33.22268669163353,0.5499992370605433,-2.0661370949206628,-1.4727498054504409,-4.621173899143834,1.675674288242952,-3.0469618522971373,0.10146224139625559,0.38500022888183594,68.69915673449387,55.21268123286187,1.5742120468466958,10,0.30749988555908203,2.057499885559082,3.7887496948242188,3.6175003051757812,4.145000457763668,4,0.12046083988302736,1.8099144372214062,19.434999465942386,1.2838726825702704,19.600000381469727,-1.4301090264731917,19.82999992370605,0.12046083988302736 4100,2014-10-20,19.790000915527344,20.049999237060547,19.530000686645508,20.01000022888184,1402423.0,-0.008765301063013653,2.466687859617891,-0.6470565135926682,23.83366366971667,13.953066395446026,0.2927153284616466,1.839047364705074,3.540401799430416,3.9284946967003442,36.34418898173736,0.5199985504150391,-2.0733456007444175,-1.4217491149902344,-4.342760768400744,1.4992625384202753,-2.8822549416954892,0.038756711715020487,0.31399955749511577,54.471571190651204,38.540533086792344,1.4605058267052542,10,0.19999980926513672,2.232499122619629,4.13749885559082,3.792499542236328,4.27499961853027,0,0.13921167424530112,2.1428664850136676,19.96500015258789,1.8099144372214062,19.434999465942386,1.2838726825702704,19.600000381469727,0.13921167424530112 4101,2014-10-21,20.59499931335449,20.655000686645508,19.670000076293945,19.709999084472656,2345807.0,0.0406770268108243,-1.04145575437258,-4.022740868539839,33.53981093947587,16.31770550440808,-0.6364306197805973,0.807264242326017,2.6826761238227945,3.076328926994268,38.93489330219969,0.9850006103515625,-2.002115463362145,-0.4465006828308127,-3.06444725451669,2.1714458888550645,-1.7554739686737513,0.8624726030121259,-1.4749984741210902,96.09111535794763,77.08548937213986,1.3089732858429384,10,-0.6524991989135707,1.2150011062622106,3.355000495910648,2.9875011444091832,3.704999923706062,1,0.14615199462182327,2.466687859617891,19.790000915527344,2.1428664850136676,19.96500015258789,1.8099144372214062,19.434999465942386,0.14615199462182327 4102,2014-10-22,20.6200008392334,20.88999938964844,20.559999465942386,20.739999771118164,1133117.0,0.0012139609959926911,-1.749980131924106,-0.13559197836183634,38.400001525878885,19.431771321332427,-0.7330310577771257,0.5821334591459433,2.6064073624708755,3.014125377649684,40.6231622280653,0.3299999237060547,-1.973204519541845,-0.27549915313720774,-2.6179515284791037,2.0669532222046882,-1.4467253408081575,0.895727034533742,-1.4693000030517567,84.74583211654432,62.07161297289527,1.1712261876709489,10,-0.6150007247924805,1.1599998474121094,3.57999849319458,2.9624996185302734,3.7549991607666016,2,0.17337530116820932,-1.04145575437258,20.59499931335449,2.466687859617891,19.790000915527344,2.1428664850136676,19.96500015258789,0.17337530116820932 4103,2014-10-23,21.049999237060547,21.20499992370605,20.34000015258789,20.6200008392334,1823259.0,0.020853461703502774,1.3378379423310514,-3.5833518771656547,49.317937372484764,24.183113686083313,-1.1761982494447416,0.00677891063747893,2.1186039798325176,2.545215581734471,40.849674184862565,0.8649997711181605,-1.9007039737815354,0.24699926376342773,-1.900134495990251,2.3941330235171066,-0.8265676161134117,1.3205661436402671,-1.8297264587402324,91.3164874008127,63.12636804972738,1.0735668798768403,10,-0.8874988555908203,0.7125015258789062,3.1900000572204625,2.520000457763672,3.0850009918212926,3,0.14251781989227896,-1.749980131924106,20.6200008392334,-1.04145575437258,20.59499931335449,2.466687859617891,19.790000915527344,0.14251781989227896 4104,2014-10-24,20.86000061035156,21.09000015258789,20.774999618530273,20.93000030517578,1347251.0,-0.009026063353697267,-1.6249860923468171,-0.1627905945183566,44.39701060991643,28.353166943264505,-0.8822325204514989,0.06877664072401402,2.248526329841674,2.6979963528828854,40.94757579874291,0.3150005340576172,-1.7792836051107521,0.1405006408691385,-1.8478678340251378,2.1288691157634148,-0.8536835965780014,1.1346848783162784,-1.5206442033081018,79.40301668674599,47.619079129855514,0.9941842374471386,10,-0.6975002288818324,0.9025001525878942,3.384998798370365,2.70999908447266,2.8400001525878906,4,0.17377755963253105,1.3378379423310514,21.049999237060547,-1.749980131924106,20.6200008392334,-1.04145575437258,20.59499931335449,0.17377755963253105 4105,2014-10-27,20.55500030517578,21.11000061035156,20.450000762939453,21.100000381469727,1589548.0,-0.014621298957413487,1.336280437373212,7.785749318800695,45.56408280868998,31.982512152091058,-0.46724967708916054,0.23209722816029554,2.5089775101659626,2.958917087490942,40.96701258631708,0.6599998474121058,-1.6240770448662545,-0.06699972152710032,-1.8692539627435885,1.7352545196893878,-0.9681268421353444,0.8341273990811437,-1.1037052871325699,57.65474376912022,21.3002542984663,0.9011271206082433,10,-0.3924999237060547,1.2075004577636719,3.6687493324279785,3.0149993896484375,3.614999771118164,0,0.17295063256606347,-1.6249860923468171,20.86000061035156,1.3378379423310514,21.049999237060547,-1.749980131924106,20.6200008392334,0.17295063256606347 4106,2014-10-28,21.020000457763672,21.11000061035156,20.790000915527344,20.850000381469727,1437401.0,0.0226222401208529,-1.2069019948303854,-0.3119267018272047,54.67241507884674,36.49586191508945,-0.833330079138829,-0.35755952339313524,1.985537463489095,2.457203295749977,41.73655453375063,0.5550003051757777,-1.3365583528642873,0.46550045013427876,-1.1528381464996649,2.0838390467682224,-0.3436688481826913,1.2746697484512488,-1.463483145380689,78.61277284464067,37.07768063213835,0.8091692983169712,10,-0.8575000762939453,0.7425003051757812,3.258749485015869,2.549999237060547,3.4349994659423793,1,0.1448620366308926,1.336280437373212,20.55500030517578,-1.6249860923468171,20.86000061035156,1.3378379423310514,21.049999237060547,0.1448620366308926 4107,2014-10-29,21.875,22.13999938964844,21.125,21.13999938964844,2752178.0,0.04067552443465994,-1.653595292709693,4.3235310617195095,64.51615004732193,42.02996651985531,-1.4881820462248534,-1.3262359380947402,1.0792163595773125,1.5621854493095597,41.91176767197571,1.1199989318847692,-1.019843934885941,1.349499988555909,-0.14119708729079505,2.840197064402613,0.6041514506325569,2.094848526479261,-2.2195737309376327,85.27780544611826,37.88880488817215,0.7453485379233519,10,-1.0950002670288086,-0.11249923706054688,2.403749942779541,1.6949996948242188,2.1900005340576136,2,0.11085710797991077,-1.2069019948303854,21.020000457763672,1.336280437373212,20.55500030517578,-1.6249860923468171,20.86000061035156,0.11085710797991077 4108,2014-10-30,22.045000076293945,22.075000762939453,21.59000015258789,21.899999618530273,1999681.0,0.007771432059151762,3.731671008559732,0.19727937054952452,75.95747987846532,47.799839103421846,-1.395802623715845,-1.555095552542575,0.8546210952340871,1.3603337389678316,41.26497162871786,0.4850006103515625,-0.7474973153436757,1.506250095367431,-0.03524211987674164,3.0477423106116035,0.7355039877453429,2.276996202989519,-2.190807957584692,94.37873428693298,39.30186850076454,0.770746107622087,10,-1.2100000381469727,-0.6949996948242188,2.133749485015869,1.5249996185302734,2.3449993133544957,3,0.10569289705794183,-1.653595292709693,21.875,-1.2069019948303854,21.020000457763672,1.336280437373212,20.55500030517578,0.10569289705794183 4109,2014-10-31,22.26499938964844,22.450000762939453,22.149999618530273,22.399999618530273,1792139.0,0.009979556025997649,1.5531738752850848,-0.9310331219909781,78.06386068131899,53.825416549155435,-1.4027512783619507,-1.7755560191418844,0.597092781972492,1.1096782102457432,40.1777405391836,0.4050006866455078,-0.45784586826988516,1.6687494277954151,-0.03997061826944659,3.377469473860277,0.8143894047629843,2.523109450827846,-2.2279426892640544,90.74993133544939,28.657284998209455,0.8543600230324311,10,-1.2049989700317418,-1.1374988555908239,1.475000381469723,1.3050003051757777,1.6300010681152308,4,0.08398836247454877,3.731671008559732,22.045000076293945,-1.653595292709693,21.875,-1.2069019948303854,21.020000457763672,0.08398836247454877 4110,2014-11-03,22.049999237060547,22.399999618530273,21.920000076293945,22.190000534057614,1285018.0,-0.009656418526014066,-1.4,1.0370448861950587,73.22176533611062,58.23452259322596,-0.9314041178924626,-1.5896853747814603,0.7727424948357609,1.296212993809462,38.905385888350395,0.4799995422363281,-0.1505671138408431,1.420499324798584,-0.3764477187668511,3.217446368364019,0.5220258030158647,2.3189728465813033,-1.7716481304206546,75.90352032245686,9.592689416116329,0.8984735217827177,11,-0.654998779296875,-1.0624990463256836,1.5262508392333984,1.5200004577636719,1.4950008392333984,0,0.07483000376279669,1.5531738752850848,22.26499938964844,3.731671008559732,22.045000076293945,-1.653595292709693,21.875,0.07483000376279669 4111,2014-11-04,21.934999465942386,22.44499969482422,21.905000686645508,22.0,1462017.0,-0.005215409301460361,-7.640115968566415,0.46428522772167957,75.02680102477638,62.30416698199234,-0.6775920229744301,-1.4734398227742211,0.8423756819199575,1.3833065599609888,37.215790707094,0.5399990081787109,0.10159451042553869,1.2567495346069357,-0.6286741543222547,3.142173223536126,0.3140376901423423,2.199461379071529,-1.439483393672539,61.13199996545209,-10.82857006264117,0.9427118444645947,11,-0.5399990081787145,-0.9474992752075231,1.5312504768371547,1.6350002288818324,1.595001220703125,1,0.10189198380523123,-1.4,22.049999237060547,1.5531738752850848,22.26499938964844,3.731671008559732,22.045000076293945,0.10189198380523123 4112,2014-11-05,22.274999618530273,22.31999969482422,21.979999542236328,22.01000022888184,1051249.0,0.015500349253064316,-1.0923037196145404,-4.076880190146593,79.33886675031683,65.63982580175146,-0.8472384663034376,-1.7711451884238585,0.44841874481807764,1.0174133276862989,35.02682022923383,0.3850002288818324,0.39902341940267405,1.5122496604919426,-0.5026169572715347,3.52711627825542,0.5048163516102058,2.5196829693736795,-1.584035077193466,79.65104416174304,1.7519071801768007,1.0074333088817378,11,-0.8249988555908203,-1.3999996185302734,1.1624999046325684,1.2924995422363281,1.4600009918212855,2,0.09786757991063055,-7.640115968566415,21.934999465942386,-1.4,22.049999237060547,1.5531738752850848,22.26499938964844,0.09786757991063055 4113,2014-11-06,22.584999084472656,22.864999771118164,22.190000534057614,22.19499969482422,1701830.0,0.013916923512963697,-2.3750154972962756,1.4716991996315048,78.35499676328375,69.41293537434782,-1.024317944600707,-2.007658793062795,0.08840295213764193,0.6794679276159599,32.86009029478246,0.6749992370605504,0.6194070225631236,1.7102491378784173,-0.4505846141705092,3.8710828899273437,0.6298322618539558,2.7906660139028787,-1.7181309209755824,70.83323399216397,-7.889680734885218,1.0804168760244632,11,-0.9274988174438477,-1.592498779296875,0.8525004386901855,0.9825000762939453,0.46000099182128906,3,0.06553028601194266,-1.0923037196145404,22.274999618530273,-7.640115968566415,21.934999465942386,-1.4,22.049999237060547,0.06553028601194266 4114,2014-11-07,22.354999542236328,22.7450008392334,22.23500061035156,22.61000061035156,1327696.0,-0.010183730421067572,-1.0606114317861146,-0.6538499158808939,77.43316725444342,72.95394475720933,-0.6257562330838944,-1.6454350096378647,0.27564322264460017,0.8786230162841875,30.147231406689407,0.5100002288818395,0.8052207858159406,1.3427495956420898,-0.8278413823371409,3.5133405736213206,0.2574541066524745,2.428045084631705,-1.2483555858247222,46.87492549412298,-33.47329279926498,1.0852954889896151,11,-0.5274991989135742,-1.3624992370605469,0.7825007438659668,0.9125003814697266,-0.04500007629394176,4,0.0910310842801536,-2.3750154972962756,22.584999084472656,-1.0923037196145404,22.274999618530273,-7.640115968566415,21.934999465942386,0.0910310842801536 4115,2014-11-10,22.65999984741211,22.815000534057614,22.229999542236328,22.31999969482422,1316725.0,0.013643494136492018,-1.250001833987442,-1.3333283468218655,74.73056113547395,75.18262765239012,-0.671362091642969,-1.7968326581287641,-0.062200283076652596,0.5437596550256778,27.163563282506605,0.5850009918212855,0.911482376411481,1.491749954223632,-0.6817896052785031,3.6652895137257673,0.40498017447256274,2.5785197339747015,-1.3423531932357164,78.64582091568715,0.2770360378971901,1.0867697797510685,11,-0.6649999618530273,-1.6674995422363281,0.22499990463256836,0.3549995422363281,0.04500007629394176,0,0.05450135122099775,-1.0606114317861146,22.354999542236328,-2.3750154972962756,22.584999084472656,-1.0923037196145404,22.274999618530273,0.05450135122099775 4116,2014-11-11,22.59000015258789,22.795000076293945,22.45499992370605,22.70000076293945,990961.0,-0.0030891304190460156,1.266673448367965,-0.3235310617195197,73.34124898926234,76.16319420149462,-0.39698479038715107,-1.5910318377231008,-0.03394905411100524,0.5912495004727063,24.190847324161,0.3400001525878942,1.071394218324361,1.2837502479553216,-0.8824923532971667,3.44999284920781,0.2006289473290792,2.366871548581564,-1.0866711243784835,68.92660481255186,-8.2788017866649,1.0831213006262441,11,-0.3625001907348633,-1.5974998474121094,0.2949995994567871,0.4249992370605469,0.1849994659423828,1,0.04227533940926742,-1.250001833987442,22.65999984741211,-1.0606114317861146,22.354999542236328,-2.3750154972962756,22.584999084472656,0.04227533940926742 4117,2014-11-12,22.299999237060547,22.709999084472656,22.13999938964844,22.584999084472656,1735547.0,-0.012837579175231761,1.1308405883904693,2.5908933277847974,65.3186348987001,74.98110031485403,-0.04510065786541162,-1.1471999371676453,0.21555324570104517,0.8500396445298222,21.78789337825243,0.5699996948242152,1.2560237343241596,0.8587493896484375,-1.1932911298516906,2.9107899091485656,-0.16727087010162478,1.8847696493984998,-0.6332697197020885,22.068932858732246,-51.147620790941055,1.0260202597500638,11,0.08500099182128906,-1.3074989318847656,0.2812504768371582,0.6175003051757812,0.8900012969970668,2,0.055157017563516986,1.266673448367965,22.59000015258789,-1.250001833987442,22.65999984741211,-1.0606114317861146,22.354999542236328,0.055157017563516986 4118,2014-11-13,22.65999984741211,23.649999618530273,22.26000022888184,23.5,4471400.0,0.016143525680183624,1.4385967260510437,2.9473705344594503,71.17646161247708,74.21583375164938,-0.34496622612815386,-1.3209282415013845,-0.19400934254749203,0.468348867654548,19.455484512010475,1.389999389648434,1.3784313515872064,1.057499980926515,-0.831075839563546,2.946075801416576,0.11321207068148453,2.0017878911715457,-0.849477899602487,34.43711118830313,-36.42728389408041,0.94428791024503,11,0.11750030517578125,-1.2749996185302734,-0.434999942779541,0.012499809265136719,0.2900009155273402,3,0.047440457642466516,1.1308405883904693,22.299999237060547,1.266673448367965,22.59000015258789,-1.250001833987442,22.65999984741211,0.047440457642466516 4119,2014-11-14,22.3700008392334,22.88500022888184,22.280000686645508,22.75,1742520.0,-0.012797838046403665,-1.1607147114621672,0.4523798711177515,71.4285842965034,74.01659141391525,-0.04303164948455063,-0.8869908803140021,0.038973371445298,0.7435330959851925,16.997029372404672,0.6049995422363317,1.3703113033328513,0.647250938415528,-1.1035602724404256,2.3980621492714818,-0.22815466701244702,1.5226565438435031,-0.30195201752288625,15.231881769665383,-54.9362991454153,0.8754056054279762,11,0.4074993133544922,-0.9850006103515625,-0.3125009536743164,0.20499897003173828,0.8249988555908203,4,0.03017430539728494,1.4385967260510437,22.65999984741211,1.1308405883904693,22.299999237060547,1.266673448367965,22.59000015258789,0.03017430539728494 4120,2014-11-17,22.545000076293945,22.584999084472656,22.11000061035156,22.200000762939453,1610118.0,0.007822942802649724,1.2353009815053506,-0.907894934974326,69.32826963010953,73.38342125895225,-0.1569341897475951,-0.8906752217694347,-0.20024368612517662,0.5520315471726747,14.481327523145762,0.4749984741210973,1.2984507276412742,0.6845002174377441,-0.8456487397706418,2.21464917464613,-0.08057426116644706,1.4495746960419353,1.1049995422363281,28.24673675971,-39.1656540370803,0.7650744786041922,11,0.26999950408935547,-1.1599998474121094,-0.7975006103515625,-0.2800006866455078,0.8299999237060547,0,-0.010423624287260957,-1.1607147114621672,22.3700008392334,1.4385967260510437,22.65999984741211,1.1308405883904693,22.299999237060547,-0.010423624287260957 4121,2014-11-18,23.604999542236328,23.649999618530273,22.540000915527344,22.6299991607666,3845163.0,0.047017053109570384,1.0845035612777976,2.826093686939888,70.84337947434362,72.43947822828856,-1.0673782856333638,-1.8062165056059527,-1.311533398979769,-0.5196714379478315,13.612144376204578,1.1099987030029297,1.2179807646015668,1.5939996719360359,-0.0027221437438704754,3.190721487615942,0.7956387640960827,2.392360579775989,-1.4949989318847692,97.07791524183091,30.606574761175665,0.7983609078399525,11,-0.7249994277954102,-2.219999313354492,-2.043750286102295,-1.4700002670288086,-0.4399986267089844,1,-0.03812749993576192,1.2353009815053506,22.545000076293945,-1.1607147114621672,22.3700008392334,1.4385967260510437,22.65999984741211,-0.03812749993576192 4122,2014-11-19,24.19499969482422,24.32999992370605,23.3799991607666,23.75,5355999.0,0.02499471146068899,1.6573442243361793,0.4564097648386775,73.52298314478954,71.90258782623367,-1.5157860841351543,-2.228932776114405,-1.9425121496643953,-1.1207775205484225,13.3779296203342,0.9500007629394496,1.2024627996136097,2.0052498817443833,0.2697888489657423,3.7407109145230244,1.1375193653550646,2.872980398133702,-2.08499908447266,93.91890672804567,29.698008534924426,0.8677305163893204,11,-0.9749994277954137,-2.469999313354492,-2.6725001335144043,-2.060000419616699,-1.279998779296875,2,-0.05868981583817545,1.0845035612777976,23.604999542236328,1.2353009815053506,22.545000076293945,-1.1607147114621672,22.3700008392334,-0.05868981583817545 4123,2014-11-20,24.04999923706055,24.25,23.65999984741211,24.25,2722711.0,-0.005992992750261772,4.899979019245074,-0.4494402249386997,69.85539790399524,71.06061345396165,-1.2752248519254081,-1.9475057128482725,-1.8427931934059636,-0.9862421920173752,13.729712726868556,0.5900001525878906,1.1919979936034686,1.7102494239807164,-0.1260893405623733,3.546588188523806,0.7920800417091698,2.628418806252263,-1.8511986541748122,87.38735255632082,25.426593969851098,0.9181693822715457,11,-0.8299989700317454,-2.324998855590824,-2.722499847412113,-1.914999961853031,-1.375,3,-0.035758782964021796,1.6573442243361793,24.19499969482422,1.0845035612777976,23.604999542236328,1.2353009815053506,22.545000076293945,-0.035758782964021796 4124,2014-11-21,24.48500061035156,24.57999992370605,24.03000068664551,24.04999923706055,4226872.0,0.01808737576260211,-1.315793700509168,-2.1749985694939853,75.82185890232196,71.1818687613892,-1.5380542985332966,-2.210331478456464,-2.336846976756153,-1.439185072443447,14.196329081547383,0.5499992370605398,1.1418978281874317,1.9640007972717264,0.029653236573654596,3.898348357969798,0.9968270169226905,2.9311745776207623,-2.2009520538330065,96.15387288405866,34.471442399616734,0.9671737803490366,11,-1.140000343322754,-2.485000610351559,-3.2737503051757777,-2.4625005722045863,-2.0850009918212855,4,-0.06269143594642812,4.899979019245074,24.04999923706055,1.6573442243361793,24.19499969482422,1.0845035612777976,23.604999542236328,-0.06269143594642812 4125,2014-11-24,24.11000061035156,24.59499931335449,23.96999931335449,24.315000534057614,3718402.0,-0.015315498903498481,-1.5773062084858878,-0.47126270465567754,71.85930630789856,71.01720846345988,-1.0457088836456059,-1.6393968432918662,-2.0132569096192157,-1.0826531135599673,14.227784113780148,0.625,1.0771098345301553,1.4112507820129352,-0.41262279489970055,3.235124358925571,0.49931399355661554,2.323187570469255,-1.6881949718017566,76.39907147782968,14.041962143969563,0.9119367884563183,11,-0.7575006484985352,-2.047500610351559,-2.9625005722045863,-2.0875005722045863,-1.2399997711181605,0,-0.03795109466461344,-1.315793700509168,24.48500061035156,4.899979019245074,24.04999923706055,1.6573442243361793,24.19499969482422,-0.03795109466461344 4126,2014-11-25,24.065000534057614,24.270000457763672,23.770000457763672,24.0,2009425.0,-0.001866448575477242,1.1052614671715448,-0.31707589389553437,69.12394015816321,71.44002015895579,-0.8599050038852916,-1.4277793722119974,-2.020282472685331,-1.0526582779947304,14.115908592324017,0.5,1.0358101922022662,1.2140007019042933,-0.5262827405329986,2.9542841443415853,0.3438589806856456,2.084142423122941,-1.4693394015234347,56.37870677069421,-3.6342405864424094,0.8701417212186462,11,-0.7125005722045898,-1.9325008392333949,-3.058750152587887,-2.042500495910641,-0.8700008392333949,1,-0.028672367286304512,-1.5773062084858878,24.11000061035156,-1.315793700509168,24.48500061035156,4.899979019245074,24.04999923706055,-0.028672367286304512 4127,2014-11-26,24.29999923706055,24.315000534057614,24.04999923706055,24.06999969482422,1381901.0,0.009765165085716898,1.038454766865226,3.538425423281448,68.6210675686087,71.15608748741485,-0.8731946132454844,-1.5513254397731338,-2.294526704926664,-1.2922669596576988,15.835196610529447,0.2650012969970632,1.0135641565817153,1.327749443054202,-0.46338534708793944,3.1188842331963436,0.4321820479831331,2.223316838125271,-1.5443910500607458,68.44917167983516,9.39988677047247,0.89556739507107,11,-0.9474992752075266,-1.832499504089359,-3.423748970031742,-2.2774991989135778,-0.17499923706055043,2,-0.04670775132380223,1.1052614671715448,24.065000534057614,-1.5773062084858878,24.11000061035156,-1.315793700509168,24.48500061035156,-0.04670775132380223 4128,2014-11-27,24.375,24.540000915527344,24.19499969482422,24.19499969482422,1379002.0,0.0030864512466759475,-2.8333403975755522,0.7826115801170828,72.69663046562448,71.29698150620608,-0.7591745443727689,-1.5207900275371102,-2.409355351173261,-1.372446397289366,17.72339266082296,0.345001220703125,1.0104820529622316,1.286250209808351,-0.5533864443834133,3.1258868640001154,0.36643188271246885,2.206068536904233,-1.4722405228918198,73.33337957215252,12.21767361976687,0.919818327095882,11,-1.0225000381469762,-1.9075002670288086,-3.482499599456787,-2.3524999618530273,-0.6200008392333984,3,-0.05989739833733976,1.038454766865226,24.29999923706055,1.1052614671715448,24.065000534057614,-1.5773062084858878,24.11000061035156,-0.05989739833733976 4129,2014-11-28,24.13500022888184,24.489999771118164,24.04999923706055,24.489999771118164,1173807.0,-0.009846144456129635,1.478879444665307,-1.9722163353536868,66.81870358585883,71.01814083462268,-0.2709764444338312,-1.194767697620879,-2.2150501524747135,-1.1286149693756435,19.28562778436487,0.44000053405761363,1.077664504642165,0.9527503967285185,-0.9006379338417076,2.8061387272987446,0.02605623144340541,1.8794445620136315,-1.0968615648739544,44.24245787065677,-14.05039018981791,0.9266941652851138,11,-0.5675001144409215,-1.6125001907348668,-3.1724996566772496,-2.112500190734867,0.03499984741210582,4,-0.060493100392604804,-2.8333403975755522,24.375,1.038454766865226,24.29999923706055,1.1052614671715448,24.065000534057614,-0.060493100392604804 4130,2014-12-01,23.70000076293945,24.11000061035156,23.51499938964844,23.940000534057614,1809257.0,-0.018023594854655767,1.0517286171391496,0.6760565650487382,61.684216951069054,70.0004561098144,0.3856440930783833,-0.6638522307245402,-1.8364165656759752,-0.6910769296932777,20.91286581753057,0.6200008392333984,1.083038705452985,0.43525085449218537,-1.3516269758658126,2.2221286848501833,-0.45818806068681184,1.3286897696711826,-0.5373132469838353,18.048887598716146,-37.29198989505127,0.8934389151789982,12,0.2874984741210973,-1.177500724792477,-2.7375001907348597,-1.677500724792477,0.2899990081787145,0,-0.05485236719663045,1.478879444665307,24.13500022888184,-2.8333403975755522,24.375,1.038454766865226,24.29999923706055,-0.05485236719663045 4131,2014-12-02,24.170000076293945,24.23500061035156,23.73500061035156,23.73500061035156,1979439.0,0.019831194017911224,-1.2988533970578187,-1.812499503294168,68.96553191637531,69.49407263999058,0.004714203388196836,-1.0095877911571876,-2.3484887290899366,-1.1585731129716166,22.610432777479932,0.5349998474121094,1.130382664888952,0.7935001373291009,-0.9213212619087798,2.5083215365669815,-0.06391056228984127,1.650910836948043,-0.89272761654642,63.90241088508276,4.173044164128022,0.857410699618941,12,-0.11500072479248047,-1.4774999618530273,-3.2074995040893555,-2.1475000381469727,-0.36499977111816406,1,-0.05378565299780835,1.0517286171391496,23.70000076293945,1.478879444665307,24.13500022888184,-2.8333403975755522,24.375,-0.05378565299780835 4132,2014-12-03,24.45499992370605,24.524999618530273,24.239999771118164,24.2549991607666,1625989.0,0.011791470687318562,-1.4782644751463685,0.4597724332975129,68.48610659864373,69.3419291616182,-0.26767496130039703,-1.18357611237737,-2.658287740270591,-1.4400258583946695,24.51699170162912,0.3549995422363281,1.2027804036677594,0.9694999694824169,-0.7275655004106731,2.666565439375507,0.12096723453587188,1.818032704428962,-1.072309315669969,91.70723265524828,27.589752846178214,0.8485327349465442,12,-0.4000005722045863,-1.595000267028805,-3.4924993515014613,-2.4324998855590785,-0.13500022888183238,2,-0.05152321540841309,-1.2988533970578187,24.170000076293945,1.0517286171391496,23.70000076293945,1.478879444665307,24.13500022888184,-0.05152321540841309 4133,2014-12-04,24.065000534057614,24.57500076293945,24.0049991607666,24.46999931335449,1581535.0,-0.015947634057049465,-1.1714283638266183,-2.0249861717751987,67.10393918654144,68.37327141542036,0.13932796715583606,-0.7136003251646308,-2.2774983350916678,-1.0473539598242745,25.531984095270005,0.570001602172848,1.1820855570026367,0.5055005073547321,-1.1549082650364006,2.165909279745865,-0.3247038788408325,1.3357048935502966,-0.5853252295960587,51.88683319358092,-17.65366835412288,0.8302043861955656,12,-0.010001182556148791,-0.9725008010864222,-2.7937502861022914,-2.042500495910641,0.399999618530277,3,0.002493225207182981,-1.4782644751463685,24.45499992370605,-1.2988533970578187,24.170000076293945,1.0517286171391496,23.70000076293945,0.002493225207182981 4134,2014-12-05,24.38999938964844,24.420000076293945,24.19499969482422,24.2450008392334,1176523.0,0.01350504252559137,1.1951264898259195,-0.3580221912440748,68.07052074564852,67.95229524183702,-0.22413407717985478,-0.9257909282594134,-2.596192553610795,-1.3625740171024283,26.601827939084476,0.3549995422363317,1.0989434792313553,0.7287493705749561,-0.8691040375048864,2.3266027786547987,-0.07017733346496513,1.5276760746148774,-0.8210981644754511,82.5470628668498,7.4616627445387,0.7989267040399214,12,-0.34499931335449574,-1.139999389648441,-3.2974991798400914,-2.3674993515014684,0.4300003051757777,4,-0.02603527038837672,-1.1714283638266183,24.065000534057614,-1.4782644751463685,24.45499992370605,-1.2988533970578187,24.170000076293945,-0.02603527038837672 4135,2014-12-08,23.895000457763672,24.149999618530273,23.82500076293945,23.90999984741211,1622265.0,-0.020295159666746665,-3.193566646977605,-0.10344510069585781,53.19384472155633,66.1822846377696,0.265030639006671,-0.3515489976999362,-2.099704930312946,-0.8616931007917366,27.371520612735296,0.5649986267089915,1.0347324593822549,0.17200040817260742,-1.3568980412513092,1.700898857596524,-0.5924488165393491,0.936449632884564,-0.24401138553616164,19.04759742235545,-51.055951256911285,0.7644492247119581,12,0.14999961853027344,-0.6450004577636719,-2.8012499809265137,-1.8725004196166992,1.5049991607666016,0,0.011508667640176773,1.1951264898259195,24.38999938964844,-1.1714283638266183,24.065000534057614,-1.4782644751463685,24.45499992370605,0.011508667640176773 4136,2014-12-09,23.545000076293945,23.94499969482422,23.479999542236328,23.63500022888184,1699703.0,-0.014647431461170313,-3.227250658898599,6.000254323499728,42.44186020722692,63.27348381983828,0.5962097120683083,0.07764698065003728,-1.7479001336119282,-0.5014792239177126,27.96693527903344,0.4650001525878906,0.8832697762909518,-0.22574996948242188,-1.6625346625246742,1.2110347235598304,-0.9441423160035463,0.4926423770387025,1.0499992370605433,5.936115214180226,-58.628702903178414,0.7183923465211258,12,0.4825000762939453,-0.2950000762939453,-2.3537497520446777,-1.5225000381469727,2.735000610351566,1,0.018899965741442593,-3.193566646977605,23.895000457763672,1.1951264898259195,24.38999938964844,-1.1714283638266183,24.065000534057614,0.018899965741442593 4137,2014-12-10,23.53000068664551,24.03499984741211,23.40500068664551,23.670000076293945,2401269.0,-0.0006370520110354772,-2.2307699831762213,1.5555461365658296,43.764999801031806,60.0588581904391,0.5481413344199453,0.19976162356824645,-1.7339736135959036,-0.48135935287985987,29.266554190685717,0.629999160766598,0.7677649900869561,-0.30224943161010387,-1.5692285027243642,0.9647296395041565,-0.9357389671672358,0.3312401039470281,1.0426986312866156,10.683759987088782,-48.88764482447886,0.6334895355571307,12,0.4600000381469691,-0.2425012588501012,-2.338750362396244,-1.5075006484985387,3.1999988555908168,2,0.011687191266694041,-3.227250658898599,23.545000076293945,-3.193566646977605,23.895000457763672,1.1951264898259195,24.38999938964844,0.011687191266694041 4138,2014-12-11,23.73500061035156,23.84499931335449,23.399999618530273,23.40999984741211,1491448.0,0.008712278696294096,-1.57969924812028,-2.321444141689407,40.48222097001878,57.13258234423465,0.27134520623135927,0.08371976720677665,-1.915925838011649,-0.6826293406600534,29.277091502133622,0.4449996948242152,0.6793018646792781,-0.15099954605102894,-1.2936996060498807,0.9917005139478228,-0.7223495760504548,0.4203504839483969,0.7909907623291019,32.843219752642824,-21.187789740670887,0.5713500299994266,12,0.25249958038330433,-0.38250064849853516,-2.5725002288818324,-1.7125005722045863,3.364999771118171,3,0.024647106358932414,-2.2307699831762213,23.53000068664551,-3.227250658898599,23.545000076293945,-3.193566646977605,23.895000457763672,0.024647106358932414 4139,2014-12-12,23.045000076293945,23.729999542236328,23.01499938964844,23.60000038146973,1451987.0,-0.029071013958882452,-1.3251974022913084,-1.7076892378839927,37.48529143467296,54.44381284241286,0.8833644387818822,0.8715681463570846,-1.1889820304768506,-0.006205877639672508,29.04682677353223,0.7200012207031179,0.5545968771899865,-0.8747500419616685,-1.8576161286168826,0.10811604469354563,-1.3661830852892756,-0.38331699863406143,1.4134317911376932,2.643231770539819,-46.5524722097647,0.4914330433276062,12,0.75,0.3074998855590785,-1.7199997901916504,-1.0225000381469727,4.354999542236328,4,0.061618575465082204,-1.57969924812028,23.73500061035156,-2.2307699831762213,23.53000068664551,-3.227250658898599,23.545000076293945,0.061618575465082204 4140,2014-12-15,22.309999465942386,23.1299991607666,22.270000457763672,23.0,2097217.0,-0.031894146579224514,-1.2337670701831305,1.2432435218915245,32.25477724695121,50.364840101365736,1.5650386708117274,1.6738811609940711,-0.43352148114086475,0.7173523604148819,29.530466561985303,0.8599987030029297,0.37614941307798233,-1.5980006217956522,-2.653035717826146,-0.5429655257651582,-2.125518169810899,-1.0704830737804052,2.032957803266598,2.2662335416830777,-44.11979427169679,0.5275175480152462,12,1.1125011444091761,1.0425004959106374,-0.8999991416931188,-0.2874994277954137,5.130001068115227,0,0.11250561582099117,-1.3251974022913084,23.045000076293945,-1.57969924812028,23.73500061035156,-2.2307699831762213,23.53000068664551,0.11250561582099117 4141,2014-12-16,22.70499992370605,22.729999542236328,21.82999992370605,22.309999465942386,2573221.0,0.017705085935419085,3.0449448797298153,-0.5724639884563959,34.3780602124648,46.575057169568076,1.0508857895358794,1.273279567988343,-0.7893490671094661,0.30718241509539723,29.000169566580002,0.899999618530277,0.24693763057275575,-1.1580001831054716,-2.3369489212647565,0.020948555053813323,-1.747474552185114,-0.5685258140258291,1.4306616643584,39.68254105557255,-3.7510200123128072,0.5894743690796426,12,0.4975004196166992,0.5074996948242188,-1.2112498283386195,-0.6824998855590785,5.1399993896484375,1,0.1186963093538882,-1.2337670701831305,22.309999465942386,-1.3251974022913084,23.045000076293945,-1.57969924812028,23.73500061035156,0.1186963093538882 4142,2014-12-17,22.774999618530273,22.875,22.440000534057614,22.440000534057614,1581438.0,0.0030830079303869606,-1.5970188344074907,0.8480979651752587,34.31371119057154,42.9316985033492,0.8018386892239562,1.1504253548960897,-0.8064656073994172,0.2190728624206173,27.74390163082045,0.43499946594238637,0.1670568905718106,-1.0170004844665534,-2.279814545827385,0.24581357689427819,-1.648407515146971,-0.38559345378613585,1.0839825698111696,46.89826208776663,6.947468025456914,0.631407030680416,12,0.35000038146972656,0.43749999999999645,-1.1649994850158691,-0.7524995803833008,5.295000076293945,2,0.15389686616123965,3.0449448797298153,22.70499992370605,-1.2337670701831305,22.309999465942386,-1.3251974022913084,23.045000076293945,0.15389686616123965 4143,2014-12-18,23.190000534057614,23.479999542236328,23.059999465942386,23.145000457763672,2088471.0,0.018221774861839624,-2.9069400211137997,0.1343289530620026,41.04265303451155,39.92860209100065,0.2790068321488768,0.7037749269686238,-1.1549335917233883,-0.20677892581264956,26.069655332774666,0.7049999237060547,0.0069348352579190475,-0.5589996337890675,-1.8432099763590273,0.7252107087808923,-1.2011048050740456,0.08310553749591065,0.42550378252758136,71.57899386335538,30.8421128414073,0.6421051712849795,12,-0.20000076293944957,0.02249908447265625,-1.501250267028805,-1.167500495910641,4.809999465942386,3,0.15265195888977034,-1.5970188344074907,22.774999618530273,3.0449448797298153,22.70499992370605,-1.2337670701831305,22.309999465942386,0.15265195888977034 4144,2014-12-19,22.95000076293945,23.334999084472656,22.75,23.29999923706055,2455224.0,-0.010349278378225635,1.7857220708446866,-7.777730682830425,42.61810735373294,38.75352016124249,0.32772558304196764,0.8673494956297638,-0.8259618885630928,0.03283958697768341,24.175667842320504,0.5849990844726562,-0.18884942591754594,-0.7222494125366232,-2.004728437905186,0.5602296128319395,-1.3634889252209028,-0.08100989985234364,0.5299987792968786,67.87885443458646,23.269439630171817,0.6412395126842814,12,-0.01750087738036754,0.2624988555908203,-0.8687505722045863,-0.9275007247924769,5.0299987792968786,4,0.1808278640771055,-2.9069400211137997,23.190000534057614,-1.5970188344074907,22.774999618530273,3.0449448797298153,22.70499992370605,0.1808278640771055 4145,2014-12-22,23.19499969482422,23.26000022888184,22.95000076293945,22.9950008392334,1138675.0,0.010675334367761913,-1.1379346632202698,-0.5714277929155197,39.95879653510602,38.477624197673514,-0.030184928671872058,0.5800243918086849,-0.975212150311016,-0.20098067391460006,22.303387613542156,0.3099994659423899,-0.35682636171011595,-0.4315004348754883,-1.7135099909776201,0.8505091212266436,-1.0725052129265542,0.20950434317557765,0.2849998474121094,82.72727798167793,38.88287599833873,0.641004778051066,12,-0.2624998092651367,0.017499923706051135,-1.1137495040893555,-1.172499656677246,5.0,0,0.1812890700164298,1.7857220708446866,22.95000076293945,-2.9069400211137997,23.190000534057614,-1.5970188344074907,22.774999618530273,0.1812890700164298 4146,2014-12-23,23.375,23.44499969482422,23.165000915527344,23.229999542236328,761049.0,0.007760306425696806,-1.0363717071952725,0.7250064373384705,38.63157518550479,37.90724368483718,-0.2646684185579531,0.3643615145898522,-1.0647470010610647,-0.36696555326708946,20.638082005068014,0.279998779296875,-0.5677469315674166,-0.2170001029968276,-1.4863986392268096,1.0523984332331544,-0.8516993711118168,0.41769916511816163,-1.5450000762939489,89.90388054117405,49.9610372237975,0.6346992681149904,12,-0.5375003814697301,-0.16250038146973012,-1.2750000953674316,-1.3524999618530273,4.47500038146973,1,0.1739037661628926,-1.1379346632202698,23.19499969482422,1.7857220708446866,22.95000076293945,-2.9069400211137997,23.190000534057614,0.1739037661628926 4147,2014-12-29,23.165000915527344,23.45000076293945,23.045000076293945,23.399999618530273,731745.0,-0.008983918052306139,1.4179073885343367,-1.620675593907027,40.15317227289708,37.870682718490315,-0.12503854448677743,0.5111779126625109,-0.7574427610786039,-0.14961839817544842,18.900349734679985,0.40500068664550426,-0.6626183509507584,-0.37024927139282227,-1.6074510828450812,0.8669525400594367,-0.9888501771189517,0.2483516343333072,-1.3027009963989293,56.849476131999054,17.656660633590633,0.6186009057261292,12,-0.38500118255615234,0.047498703002926135,-1.0325007438659668,-1.142500877380371,5.084999084472656,0,0.20202884579599445,-1.0363717071952725,23.375,-1.1379346632202698,23.19499969482422,1.7857220708446866,22.95000076293945,0.20202884579599445 4148,2014-12-30,22.915000915527344,23.11000061035156,22.899999618530273,23.11000061035156,589552.0,-0.010792142893136125,1.1538596971712929,0.8297905151492865,33.59289405322916,37.43819412055212,-0.004009411773999716,0.6811111387998636,-0.40571711939768207,0.10507316302418701,16.924827721033544,0.2650012969970703,-0.6856166224319118,-0.5472493171691895,-1.7475671763435052,0.6530685420051263,-1.1474082467563456,0.052909612417966656,-0.9891929626464879,23.57153367011636,-9.718501311153965,0.6001589295871574,12,-0.26000118255615234,0.29749870300292613,-0.44250059127807617,-0.8925008773803711,5.229999542236328,1,0.2249617531458974,1.4179073885343367,23.165000915527344,-1.0363717071952725,23.375,-1.1379346632202698,23.19499969482422,0.2249617531458974 4149,2015-01-02,22.67499923706055,23.03000068664551,22.545000076293945,23.0,992397.0,-0.01047356181007908,1.5194697104809185,1.6666731875269107,35.61319884731407,37.81135207614799,0.19890519691594832,0.8496889660441411,-0.08176739767476349,0.34977562731755896,15.33564792995245,0.48500061035156605,-0.7263752182973349,-0.7142509460449169,-1.9198707257220953,0.49136883363226147,-1.317060835883506,-0.11144105620632772,-0.6882235717773497,14.364537252282418,-19.870856400668323,0.6028098898385895,1,-0.01999950408935902,0.5375003814697195,-0.20249891281128285,-0.6524991989135778,5.1850013732910085,4,0.23484017385262557,1.1538596971712929,22.915000915527344,1.4179073885343367,23.165000915527344,-1.0363717071952725,23.375,0.23484017385262557 4150,2015-01-05,22.399999618530273,22.959999084472656,22.354999542236328,22.774999618530273,1846301.0,-0.012127877741261894,-1.602147714874033,1.1538434451917448,36.254499326818205,38.019845311076146,0.5453648468554348,1.0775486026430912,0.28135718291239087,0.6189031980588986,14.841102092038682,0.6049995422363281,-0.7822958218636629,-0.9242505073547349,-2.1976021650988606,0.3491011503893908,-1.560926336226796,-0.2875746784826738,-0.35469494934082135,4.109591427217761,-32.313132400695714,0.6366758288720622,1,0.5174999237060547,0.8124999999999964,0.27250051498413086,-0.3774995803833008,5.409999847412113,0,0.24910714369343245,1.5194697104809185,22.67499923706055,1.1538596971712929,22.915000915527344,1.4179073885343367,23.165000915527344,0.24910714369343245 4151,2015-01-06,22.8700008392334,23.104999542236328,22.1200008392334,22.3799991607666,1822557.0,0.020982197710142758,1.052082588274563,-1.306671142578125,42.85714875493964,38.9691161515615,0.11312689521165709,0.5324606051613365,-0.11919214950454915,0.13269014526648704,14.275789675229467,0.9849987030029297,-0.760364974280531,-0.389249324798584,-1.6125593853626654,0.8340607357654974,-1.0009043550806247,0.22240570548345673,-0.7685083262939472,56.39098067841398,16.022076916688434,0.6116550302820408,1,-0.07000064849853516,0.3324995040893519,-0.16250085830688477,-0.8475008010864258,5.189998626708988,1,0.23283772016552806,-1.602147714874033,22.399999618530273,1.5194697104809185,22.67499923706055,1.1538596971712929,22.915000915527344,0.23283772016552806 4152,2015-01-07,23.19499969482422,23.32999992370605,22.82999992370605,23.07999992370605,1659416.0,0.014210705888269448,1.5974010532521992,0.2346926065192247,44.303789827960465,39.331464684166924,-0.1631908993854161,0.11407436437234963,-0.37033665144607397,-0.20567758010668058,13.188231687446251,0.5,-0.6279536762071416,-0.0012504577636711645,-1.087358550815047,1.0848576352877046,-0.5443045042893573,0.541803588762015,-1.0749988555908203,88.84294784895074,45.559006921106814,0.5430540465256878,1,-0.40999889373779297,0.0075006484985316035,-0.4524998664855957,-1.172499656677246,5.534999847412109,2,0.20068983608067215,1.052082588274563,22.8700008392334,-1.602147714874033,22.399999618530273,1.5194697104809185,22.67499923706055,0.20068983608067215 4153,2015-01-08,24.125,24.170000076293945,23.3700008392334,23.399999618530273,1950135.0,0.040094861712082874,-1.038219965254577,6.304363690643827,60.84336957167015,41.356493819493295,-1.0578589192440049,-0.8550387388928407,-1.2280154558111889,-1.1489639075826972,12.01024821523093,0.9750003814697266,-0.5027391548094293,0.9257498741149917,-0.17074360953177248,2.022243357761756,0.37750313229161137,1.473996615938372,-2.0049991607666016,97.80487351017409,47.34031288306771,0.548246741823382,1,-0.9799995422363281,-0.9224996566772496,-1.2150001525878906,-2.2674999237060547,4.54999923706055,3,0.17098445595854916,1.5974010532521992,23.19499969482422,1.052082588274563,22.8700008392334,-1.602147714874033,22.399999618530273,0.17098445595854916 4154,2015-01-09,23.7549991607666,24.34499931335449,23.6299991607666,24.03499984741211,2180793.0,-0.015336822351643464,-1.698110287793331,-0.38620764043997907,65.65546228906547,44.21167890326656,-0.6276663857362088,-0.5639644727581867,-0.7823762844300859,-0.7939766620330744,10.808525508258882,0.7150001525878871,-0.38226904400195494,0.5874990463256822,-0.3946283143255265,1.5696264069768908,0.09643536600007607,1.0785627266512883,-1.5119983673095696,73.4831210245685,16.222774229426122,0.49106368032560477,1,-0.5224990844726562,-0.5524988174438512,-0.8449993133544922,-1.8974990844726562,4.6100006103515625,4,0.18480326045422601,-1.038219965254577,24.125,1.5974010532521992,23.19499969482422,1.052082588274563,22.8700008392334,0.18480326045422601 4155,2015-01-12,24.170000076293945,24.36000061035156,23.815000534057614,23.959999084472656,1948163.0,0.017470045472060214,-1.180008621248677,-0.7500017029856745,65.80366210768719,47.230799672397936,-0.9943897103370816,-1.0090408103897346,-1.1055244465837504,-1.211671061384358,10.275390467185067,0.6050014495849574,-0.3168241856388434,0.9887499809265137,-0.0427226922870112,2.0202226541400385,0.473013644319753,1.5044863175332743,-1.7588394012451154,91.51783243429666,30.710719462433524,0.5157363366067621,1,-0.9299993515014648,-0.967499732971195,-1.125,-2.3125,3.7250003814697266,0,0.15266861904881757,-1.698110287793331,23.7549991607666,-1.038219965254577,24.125,1.5974010532521992,23.19499969482422,0.15266861904881757 4156,2015-01-13,23.989999771118164,24.31999969482422,23.915000915527344,24.165000915527344,1352181.0,-0.0074472612580720465,-1.4923089563538408,-0.8333348470949401,62.80294467124484,49.74744104999213,-0.8023535237732702,-0.8369012498184105,-0.8488598407403956,-1.0445395477047015,10.331959844291365,0.404998779296875,-0.24422958862424338,0.7864996910095208,-0.2959493997605982,1.8689487817796397,0.2452751456244613,1.3277242363945803,-1.383955102539062,75.81694946525721,12.703097548187202,0.5412245453850592,1,-0.7499990463256836,-0.7874994277954137,-0.7350001335144043,-2.1324996948242188,4.82500076293945,1,0.159233002553971,-1.180008621248677,24.170000076293945,-1.698110287793331,23.7549991607666,-1.038219965254577,24.125,0.159233002553971 4157,2015-01-14,23.80500030517578,24.1200008392334,23.53499984741211,23.709999084472656,1681948.0,-0.0077115242895960945,-1.6292197438579046,-0.542860568277185,56.8106267381053,52.32718912608948,-0.577783068274794,-0.664302282391386,-0.6153285400660806,-0.8744136583498658,10.325182212962954,0.5850009918212891,-0.17509503515768188,0.5877502441406257,-0.5188780914326898,1.6943785797139412,0.034436076353969725,1.1410644119272817,-1.023560042419433,43.93935015268441,-17.355872313539763,0.5533141677866569,1,-0.5649995803833008,-0.6024999618530309,-0.43125057220458984,-1.947500228881836,5.045000076293949,2,0.17874392380669146,-1.4923089563538408,23.989999771118164,-1.180008621248677,24.170000076293945,-1.698110287793331,23.7549991607666,0.17874392380669146 4158,2015-01-15,24.31999969482422,24.489999771118164,23.614999771118164,23.96999931335449,2452551.0,0.02163408456400928,1.5362299210247707,3.684167202055932,64.30061242205359,55.51467952328276,-0.9750626853306272,-1.1944689207845656,-1.0802915848270942,-1.4035186436797389,10.252674640373415,0.875,-0.09587562443959285,1.0734996795654297,-0.11838999426377939,2.2653893533946388,0.47755484265082515,1.6694445164800342,-1.3807033973083485,82.19894346857868,20.83859352063253,0.5959448369146042,1,-1.0149993896484375,-1.1174993515014684,-0.8625001907348633,-2.4624996185302734,4.194999694824222,3,0.18133223284335176,-1.6292197438579046,23.80500030517578,-1.4923089563538408,23.989999771118164,-1.180008621248677,24.170000076293945,0.18133223284335176 4159,2015-01-16,24.46500015258789,24.545000076293945,23.90999984741211,24.239999771118164,2441240.0,0.0059621899499666675,2.298700526626076,0.6428575321115351,63.53944346117307,58.546339982655525,-0.9381006241248144,-1.2939747103791248,-1.1796314591819943,-1.5541806524540434,10.898186548576847,0.6350002288818359,-0.0023192551696595842,1.1475001335144057,-0.15764555891296084,2.4526458259417723,0.49492728730072244,1.800072979728089,-1.339619438239744,92.07921726962161,32.04102654284746,0.652572846213684,1,-1.1324996948242188,-1.2775001525878906,-0.8912506103515625,-2.6075000762939453,4.3899993896484375,4,0.172082528437153,1.5362299210247707,24.31999969482422,-1.6292197438579046,23.80500030517578,-1.4923089563538408,23.989999771118164,0.172082528437153 4160,2015-01-19,24.81999969482422,24.90999984741211,24.5,24.51499938964844,1231268.0,0.014510506438675685,-1.4477669726024278,1.3555546136565773,64.8509681016144,60.99009768784161,-1.0211028795935775,-1.529719287017052,-1.4769727120406202,-1.9121164254095149,10.663354351364298,0.44499969482421875,0.16464156284619946,1.3769996643066413,-0.0009177517746792319,2.754917080387962,0.6880409562659828,2.0659583723473,-1.4958722698036588,93.45453435724433,35.657700458695786,0.6889587080406598,1,-0.9499998092651367,-1.4499998092651367,-1.172499656677246,-2.9624996185302734,3.934999465942383,0,0.1428283690524459,2.298700526626076,24.46500015258789,1.5362299210247707,24.31999969482422,-1.6292197438579046,23.80500030517578,0.1428283690524459 4161,2015-01-20,25.399999618530273,25.479999542236328,25.0,25.0049991607666,2500585.0,0.023368248623588883,-1.3703752543139176,1.2950821722490582,71.34668221692465,63.994863508837625,-1.346030963146685,-2.000005750836621,-1.9876785540101523,-2.493625758559272,10.12610130955779,0.6599998474121094,0.36388610128708976,1.8222496032714837,0.23674486953095908,3.4077543370120082,1.0294972364012196,2.6150019701417477,-1.8221326059270666,95.88689273736442,36.40171364766583,0.7927523668702625,1,-0.9749994277954102,-1.744999885559082,-1.7524995803833008,-3.542499542236328,3.399999618530277,1,0.0982283809726201,-1.4477669726024278,24.81999969482422,2.298700526626076,24.46500015258789,1.5362299210247707,24.31999969482422,0.0982283809726201 4162,2015-01-21,26.28000068664551,26.32999992370605,25.29999923706055,25.47500038146973,3679261.0,0.034645711863446005,1.2762476816725878,2.0379730943436316,78.68710753439649,65.97750106025165,-1.947170133150621,-2.744678422248313,-2.7976920553295095,-3.3757825799456462,10.146063931650282,1.0300006866455007,0.6227343069340776,2.52700061798096,0.581199802969131,4.472801432992789,1.5541002104750454,3.4999010254868743,-2.359749818708341,98.15840757825073,32.72050251179674,0.9729004075059147,1,-1.3475008010864293,-2.2000007629394602,-2.641250610351566,-4.422500610351566,2.4349994659423793,2,0.09646117888803141,-1.3703752543139176,25.399999618530273,-1.4477669726024278,24.81999969482422,2.298700526626076,24.46500015258789,0.09646117888803141 4163,2015-01-22,26.729999542236328,26.82500076293945,26.19499969482422,26.309999465942386,3768523.0,0.017123243677063194,1.065568747127276,0.5217390274184179,83.37448391704991,67.94628124113882,-2.2225106782872537,-3.0734487109426034,-3.181025064414907,-3.824623830137419,11.328094464054528,0.6300010681152308,0.8524257822935652,2.7999995231628425,0.4647706221154664,5.135228424210219,1.6323850726391527,3.9676139736865323,-2.3277988631453823,96.7409540011779,23.816388744016507,1.1676144505236883,1,-1.5499992370605469,-2.4024991989135778,-3.091249465942383,-4.872499465942383,2.0950012207031214,3,0.07931166762212505,1.2762476816725878,26.28000068664551,-1.3703752543139176,25.399999618530273,-1.4477669726024278,24.81999969482422,0.07931166762212505 4164,2015-01-23,27.10000038146973,27.23500061035156,26.739999771118164,26.899999618530273,3247437.0,0.013842156586974852,1.1063810791507211,0.47619220621161007,88.08751419691374,70.42226480660844,-2.3111683567565677,-3.2850257661797535,-3.4712714026301974,-4.185874941901158,12.276481294029901,0.5050010681152308,1.0835012320440072,2.962500381469731,0.2819456270149523,5.643055135924509,1.6222230042423433,4.302777758697118,-2.213239685609082,95.06397810768766,12.879804505035025,1.3402773772273886,1,-1.7150001525878942,-2.567500114440925,-3.430000305175785,-5.242500305175785,1.8500003814697195,4,0.05221398480666628,1.065568747127276,26.729999542236328,1.2762476816725878,26.28000068664551,-1.3703752543139176,25.399999618530273,0.05221398480666628 4165,2015-01-26,27.399999618530273,27.45499992370605,26.774999618530273,26.88999938964844,2688865.0,0.011070082392532932,1.193546402345434,2.549991416963831,87.74998982747395,73.19415871285611,-2.3521640883815245,-3.4296862841938136,-3.6962183320595514,-4.471698527048808,13.336701962398347,0.6800003051757777,1.1709814343085903,3.05224962234497,0.04341976663241098,6.061079478057529,1.5478346944886923,4.556664550201248,-2.0435909397714447,97.7596616340114,11.804192595483244,1.5044149278562793,1,-1.9049997329711914,-2.7574996948242223,-3.826249599456787,-5.542499542236328,1.034999847412113,0,0.053102187735873496,1.1063810791507211,27.10000038146973,1.065568747127276,26.729999542236328,1.2762476816725878,26.28000068664551,0.053102187735873496 4166,2015-01-27,27.440000534057614,27.979999542236328,27.34499931335449,27.54999923706055,2676835.0,0.0014598874483300328,-3.233318710382854,-0.21568363458210058,87.13910156736274,76.56398924944028,-2.0688823768593174,-3.3197375270013367,-3.656898065183942,-4.500819710169839,14.896909945986497,0.6350002288818395,1.2808196326959091,2.8890005111694315,-0.38100932608534066,6.159010348424204,1.2539955925420436,4.524005429796819,-1.6638736063093411,79.85078557133609,-5.5023466025603085,1.6350049186273863,1,-1.6425008773803675,-2.5350008010864222,-4.052500247955319,-5.582500457763668,1.0349998474121165,1,0.04792268954502599,1.193546402345434,27.399999618530273,1.1063810791507211,27.10000038146973,1.065568747127276,26.729999542236328,0.04792268954502599 4167,2015-01-28,27.84499931335449,28.03499984741211,27.5049991607666,27.55500030517578,1819017.0,0.014759430445134392,-1.7179432003247372,-2.636385705120222,85.83813998614507,78.95704786767267,-2.056839601134179,-3.5375157775788573,-3.966885083294578,-4.889758839223102,16.37992095643981,0.5949993133544957,1.3862311699300314,3.059999370574946,-0.4531608245705385,6.573159565720431,1.303419273002202,4.81657946814769,-1.6280978627086036,89.67388487493372,5.652264232657501,1.7565800975727424,1,-1.8724994659423793,-2.7674989700317347,-4.6374993324279785,-5.987499237060543,0.9050006866455114,2,0.03429699936275599,-3.233318710382854,27.440000534057614,1.193546402345434,27.399999618530273,1.1063810791507211,27.10000038146973,0.03429699936275599 4168,2015-01-29,28.06999969482422,28.270000457763672,27.71500015258789,27.71500015258789,1854010.0,0.008080459221337488,-2.126766314567864,1.2241405391895863,92.76511862044822,82.20434510759213,-1.893035021805737,-3.537905160084069,-4.103905914064896,-5.103375519378979,17.789629165596164,0.5550003051757812,1.5464111303936434,3.027249813079834,-0.6603260711097221,6.71482569726939,1.183461870985056,4.871037755174612,-1.4894785648250881,86.92806057636808,1.5083954650439324,1.8437879420947776,1,-1.6849994659423828,-2.8749990463256836,-4.901249885559082,-6.212499618530273,0.6650009155273402,3,0.022978285171930457,-1.7179432003247372,27.84499931335449,-3.233318710382854,27.440000534057614,1.193546402345434,27.399999618530273,0.022978285171930457 4169,2015-01-30,28.0,28.290000915527344,27.78000068664551,28.11000061035156,1696599.0,-0.002493754741191734,1.170208103369896,-0.3098612737881504,90.74468996040424,85.08142531412433,-1.4179780714982364,-3.2132606294605424,-3.9355771582185213,-5.023800497087116,18.785775047917305,0.5100002288818324,1.7818339838519321,2.691000080108644,-1.04538795967202,6.427388119889308,0.822806060218312,4.559194099998976,-1.0815830044479604,80.8580417652339,-3.6336750318631346,1.8681940198903328,1,-1.3549995422363281,-2.794999122619629,-4.898750305175781,-6.142499923706055,1.235000610351559,4,0.029464312962123262,-2.126766314567864,28.06999969482422,-1.7179432003247372,27.84499931335449,-3.233318710382854,27.440000534057614,0.029464312962123262 4170,2015-02-02,27.979999542236328,28.25,27.80500030517578,27.98500061035156,1869124.0,-0.0007143020629882812,-1.507043766991543,0.04546400332914104,93.94273835666336,87.59209821853975,-1.008664438686143,-2.90260441634598,-3.8210943258651042,-4.998235590106944,19.585116757472353,0.44499969482421875,1.9581543544584648,2.3919996261596665,-1.2622110754239095,6.046210327743243,0.5648942753678803,4.219104976951453,-0.787265762689227,67.19567749110422,-17.633529169893507,1.8271053507917876,2,-1.1849994659423828,-2.774998664855957,-4.90749979019165,-6.122499465942383,1.0750007629394531,0,0.0346676639232566,1.170208103369896,28.0,-2.126766314567864,28.06999969482422,-1.7179432003247372,27.84499931335449,0.0346676639232566 4171,2015-02-03,28.19499969482422,28.459999084472656,27.94499969482422,28.114999771118164,1975646.0,0.007684065622064917,-1.4523776004650297,-15.996567505732187,98.03063110288998,89.74137861503901,-0.8778108333275014,-2.844029195754569,-3.97133794056419,-5.205406535841291,20.183112596060987,0.5149993896484375,2.1605789599829137,2.340749835968019,-1.255128316613611,5.936627988549649,0.5428107596772058,4.138688912258832,-0.7828124880810705,72.25137059487312,-17.016888439302747,1.7979390762908145,2,-0.8675003051757812,-2.9049997329711914,-5.122499942779541,-6.337499618530273,1.4650001525878906,1,0.008512139518207729,-1.507043766991543,27.979999542236328,1.170208103369896,28.0,-2.126766314567864,28.06999969482422,0.008512139518207729 4172,2015-02-04,27.85000038146973,28.31999969482422,27.614999771118164,28.170000076293945,1587105.0,-0.012236187873334914,1.274197220188397,-3.9999999999999556,90.11364764418589,90.49017458472079,-0.3203778783330691,-2.2476458396198673,-3.5832762503208,-4.852269295080063,20.999449437056153,0.7049999237060547,2.342721803271676,1.7630004882812536,-1.70860070949756,5.234601686060067,0.027199889391845034,3.498801087170662,0.6099987030029261,27.810745717491386,-59.77604836944529,1.735800598889407,2,-0.25000095367431996,-2.5600004196167028,-4.82500076293946,-5.992500305175785,4.020000457763668,2,0.022441651398175555,-1.4523776004650297,28.19499969482422,-1.507043766991543,27.979999542236328,1.170208103369896,28.0,0.022441651398175555 4173,2015-02-05,28.25,28.315000534057614,27.67499923706055,27.684999465942386,1612747.0,0.014362643197535219,-1.1880349125718537,-1.7656283527644745,90.65521847444855,90.77547506000244,-0.5387458294363512,-2.448290774638995,-3.9300030952038085,-5.242600588141663,23.29221459048016,0.6400012969970632,2.464359312629121,1.9567501068115227,-1.5141944118185222,5.427694625441568,0.22127784749650203,3.6922223661265434,0.20999908447265625,75.14801714583668,-11.380156866186567,1.7354722593150225,2,-0.6325006484985352,-2.9600000381469727,-5.253750324249268,-6.392499923706055,3.264999389648441,3,0.017699115044247815,1.274197220188397,27.85000038146973,-1.4523776004650297,28.19499969482422,-1.507043766991543,27.979999542236328,0.017699115044247815 4174,2015-02-06,28.145000457763672,28.35000038146973,27.96999931335449,28.20000076293945,1396871.0,-0.0037167979552682473,1.1408538485509476,-0.09734558086306032,87.7412222968901,90.77450088993757,-0.30164557871004405,-2.1054897947313016,-3.7858760539354606,-5.137306905316468,25.606038019152123,0.3800010681152415,2.462712837444787,1.632250499725341,-1.7159013265991945,4.980402326049877,-0.04182541343692492,3.306326412887607,0.2980986404418928,62.722025718755006,-21.982795219770253,1.6740759131622676,2,-0.24250125885009766,-2.8550004959106445,-5.2112507820129395,-6.287500381469727,4.694999694824219,4,0.020962875927938995,-1.1880349125718537,28.25,1.274197220188397,27.85000038146973,-1.4523776004650297,28.19499969482422,0.020962875927938995 4175,2015-02-09,27.86000061035156,28.1299991607666,27.649999618530273,28.03499984741211,1311997.0,-0.010126126941792157,1.6301498714491753,3.1817866555696974,79.92702880932679,89.97315947237801,0.061985917875954755,-1.6125462179835033,-3.452164485937004,-4.8471206628115695,27.763759175777007,0.49500083923339844,2.384782480865624,1.1627506256103466,-2.0455896638703877,4.371090915091081,-0.4414195191300223,2.7669207703507155,0.5665365013122567,28.994205718438575,-52.05324004800504,1.6041701447403676,2,0.12249851226806996,-2.5700006484985316,-4.9262509346008265,-6.002500534057614,3.994998931884769,0,0.04935391133800304,1.1408538485509476,28.145000457763672,-1.1880349125718537,28.25,1.274197220188397,27.85000038146973,0.04935391133800304 4176,2015-02-10,27.809999465942386,28.21999931335449,27.684999465942386,28.0,1420423.0,-0.0017947287621592478,-1.431814536579875,1.0857220708446442,73.3231608035059,88.58260622986255,0.1899680045953609,-1.3298698068534698,-3.3515775995433117,-4.791692198792315,30.07281977255647,0.5349998474121023,2.239554759329785,0.9217494964599631,-2.054410622944335,3.897909615864261,-0.566330563242186,2.409829556162112,0.6003068989105174,26.530548693143245,-50.189848722701285,1.4880800597021493,2,0.2274999618530238,-2.519999504089359,-4.744999885559086,-5.802499771118168,4.329999923706058,1,0.044768100077027695,1.6301498714491753,27.86000061035156,1.1408538485509476,28.145000457763672,-1.1880349125718537,28.25,0.044768100077027695 4177,2015-02-11,28.059999465942386,28.209999084472656,27.82500076293945,27.92499923706055,1035568.0,0.0089895722690021,-1.2985168104306466,-0.7105255232645818,71.59090838719439,86.22991620394546,-0.02942089842122897,-1.312019324449171,-3.5546197369449537,-5.029247386812205,32.30761282909301,0.3999996185302699,2.0867949860828077,0.958999538421633,-1.6781672233525846,3.5961663001958506,-0.3595838424654758,2.277582919308742,0.3344007670358238,58.571342935461054,-14.971483547471472,1.3185833808871097,2,-0.02250003814697621,-2.414999961853031,-5.058749198913578,-5.997499465942386,2.9150009155273438,2,0.0570206846729171,-1.431814536579875,27.809999465942386,1.6301498714491753,27.86000061035156,1.1408538485509476,28.145000457763672,0.0570206846729171 4178,2015-02-12,28.729999542236328,28.934999465942386,28.09499931335449,28.09499931335449,1657494.0,0.02387740873292432,-1.645668818315339,4.703697424377314,74.11241960777461,84.38188616476438,-0.6659905210335566,-1.7230342053962744,-4.1713261904913175,-5.683099611007311,35.13892845037737,0.875,1.963968891862546,1.4084996223449693,-0.9748572775122,3.7918565222021385,0.21682117241638466,2.600178072273554,-1.114999771118164,84.04669664989363,12.679792449878477,1.1916784499285842,2,-0.4549999237060547,-2.5774993896484375,-5.736248970031738,-6.597499847412109,2.3999996185302734,3,0.109293468396368,-1.2985168104306466,28.059999465942386,-1.431814536579875,27.809999465942386,1.6301498714491753,27.86000061035156,0.109293468396368 4179,2015-02-13,28.67499923706055,28.899999618530273,28.625,28.85000038146973,1131452.0,-0.001914385870244173,1.0000000000000517,-0.2755922540647522,70.3349206609953,81.75879530969016,-0.5645397099926726,-1.4086835947692258,-4.054835478181662,-5.613225067633042,38.03625112753546,0.27499961853027344,1.8412838436441241,1.1429993629455595,-0.8970222003496815,3.1830209262408005,0.12298858129793899,2.16301014459318,-1.0335994720459034,79.7665167505307,11.253229281910933,1.0200107816476212,2,-0.399999618530277,-2.4399995803833043,-5.5012488365173375,-6.207499504089359,1.9150009155273402,4,0.09904098441674503,-1.645668818315339,28.729999542236328,-1.2985168104306466,28.059999465942386,-1.431814536579875,27.809999465942386,0.09904098441674503 4180,2015-02-16,28.364999771118164,28.65500068664551,28.1200008392334,28.57500076293945,1102059.0,-0.010810792473944786,1.8918845077247082,1.1999978201872257,63.582959892449125,77.93127628630782,-0.21700516354509602,-0.86377032419513,-3.6716565485325923,-5.292318202478626,40.12497092257685,0.554998397827152,1.6531605837699246,0.655749893188478,-0.96507578838699,2.276575574763946,-0.15466294759925603,1.466162733976212,-0.697728012084962,54.40002441406222,-12.15538335984369,0.8104128407877347,2,-0.09000015258789062,-2.130000114440918,-5.1474995613098145,-5.897500038146973,1.989999771118164,0,0.1577648657704649,1.0000000000000517,28.67499923706055,-1.645668818315339,28.729999542236328,-1.2985168104306466,28.059999465942386,0.1577648657704649 4181,2015-02-17,27.895000457763672,28.46500015258789,27.815000534057614,28.149999618530273,1283160.0,-0.01656969212575332,-2.1325357686173394,1.2142759829611198,50.72047772771527,73.5542574067,0.23016874670619814,-0.20792847617046917,-3.1475822033214094,-4.809083971343096,41.33984553526923,0.649999618530277,1.4823604559486192,0.06100053787231374,-1.141560373003749,1.2635614487483764,-0.5402799175657194,0.6622809933103468,-0.2023741445922873,7.142857142857414,-54.154748710657714,0.6012804554380313,2,0.39749908447265625,-1.6600008010864258,-4.673749923706055,-5.372500419616699,2.3249988555908168,1,0.1419608897468405,1.8918845077247082,28.364999771118164,1.0000000000000517,28.67499923706055,-1.645668818315339,28.729999542236328,0.1419608897468405 4182,2015-02-18,28.815000534057614,28.854999542236328,28.07500076293945,28.07500076293945,1658974.0,0.03298082312946837,-1.1081054609470342,-2.901969437442499,58.94358963556123,70.03074309126808,-0.6018407297374324,-0.9784402873049096,-4.010889659070859,-5.703020137000518,41.85282647676535,0.9599990844726562,1.320171515760471,0.85425062179565,-0.18146554664872028,1.8899667902400203,0.33639253757346665,1.3721087060178334,-1.0975267578308099,89.28579943528746,29.940183336097263,0.5178580842221844,2,-0.5225009918212855,-2.5800008773803675,-5.5937499999999964,-6.292500495910641,1.1149997711181676,2,0.11539124740465923,-2.1325357686173394,27.895000457763672,1.8918845077247082,28.364999771118164,1.0000000000000517,28.67499923706055,0.11539124740465923 4183,2015-02-19,28.85000038146973,29.239999771118164,28.559999465942386,28.790000915527344,2097016.0,0.0012146398321508656,-1.6153738936511477,0.08108038445974813,60.290563610089905,66.98066990384582,-0.6065670745918155,-0.8922159016798297,-3.9750485360773844,-5.701268949510606,42.08694308000575,0.6800003051757777,1.112687286046551,0.7832504272460987,-0.15108442293423607,1.7175852774264335,0.3160830021559313,1.2504178523362661,-1.108176091448616,72.63160712612631,15.345928587664211,0.467167425090168,2,-0.40500068664551137,-2.422500610351566,-5.628749847412113,-6.157500267028812,1.4949989318847585,3,0.07365684477997037,-1.1081054609470342,28.815000534057614,-2.1325357686173394,27.895000457763672,1.8918845077247082,28.364999771118164,0.07365684477997037 4184,2015-02-20,28.51499938964844,28.96500015258789,28.434999465942386,28.770000457763672,1584914.0,-0.01161181932033728,-1.5542145417777635,-4.250055631496653,56.01799644705343,64.32411075248213,-0.2386599488802439,-0.4698614016771039,-3.5821160147589453,-5.325184005474565,41.90305998754744,0.5300006866455043,0.9716336393231622,0.3774994850158713,-0.4576335795186033,1.2126325495503458,-0.040067047251366006,0.7950660172831086,-0.713248080383444,49.12275300825887,-6.623958061837975,0.4175665322672369,2,-0.052499771118167615,-1.9399995803833043,-5.2612490653991735,-5.654999732971195,2.210000991821289,4,0.09170611352239622,-1.6153738936511477,28.85000038146973,-1.1081054609470342,28.815000534057614,-2.1325357686173394,27.895000457763672,0.09170611352239622 4185,2015-02-23,28.854999542236328,28.915000915527344,28.5,28.7450008392334,811225.0,0.01192355461565664,2.608680869413784,-0.4313656559007944,57.22100537730449,62.53498237179308,-0.472349258909432,-0.7328407100486096,-3.8430816472179927,-5.621306826067784,41.535661690388274,0.41500091552734375,0.7889998888821772,0.644749641418457,-0.17319671991463537,1.4626960027515494,0.23577646075191083,1.0537228220850032,-0.9957182944972054,72.98242561336356,18.525211476055787,0.4089731806665471,2,-0.3274993896484375,-1.984999656677246,-5.594999313354492,-5.762499809265137,1.5550003051757812,0,0.06012824944987316,-1.5542145417777635,28.51499938964844,-1.6153738936511477,28.85000038146973,-1.1081054609470342,28.815000534057614,0.06012824944987316 4186,2015-02-24,28.7549991607666,28.8799991607666,28.51000022888184,28.85000038146973,839211.0,-0.0034656171566854743,3.7742173656231084,-0.8636576442232987,60.462411787897565,61.29848274964899,-0.25055192724333963,-0.5578752402464282,-3.652295953511647,-5.475409620325539,40.76155599674301,0.3699989318847621,0.6354636167096537,0.47899932861328054,-0.2880769782193404,1.2460756354459015,0.09546117519697006,0.862537482029591,-0.8404891720923189,58.36901087926404,0.5188413764852271,0.3835381534163099,2,-0.22749900817871094,-1.6349992752075195,-5.1349992752075195,-5.3849992752075195,1.755001068115238,1,0.05564251184721902,2.608680869413784,28.854999542236328,-1.5542145417777635,28.51499938964844,-1.6153738936511477,28.85000038146973,0.05564251184721902 4187,2015-02-25,28.79999923706055,28.96999931335449,28.7549991607666,28.79999923706055,864203.0,0.001564947925832172,-3.7777730682825093,-0.0,56.92694040233999,59.388985060156244,-0.2006440115295689,-0.5561761617485139,-3.6036324671380022,-5.4751424384967144,39.945775412115644,0.21500015258788707,0.5566712809141343,0.47624940872192667,-0.2967340763360049,1.2492328937798582,0.0897576661929591,0.8627411512508942,-0.8324696570885131,45.34156928530154,-9.894208012547871,0.38649174252896606,2,-0.2724990844726598,-1.529999732971195,-4.759999275207523,-5.144999504089359,2.159999847412106,2,0.049305559510801844,3.7742173656231084,28.7549991607666,2.608680869413784,28.854999542236328,-1.5542145417777635,28.51499938964844,0.049305559510801844 4188,2015-02-26,28.71500015258789,28.88999938964844,28.604999542236328,28.79999923706055,885543.0,-0.0029513571779293812,1.1509471987101667,-100.0,57.2151846168258,57.931236610804085,-0.13186316294380163,-0.4430953810567573,-3.430635148389726,-5.334132986080192,38.79453740600579,0.2849998474121129,0.5401405783032303,0.3590003013610854,-0.42317317250038045,1.1411737752225513,-0.032086435569645744,0.7500870382918166,-0.6965717649700096,52.33659187005786,-1.8715809350928936,0.3910867369307328,2,-0.1875,-0.9975004196166992,-4.208750247955322,-4.6350002288818395,2.6800003051757812,3,0.04231238537807891,-3.7777730682825093,28.79999923706055,3.7742173656231084,28.7549991607666,2.608680869413784,28.854999542236328,0.04231238537807891 4189,2015-02-27,28.82500076293945,28.82999992370605,28.309999465942386,28.56999969482422,1367415.0,0.003830771713983161,2.924540795762129,-3.0000448792745837,62.781453808329495,57.84218037923523,-0.24400852455294952,-0.5144985759187506,-3.4273007920246563,-5.37629678346844,37.332942767192066,0.5200004577636648,0.5239531795107979,0.427750873565671,-0.36234872421077924,1.2178504713421212,0.03270107467744765,0.8228006724538943,-0.7577095199815567,78.03051758518023,19.780621738951695,0.3950497988882243,2,-0.29750061035155895,-0.8350009918212855,-4.071250438690182,-4.497500419616699,2.625,4,0.0527319517843452,1.1509471987101667,28.71500015258789,-3.7777730682825093,28.79999923706055,3.7742173656231084,28.7549991607666,0.0527319517843452 4190,2015-03-02,28.95000076293945,29.149999618530273,28.70000076293945,28.79999923706055,1202317.0,0.004336513328413005,-1.57143324250678,0.5882388140080884,64.80521018236719,59.40715065197434,-0.30988740034928597,-0.593533255413977,-3.4114817012030727,-5.436355546343961,35.950675430247834,0.44999885559082387,0.44214466903359906,0.5042508125305147,-0.2970130688421939,1.3055146939032234,0.10361887184416219,0.9048827532168673,-0.8358011788551458,76.19061675469177,13.353067461388598,0.40063194068635394,3,-0.292500495910641,-0.9425010681152308,-3.9912505149841273,-4.4175004959106445,3.1749992370605504,0,0.06131259315207194,2.924540795762129,28.82500076293945,1.1509471987101667,28.71500015258789,-3.7777730682825093,28.79999923706055,0.06131259315207194 4191,2015-03-03,28.434999465942386,29.03499984741211,28.43000030517578,28.85000038146973,830259.0,-0.017789336215021656,-1.847061780255044,-2.7666446264179125,54.55649874898377,58.91969610902128,0.3238214295724262,-0.06285235023647928,-2.7714762824416717,-4.851962366894984,34.12974013795159,0.6049995422363281,0.3705202188190988,-0.022750473022458806,-0.8153442129605324,0.7698432669156148,-0.4190473429914974,0.37354639694657976,-0.27576787437672934,14.880949677794442,-46.49291612933825,0.39629686996903685,3,0.3400001525878871,-0.14249992370605824,-3.366249561309818,-3.7924995422363352,4.135000228881832,1,0.06945667025017,-1.57143324250678,28.95000076293945,2.924540795762129,28.82500076293945,1.1509471987101667,28.71500015258789,0.06945667025017 4192,2015-03-04,28.47500038146973,28.565000534057614,27.90500068664551,28.45000076293945,1349769.0,0.0014067492976483909,5.439025297965338,-0.0602399117566124,46.34147809834473,57.36979771882738,0.25761001301503583,-0.05652723041212582,-2.6856875925120143,-4.815646635731131,32.602376521072394,0.6599998474121023,0.34304365925170544,-0.013999557495115056,-0.7531854221539263,0.7251863071636961,-0.38359248982452243,0.3555933748342923,0.764999389648434,45.783147296465174,-12.197193888156455,0.3695929323294062,3,0.05249977111816051,-0.1025009155273473,-3.1237506866455114,-3.5700006484985387,3.8949985504150426,2,0.07146619210359684,-1.847061780255044,28.434999465942386,-1.57143324250678,28.95000076293945,2.924540795762129,28.82500076293945,0.07146619210359684 4193,2015-03-05,28.75,28.95499992370605,28.46999931335449,28.47500038146973,1303882.0,0.009657580855002568,-2.4034920996097475,11.000152590215698,51.012155544847595,56.813593174137836,-0.03695234047298612,-0.3079354889012258,-2.842487343592019,-5.00812360449504,31.19845003143334,0.4850006103515625,0.4159874829270471,0.23600006103515625,-0.5029721751735146,0.9749722972438271,-0.13348605706918093,0.6054861791394934,0.4632997894287101,67.8714890200968,12.124519960660393,0.36948611810433624,3,-0.22249984741210938,-0.32250022888183594,-3.2249999046325684,-3.817500114440918,3.3699989318847727,3,0.07686953337296187,5.439025297965338,28.47500038146973,-1.847061780255044,28.434999465942386,-1.57143324250678,28.95000076293945,0.07686953337296187 4194,2015-03-06,28.73500061035156,28.915000915527344,28.35000038146973,28.70499992370605,1371660.0,-0.0005217179008153439,1.8974290004058505,0.10909355731417338,55.42522945504109,56.614062516108575,0.014009300034302896,-0.25978788755486093,-2.6992882618124305,-4.898035313160133,29.608257057490206,0.5650005340576136,0.3799252143027587,0.19150066375732067,-0.5324003920854068,0.9154017196000481,-0.17044986416404484,0.5534511916786862,0.4521331970214888,66.6667177336079,10.305323880368704,0.3619505279213644,3,-0.20750045776366832,-0.3075008392333949,-2.9450001716613734,-3.6850004196166957,3.649997711181637,4,0.0925700292643763,-2.4034920996097475,28.75,5.439025297965338,28.47500038146973,-1.847061780255044,28.434999465942386,0.0925700292643763 4195,2015-03-09,29.23500061035156,29.38500022888184,28.524999618530273,28.649999618530273,1775916.0,0.017400382438825357,-1.0598792546958495,19.499586750587966,69.47673258104005,57.615653715346625,-0.47653126736787144,-0.6867021911004905,-3.070533582295578,-5.298035731815723,28.905836027096242,0.860000610351566,0.345286120257132,0.6227506637573192,-0.08890065298076877,1.3344019804954073,0.26692500538827346,0.978576322126365,-1.3299999237060476,89.86488750505787,26.150866958420792,0.3558256583690448,3,-0.5900001525878835,-0.735000610351559,-3.3099999427795375,-4.17500019073486,2.654998779296882,0,0.07576535338958057,1.8974290004058505,28.73500061035156,-2.4034920996097475,28.75,5.439025297965338,28.47500038146973,0.07576535338958057 4196,2015-03-10,29.05500030517578,29.81999969482422,29.0049991607666,29.2549991607666,2382396.0,-0.006157013901755937,-4.433316167261121,-0.34187780599852186,54.444435810364595,57.33981987179381,-0.27882163058659515,-0.4307309833474662,-2.7670184099374,-5.022697780081536,28.256257686989695,0.8150005340576172,0.3517252756869631,0.38050031661987305,-0.24870917501984735,1.0097098082595934,0.06589557080001285,0.6951050624397332,-1.1203996276855435,60.05223050345059,-0.40948761212952434,0.31460474581986075,3,-0.19250011444091797,-0.33750057220458984,-3.054999828338623,-3.994999885559082,1.6999988555908203,1,0.10566166451828729,-1.0598792546958495,29.23500061035156,1.8974290004058505,28.73500061035156,-2.4034920996097475,28.75,0.10566166451828729 4197,2015-03-11,29.65999984741211,29.86000061035156,29.11000061035156,29.170000076293945,2055251.0,0.02082256189577647,-1.459021621875118,-2.450012874676941,62.3853039769065,57.914277578469445,-0.8370230092751179,-0.9588787131951193,-3.2321563945414056,-5.524201309421084,27.58839506718339,0.8050003051757777,0.34147088426188077,0.9054998397827134,0.20270155409541957,1.6082981254700073,0.5541006969390665,1.2568989826263604,-1.6499832092285125,86.7549183692805,26.682872983179116,0.35139914284364765,3,-0.7774991989135742,-0.9224996566772461,-3.351250171661377,-4.515000343322754,1.4200000762939418,2,0.09811193062652745,-4.433316167261121,29.05500030517578,-1.0598792546958495,29.23500061035156,1.8974290004058505,28.73500061035156,0.09811193062652745 4198,2015-03-12,31.8700008392334,32.174999237060554,30.20000076293945,30.29999923706055,6917776.0,0.07451115991877244,-1.2316385215773062,3.2040863990408686,82.6044694588953,60.116834872976746,-2.8523810276711856,-3.0794628015509566,-5.265672301504296,-7.614169934269519,26.826669378450152,2.5149993896484446,0.3821831847998105,2.958500766754149,1.3985472893170687,4.518454244191229,2.1785240280356106,3.7384775054726873,-3.7489851627197233,92.02618329201972,29.306346993724553,0.7799767387185397,3,-1.830000877380364,-1.9575014114379847,-5.42500114440918,-6.725001335144043,-0.4000015258789098,3,0.015688675227013338,-1.459021621875118,29.65999984741211,-4.433316167261121,29.05500030517578,-1.0598792546958495,29.23500061035156,0.015688675227013338 4199,2015-03-13,31.51499938964844,32.875,31.07999992370605,32.31999969482422,3730011.0,-0.011139047387408119,-1.1432846494234632,-0.5127385246369652,75.77517402695726,61.335719744597874,-2.319606883962063,-2.6359321132205267,-4.726935019611815,-7.1484444413125665,26.160186947939046,1.7950000762939489,0.4426666910073038,2.4614993095398,0.521455547043125,4.401543072036475,1.4914774282914642,3.4315211907881356,-3.0696650282910163,68.73562089454212,7.01180209168669,0.9700218812483367,3,-1.1249990463256871,-1.2524995803833043,-5.061249732971195,-6.369999885559086,-0.04500007629395242,4,0.01919719352541227,-1.2316385215773062,31.8700008392334,-1.459021621875118,29.65999984741211,-4.433316167261121,29.05500030517578,0.01919719352541227 4200,2015-03-16,32.84000015258789,33.075000762939446,31.915000915527344,32.0,3136943.0,0.04204349638587224,-1.2970332181368243,-1.0434780548368494,81.9890243133774,64.38377814064161,-3.3914272988162857,-3.8034946068931816,-5.840149674769023,-8.35109801488106,26.656847867065892,1.560001373291005,0.5534010924615949,3.562750053405761,1.0188129781077713,6.106687128703751,2.290781515756766,4.834718591054756,-3.951699227366209,94.22603150263882,30.752749080272494,1.2719685376489944,3,-2.34999942779541,-2.477499961853031,-6.24375057220459,-7.695000648498535,-2.085000991821289,0,-0.013855110503671497,-1.1432846494234632,31.51499938964844,-1.2316385215773062,31.8700008392334,-1.459021621875118,29.65999984741211,-0.013855110503671497 4201,2015-03-17,31.854999542236328,33.455001831054695,31.81999969482422,33.22999954223633,2573894.0,-0.029993928312267104,-1.2629792131954332,-1.6369044645573816,70.85323137205073,67.10730628216449,-2.090075918961265,-2.6420697257031094,-4.665594041299077,-7.261089381963863,27.87594421533627,1.6350021362304759,0.6223581812448096,2.3797494888305657,-0.32269672221695345,5.082195699878081,1.028526383306808,3.7309725943543235,-2.464294636488514,63.176022110312694,-2.4837768019933506,1.351223105523758,3,-0.952498435974114,-1.2849988937377859,-5.21875,-6.710000038146973,-0.45999908447265625,1,0.0010987238397448529,-1.2970332181368243,32.84000015258789,-1.1432846494234632,31.51499938964844,-1.2316385215773062,31.8700008392334,0.0010987238397448529 4202,2015-03-18,32.139999389648445,32.35499954223633,31.520000457763672,31.98500061035156,3034035.0,0.008946785481325659,1.8547021923132099,-0.11272638494318957,72.75745386247338,69.52345053967846,-2.012119161014578,-2.809227383646892,-4.764296215980188,-7.438757087498253,28.508825840647983,0.8349990844726562,0.691111904468741,2.498499393463142,-0.4323690772464275,5.429367864172708,1.0330651581083572,3.9639336288179265,-2.1802929143576684,59.60055269144103,-7.424623253737899,1.4654342353547833,3,-1.2374982833862305,-1.5049982070922923,-5.476249694824226,-6.994999885559089,0.034999847412109375,2,-0.04309272729258107,-1.2629792131954332,31.854999542236328,-1.2970332181368243,32.84000015258789,-1.1432846494234632,31.51499938964844,-0.04309272729258107 4203,2015-03-19,30.97500038146973,32.34999847412109,30.670000076293945,32.25,4139326.0,-0.03624763628819272,1.277969231485433,-8.225868773379998,62.52912984703653,70.31277280545575,-0.5568738196071443,-1.5566777176133044,-3.452677147350176,-6.1789765411062625,28.284463826682238,1.6799983978271413,0.8336463660286277,1.227250385284428,-1.7366880632669925,4.191188833835849,-0.254718838991284,2.70921960956014,-0.5259525563720047,10.951530089861162,-52.422705969398706,1.4819692242757108,3,0.015000343322753906,-0.33999919891357777,-4.133750915527347,-5.830000877380375,0.2700004577636683,3,0.0033898156882392616,1.8547021923132099,32.139999389648445,-1.2629792131954332,31.854999542236328,-1.2970332181368243,32.84000015258789,0.0033898156882392616 4204,2015-03-20,31.1299991607666,31.2450008392334,30.44499969482422,31.04999923706055,5475045.0,0.005003996041581971,4.161243085934376,-0.06274505697364006,62.65968501951989,69.55532307639795,-0.3759500214718763,-1.5870935050967745,-3.444303720948575,-6.234296494624093,28.192868347926392,0.8000011444091797,1.036096417390624,1.2514991760253906,-1.7141799547615193,4.217178306812297,-0.23134038936806434,2.7343387414188456,2.325002670288093,22.75744118906939,-37.3847405283423,1.4828395653934532,3,0.10000133514404652,-0.4949979782104492,-3.9162492752075195,-5.747499465942383,-1.8999996185302734,4,0.010921945446641379,1.277969231485433,30.97500038146973,1.8547021923132099,32.139999389648445,-1.2629792131954332,31.854999542236328,0.010921945446641379 4205,2015-03-23,30.59000015258789,31.149999618530273,30.270000457763672,31.149999618530273,1787821.0,-0.01734657959320718,2.142857142857143,-7.000000000000311,62.478289690355695,70.44797350750808,0.420711024956713,-0.9596497682746019,-2.757217728523294,-5.591876784195872,28.00771935481185,0.8799991607666016,1.2048986795903467,0.6247501373291016,-2.3162707500274706,3.5657710246856738,-0.8457603063491845,2.0952605810073877,2.8048016357421943,10.047081847678044,-53.51446060268452,1.4705104436782857,3,0.6925010681152344,0.04500102996826172,-3.335000514984131,-5.207500457763672,-1.2700004577636719,0,0.02876754352327615,4.161243085934376,31.1299991607666,1.277969231485433,30.97500038146973,1.8547021923132099,32.139999389648445,0.02876754352327615 4206,2015-03-24,30.354999542236328,30.84499931335449,30.07999992370605,30.43000030517578,2144194.0,-0.0076822690153429685,-1.4479980468749722,0.1339300615461119,60.645521953626144,70.25466439381026,0.9605178748579668,-0.6309861218788129,-2.3690254109281668,-5.262206920074,27.716256597553002,0.7649993896484375,1.3698854265094447,0.3097495079040513,-2.579242880139212,3.1987418959473146,-1.1347466861175803,1.754245701925683,2.9148101928711014,12.087897346898705,-51.503271773363906,1.4444961940216325,3,1.412501335144043,0.2800016403198242,-3.0999999046325684,-4.972499847412109,0.060001373291015625,1,0.013177388389471467,2.142857142857143,30.59000015258789,4.161243085934376,31.1299991607666,1.277969231485433,30.97500038146973,0.013177388389471467 4207,2015-03-25,30.21999931335449,30.57999992370605,30.07500076293945,30.399999618530273,1705015.0,-0.004447380362961217,-1.1489444593245188,2.3999796551549224,58.45799322792505,67.57172259036912,1.3223690016580143,-0.40490832916301045,-2.0732797099220512,-5.046013261053329,27.294611075630243,0.5049991607666016,1.4502992005507203,0.10374927520751598,-2.7255665650209373,2.9330651154359657,-1.3109086449067107,1.5184071953217426,2.8584218330688564,6.373569067888275,-54.33493431914703,1.4146579201142253,3,1.5450019836425817,0.4600019454956161,-2.9562497138977015,-4.83749961853027,-0.2399997711181605,2,0.038881574159729926,-1.4479980468749722,30.354999542236328,2.142857142857143,30.59000015258789,4.161243085934376,31.1299991607666,0.038881574159729926 4208,2015-03-26,29.93000030517578,30.01499938964844,29.270000457763672,29.899999618530273,2582483.0,-0.009596261243148163,6.45003194827218,-0.16667019878777276,56.66480576957529,65.4483483395489,1.4619821803509225,-0.0202559673359346,-1.6391933297035273,-4.678397277583002,26.81567726129448,0.9499988555908168,1.6209100341478155,-0.24699974060058594,-3.0008013250369316,2.5068018438357598,-1.6239005328187588,1.129901051617587,2.908147210568849,33.4177073384138,-25.440900868731845,1.3769007922181726,3,1.432500839233402,0.7500009536743235,-2.666250705718994,-4.5475006103515625,0.039999008178707385,3,0.07500831637133487,-1.1489444593245188,30.21999931335449,-1.4479980468749722,30.354999542236328,2.142857142857143,30.59000015258789,0.07500831637133487 4209,2015-03-27,30.34499931335449,30.3799991607666,29.82999992370605,30.114999771118164,1850088.0,0.013865653322661098,2.666670905229987,7.666475936168742,56.249993287764596,62.5884560033697,0.9650506689699405,-0.3325940675248624,-1.9069863849466877,-5.016090890375036,27.1091640334981,0.5499992370605504,1.7368948083407822,0.0919993400573702,-2.587594578669165,2.7715932587839056,-1.2477976193058957,1.4317962994206361,2.136333496592048,57.180815716559565,2.151583869328597,1.3397969593632668,3,1.0175018310546946,0.3350019454956161,-2.9087495803832972,-4.809999465942379,-0.375,4,0.02965897334796863,6.45003194827218,29.93000030517578,-1.1489444593245188,30.21999931335449,-1.4479980468749722,30.354999542236328,0.02965897334796863 4210,2015-03-30,30.72500038146973,30.940000534057614,30.35000038146973,30.399999618530273,1548879.0,0.012522691603687353,-1.776476290491975,1.413049607748864,59.19603573968053,61.29321204421746,0.2832760510104251,-0.6037531295701797,-2.143775233885645,-5.312359116376545,27.14735844400157,0.595001220703125,1.5392879497742378,0.3832504272460966,-2.231425087084741,2.9979259415769306,-0.9240873299193204,1.6905881844115136,1.4351991932585229,87.1257399541555,31.379763305101285,1.3073377571654174,3,0.08749961853026988,-0.044999122619625354,-3.206250667572025,-5.190000534057621,0.6549987792968714,0,-0.04865747178753621,2.666670905229987,30.34499931335449,6.45003194827218,29.93000030517578,-1.1489444593245188,30.21999931335449,-0.04865747178753621 4211,2015-03-31,30.40999984741211,30.76000022888184,30.30500030517578,30.729999542236328,1253763.0,-0.010252254846108921,1.3947297093810913,-0.9846121342300678,54.266211159745964,59.23862952169219,0.4154351592655843,-0.14040255541126,-1.7049680804336376,-4.9127711621442955,27.75119843918382,0.45499992370605824,1.3922369501509344,-0.030500125885009055,-2.4863176020837727,2.4253173503137546,-1.2584088639843891,1.197408612214371,1.461179815619687,68.26343338727985,15.760764861745457,1.227908738099381,3,0.3999996185302699,0.2700014114379954,-2.711249828338623,-4.875,1.5599994659423793,1,-0.03584347773946639,-1.776476290491975,30.72500038146973,2.666670905229987,30.34499931335449,6.45003194827218,29.93000030517578,-0.03584347773946639 4212,2015-04-01,30.51000022888184,30.72500038146973,30.059999465942386,30.21500015258789,1482250.0,0.003288404537043821,-1.198344866722389,-0.9218761175881665,39.8203551779945,56.715432336243076,0.0669438826818265,-0.08445916753386129,-1.7058166100469982,-4.932172710905412,29.280606795148977,0.6650009155273438,1.0414023997138848,-0.03224973678588583,-2.3071479038078913,2.2426484302361196,-1.1696988202968868,1.105199346725115,1.1010615136231436,74.25147990831059,25.64332673918328,1.137449083511002,4,-0.25249958038330433,0.17000102996826527,-2.686250209808353,-4.97500038146973,-0.43000030517578836,2,-0.0031137106732817,1.3947297093810913,30.40999984741211,-1.776476290491975,30.72500038146973,2.666670905229987,30.34499931335449,-0.0031137106732817 4213,2015-04-02,30.959999084472656,31.274999618530273,30.5,30.54999923706055,1732117.0,0.014749224916912107,-2.039224192740084,1.3898296317847965,45.90405540462548,54.85369571236592,-0.4306993225061504,-0.37987780034529095,-2.063897318969076,-5.303087564703276,30.48491833082193,0.7749996185302734,0.8172455461252177,0.30724916458130025,-1.8103546213884485,2.4248529505510525,-0.7515527284035741,1.3660510575661746,0.4169565295581954,78.20065047861927,30.810878881101786,1.0588018929848757,4,-0.6874990463256836,-0.2799978256225515,-3.061249256134033,-5.424999237060547,-1.7649993896484375,3,-0.0316537329204194,-1.198344866722389,30.51000022888184,1.3947297093810913,30.40999984741211,-1.776476290491975,30.72500038146973,-0.0316537329204194 4214,2015-04-07,31.395000457763672,31.395000457763672,30.90500068664551,31.3799991607666,1444010.0,0.014050432369333787,64.32765416401733,0.036588542878143955,37.72302373021108,52.10311060568318,-0.9210113047676991,-0.6380964603246966,-2.4119586964250246,-5.652000111134029,32.014021010317165,0.4899997711181605,0.5418003346547593,0.609250545501709,-1.3276249095872714,2.5461260005906894,-0.3591871820427812,1.5776882730461992,-2.125,100.0,56.116692198800706,0.968437727544491,4,-1.0625,-0.7149991989135671,-3.272500514984131,-5.8600006103515625,-1.8450012207031214,1,-0.045389429005623594,-2.039224192740084,30.959999084472656,-1.198344866722389,30.51000022888184,1.3947297093810913,30.40999984741211,-0.045389429005623594 4215,2015-04-08,31.45000076293945,31.78000068664551,31.274999618530273,31.399999618530273,1484184.0,0.0017518810120664696,-2.3666609446426197,3.3331214240302782,45.91322965256598,50.46618923889872,-0.9400475807129922,-0.5466744139836202,-2.387258734769791,-5.624587759817825,33.07745018390845,0.5050010681152379,0.4215003025041426,0.5535008430480914,-1.2593570648131625,2.366358750909349,-0.3529281108825373,1.4599297969787202,-2.1375003051757773,80.8139715406039,37.74468437477249,0.9064289539306287,4,-0.9250001907348597,-0.7699995040893448,-3.1912508010864222,-5.91500091552734,-2.7200012207031214,2,-0.04705886847955143,64.32765416401733,31.395000457763672,-2.039224192740084,30.959999084472656,-1.198344866722389,30.51000022888184,-0.04705886847955143 4216,2015-04-09,32.125,32.31999969482422,31.524999618530273,31.60000038146973,1263345.0,0.021462614330234553,-1.3555517879597057,10.499752050353527,49.859687587204526,49.51082194548532,-1.494758211067051,-1.0328384934515853,-2.9743604543994913,-6.211294887648609,33.80764390920724,0.8699989318847692,0.29884006439810307,1.0750000953674324,-0.5956444213871848,2.7456446121220495,0.23967783699012557,1.9103223537447391,-2.7137995330810547,91.37169579311514,48.31179892907764,0.835322258377308,4,-1.3299999237060547,-1.4449987411498952,-3.7925000190734863,-6.590000152587891,-2.6849994659423864,3,-0.023190687602596016,-2.3666609446426197,31.45000076293945,64.32765416401733,31.395000457763672,-2.039224192740084,30.959999084472656,-0.023190687602596016 4217,2015-04-10,32.56999969482422,32.56999969482422,32.11999893188477,32.28499984741211,1389926.0,0.013852130578185795,2.1579017815314514,0.5428572466585081,67.2432429311568,50.686203852327715,-1.7560185215214261,-1.3161288624474707,-3.3375357587522814,-6.559887975047566,34.596428779871125,0.450000762939446,0.22748936545827547,1.374499797821045,-0.29330029615616837,3.0422998917982547,0.5405997508324418,2.2083998448096516,-2.984271274230956,100.0,50.69424981884244,0.8339000469886055,4,-1.369999885559082,-1.889998435974114,-4.036250114440918,-7.034999847412109,-1.9799995422363281,4,-0.018421872492835112,-1.3555517879597057,32.125,-2.3666609446426197,31.45000076293945,64.32765416401733,31.395000457763672,-0.018421872492835112 4218,2015-04-13,32.36999893188477,32.84000015258789,32.314998626708984,32.56999969482422,1096829.0,-0.006140643684784175,-2.3870916138559037,-0.7017574386636257,63.2762285959342,51.46689666434656,-1.3114147447853064,-1.1349377243249847,-3.0636011345479446,-6.269413043728601,33.51393056662539,0.5250015258789062,0.18957224201897205,1.1494991302490298,-0.57490117962044,2.873899440118496,0.28729897531429316,2.011699285183763,-2.5455288093530335,75.71052452594766,22.09456087086567,0.8622001549347336,4,-0.919999122619636,-1.4674978256225586,-3.919999122619636,-6.834999084472663,-2.0199985504150426,0,-0.07074448822187174,2.1579017815314514,32.56999969482422,-1.3555517879597057,32.125,-2.3666609446426197,31.45000076293945,-0.07074448822187174 4219,2015-04-14,32.11999893188477,32.380001068115234,31.915000915527344,32.220001220703125,1229931.0,-0.007723200749127801,1.2142759829610994,0.5000095367067666,67.46573523046261,52.385752163322344,-0.8751880065673134,-0.8825368422433293,-2.738791294428065,-5.924843644233487,31.7574680658139,0.4650001525878906,0.18747682626207052,0.8692491531372148,-0.8976071387519156,2.636105445026349,-0.014178992807352131,1.7526772990817818,-1.993975806347418,53.993547923184906,-4.921523109280123,0.883428145944567,4,-0.669999122619636,-1.2174978256225586,-3.6424989700317454,-6.4399986267089915,-1.6199989318847727,1,-0.09106473643612034,-2.3870916138559037,32.36999893188477,2.1579017815314514,32.56999969482422,-1.3555517879597057,32.125,-0.09106473643612034 4220,2015-04-15,32.384998321533196,33.060001373291016,32.03499984741211,32.09999847412109,1568754.0,0.008250292604629061,-3.939800898988118,-2.84993324432597,73.01585997206016,54.469046475801704,-0.9833651572519315,-1.2473224772358478,-2.9237143378718464,-6.095566827486458,29.98632001769449,1.0250015258789062,0.24094927430225965,1.1569986343383718,-0.5337758480958215,2.8477731167725686,0.31161139312127517,2.0023858755554684,-1.987577493290786,56.02591009004866,-8.448448879782383,0.8453872412170984,4,-0.8249979019164968,-1.394997596740712,-3.9074983596801687,-6.704998016357415,-1.9999980926513565,2,-0.08754050428922266,1.2142759829610994,32.11999893188477,-2.3870916138559037,32.36999893188477,2.1579017815314514,32.56999969482422,-0.08754050428922266 4221,2015-04-16,31.88999938964844,32.36999893188477,31.82500076293945,32.35499954223633,1228544.0,-0.015284821909520518,1.202017555351742,-1.6315803563062878,67.50524720965225,57.545145590430344,-0.2864765929208808,-0.7900745334362753,-2.3596711477822474,-5.525138142297937,27.81354407840032,0.5599975585937464,0.26783587091088634,0.6602497100830114,-1.0333273640104501,2.3538267841764764,-0.18653882696372293,1.507038247129742,-1.1730688960001991,5.2630440960258635,-63.81112125929447,0.8467885370467322,4,-0.10999870300293324,-0.659998893737793,-3.317499160766605,-6.137498855590824,-2.029998779296882,3,-0.09909062113177258,-3.939800898988118,32.384998321533196,1.2142759829610994,32.11999893188477,-2.3870916138559037,32.36999893188477,-0.09909062113177258 4222,2015-04-17,30.7549991607666,31.57500076293945,30.6200008392334,31.54999923706055,2186461.0,-0.03559110224537232,1.2603464815755425,1.7096770224041815,57.346383697416734,58.81651540074048,0.9911628481515145,0.24859016196641903,-1.15626985884035,-4.329962973502475,25.484763122811483,1.2699985504150426,0.20922160025972758,-0.40550050735473775,-2.0550547017832415,1.2440536870737695,-1.2302776045689896,0.4192765898595141,2.305002212524414,5.532716884643736,-65.24060298518133,0.8247770972142532,4,1.0850019454956055,0.5275020599365234,-1.9649991989135742,-4.784998893737793,0.1900005340576172,4,-0.04275723175393542,1.202017555351742,31.88999938964844,-3.939800898988118,32.384998321533196,1.2142759829610994,32.11999893188477,-0.04275723175393542 4223,2015-04-20,31.07999992370605,31.274999618530273,30.88999938964844,31.10000038146973,1073966.0,0.01056741251204607,1.0810883259616482,0.025157806093447307,56.65158739693418,60.91968914148749,0.7654718495813988,-0.07182339138681826,-1.4205778989179052,-4.589972781197808,24.386614594562424,0.5200004577636719,0.24335825195732497,-0.08574972152710458,-1.7334854514881322,1.561986008433923,-0.9096175865076184,0.7381181434534092,1.931201438903809,18.852417368437777,-51.424438934008826,0.8238678649805131,4,0.7600011825561559,0.2825012207031321,-2.269999504089352,-5.089999198913571,0.0,0,-0.01576575844018635,1.2603464815755425,30.7549991607666,1.202017555351742,31.88999938964844,-3.939800898988118,32.384998321533196,-0.01576575844018635 4224,2015-04-21,31.46999931335449,31.84000015258789,31.209999084472656,31.30500030517578,1285142.0,0.012548242940984222,-2.5492872992590923,-8.249761586874634,56.72989116913063,62.12154042110578,0.43273672668422947,-0.4585551569333468,-1.7407164192961915,-4.918999318785122,23.73625029724158,0.7600002288818395,0.42117620326331107,0.2872496604919412,-1.365939708622573,1.940439029606452,-0.5393450240653159,1.1138443450491984,1.4933780387878421,34.83599541298374,-31.933605602186027,0.8265946845572557,4,0.3700017929077184,-0.1074981689453054,-1.4937496185302628,-4.322499275207512,-1.7999992370605433,1,-0.03558941710588093,1.0810883259616482,31.07999992370605,1.2603464815755425,30.7549991607666,1.202017555351742,31.88999938964844,-0.03558941710588093 4225,2015-04-22,31.46999931335449,31.95499992370605,31.375,31.6200008392334,1456076.0,0.0,-2.411762725936543,-0.909105621510439,60.15325292505839,63.26526990308954,0.4870951014373155,-0.41028294715725266,-1.6602273676450885,-4.851419777516437,23.339875067141225,0.5799999237060511,0.5273145171725382,0.24324970245361044,-1.3902391146722515,1.876738519579476,-0.5734947061093187,1.0599941110165432,1.4465105085296663,48.57139431696641,-17.265303535181452,0.8167444085629326,4,0.3700017929077184,-0.1074981689453054,-1.1437492370605433,-3.9724988937377894,-1.8099994659423793,2,-0.030822984890974015,-2.5492872992590923,31.46999931335449,1.0810883259616482,31.07999992370605,1.2603464815755425,30.7549991607666,-0.030822984890974015 4226,2015-04-23,30.7549991607666,31.540000915527344,30.665000915527344,31.46999931335449,1368123.0,-0.022720056186479543,1.0467755896026485,4.766619195361239,52.09939134812139,61.582619727196715,1.103353128809271,0.3543904565119611,-0.869775084815771,-4.071593170905427,22.886103469651406,0.875,0.6458258751997512,-0.4917504310607903,-2.0897068542662183,1.1062059921446412,-1.2907286426635025,0.30722778054192545,2.1155804814645407,10.112240757567992,-52.402093732644715,0.7989782116027156,4,1.0850019454956055,0.6075019836425817,-0.3287487030029297,-3.1574983596801793,-1.7799987792968714,3,-0.012030529734390671,-2.411762725936543,31.46999931335449,-2.5492872992590923,31.46999931335449,1.0810883259616482,31.07999992370605,-0.012030529734390671 4227,2015-04-24,31.395000457763672,31.524999618530273,30.7450008392334,30.90999984741211,1701748.0,0.020809667191066028,1.0939594566224775,-0.6783223871996961,53.60996898857682,60.50859088193479,0.3119557111339333,-0.20350292535970738,-1.4333912013828254,-4.646140565834784,22.41524717868948,0.779998779296875,0.7160960220790074,0.08950080871581889,-1.4341850457789533,1.6131866632105911,-0.6723421185315672,0.851343735963205,1.4305676084075145,56.58915531004804,-3.7781684763238275,0.7618429272473852,4,0.44500064849853516,-0.22999954223632812,-0.6587495803832937,-3.6074991226196254,-2.325000762939453,4,-0.048893130276496666,1.0467755896026485,30.7549991607666,-2.411762725936543,31.46999931335449,-2.5492872992590923,31.46999931335449,-0.048893130276496666 4228,2015-04-27,32.174999237060554,32.24499893188477,31.09499931335449,31.53000068664551,1462783.0,0.02484468125255268,1.9299430223658747,1.3298922447695527,56.12244042453942,59.24822479238776,-0.557209163070354,-0.8502828492685275,-2.147965658932815,-5.356682835608684,23.279750294041204,1.149999618530284,0.7323741639861403,0.7572496414184648,-0.6673255195178598,2.181824802354786,0.044962060950304306,1.4695372218866254,0.6064574845718766,95.5696340058959,38.554313203426055,0.7122875804681609,4,-0.33499813079834695,-1.0099983215332102,-1.4062480926513707,-4.3874979019165075,-3.4899997711181676,0,-0.038228424907608693,1.0939594566224775,31.395000457763672,1.0467755896026485,30.7549991607666,-2.411762725936543,31.46999931335449,-0.038228424907608693 4229,2015-04-28,31.2450008392334,32.09999847412109,31.190000534057614,32.09999847412109,1520184.0,-0.028904379794232993,1.1286560405117603,-1.3255807076427004,48.585231139420806,56.53371047765007,0.26330765614518015,0.15873707176641716,-1.1602275987083317,-4.358098575331166,23.823242155178065,0.9849987030029403,0.5866737184957351,-0.217748832702636,-1.5537497132458498,1.1182520478405813,-0.8857492729742447,0.45025160756897264,1.49322676475105,36.7089020176875,-16.58156755735255,0.668000440271608,4,0.24999904632568715,-0.07999992370605469,-0.43249988555908203,-3.1024999618530273,-2.795000076293949,1,-0.00528087409490996,1.9299430223658747,32.174999237060554,1.0939594566224775,31.395000457763672,1.0467755896026485,30.7549991607666,-0.00528087409490996 4230,2015-04-29,29.229999542236328,31.399999618530273,28.940000534057614,31.25,3320393.0,-0.06449035822930416,1.120689144882882,2.362580170211836,33.13919180841994,52.71525987751314,1.9933276373031212,2.167102447709439,0.9002830746487476,-2.2785865517370567,23.650480785978385,2.45999908447266,0.41408905568983556,-2.1580000877380385,-3.800040854363388,-0.5159593211126925,-2.9790204710507098,-1.3369797044253637,3.4658635264530986,8.774558207633978,-38.058972069070784,0.8210203833126738,4,1.3625001907348633,1.7700014114379883,1.7025012969970703,-0.8174982070922816,-1.2449989318847692,2,0.015053046217870403,1.1286560405117603,31.2450008392334,1.9299430223658747,32.174999237060554,1.0939594566224775,31.395000457763672,0.015053046217870403 4231,2015-04-30,29.31999969482422,29.614999771118164,28.739999771118164,29.440000534057614,2272778.0,0.0030790336639534566,2.7234096950266826,0.05940634259372741,30.25516293578741,49.70512423733211,1.6767650241285175,2.0988651587281026,0.8729282135926475,-2.31040225452924,23.588024372186325,0.875,0.22677451118623537,-2.0134999275207512,-3.852730319599246,-0.17426953544225654,-2.9331151235600004,-1.0938847314815057,3.2256288724799376,16.547790658506116,-22.587277210839353,0.9196151960392468,4,1.1724996566772496,1.580000877380371,1.63875150680542,-0.8249988555908168,-1.3600006103515625,3,0.011596185406779203,1.120689144882882,29.229999542236328,1.1286560405117603,31.2450008392334,1.9299430223658747,32.174999237060554,0.011596185406779203 4232,2015-05-04,30.415000915527344,30.61000061035156,29.61000061035156,29.61000061035156,1568190.0,0.03734656316849905,-1.4844711078255541,-6.7082889612972165,39.287682102151045,47.77580142680064,0.5905676544507124,1.0502276278777956,-0.1750709853907182,-3.344811581680318,23.530713264157132,1.2900009155273402,-0.0034008368437952186,-0.9137487411499023,-2.762400451642222,0.9349029693424171,-1.838074596396062,0.01057711409625739,1.9022899240056503,47.788917131803984,12.731798980065392,0.9243258552461594,5,0.07749843597412465,0.4849996566772461,0.786250114440918,-1.9200000762939418,-1.9100017547607422,0,-0.04734507613716599,2.7234096950266826,29.31999969482422,1.120689144882882,29.229999542236328,1.1286560405117603,31.2450008392334,-0.04734507613716599 4233,2015-05-05,29.979999542236328,30.8700008392334,29.920000076293945,30.459999084472656,1729800.0,-0.014302198263914545,-2.166677263074908,-0.5962724972278272,38.5069867133007,45.75103426504176,0.9533832412814931,1.4841379934218963,0.30171841320615655,-2.8449055074749694,22.987484266722515,0.9500007629394531,-0.20269354500609893,-1.2997501373291023,-3.23927353936255,0.6397732647043419,-2.269511838345828,-0.3299884363123802,2.1226538331917766,36.90476933845071,4.067708979873309,0.9697617010167225,5,0.5124998092651403,0.9200010299682617,1.2425017356872594,-1.4849987030029261,-1.4949989318847692,1,-0.03035356441984216,-1.4844711078255541,30.415000915527344,2.7234096950266826,29.31999969482422,1.120689144882882,29.229999542236328,-0.03035356441984216 4234,2015-05-06,29.96999931335449,30.32500076293945,29.645000457763672,29.96999931335449,1395522.0,-0.0003335633433799723,-1.0923159988966802,-0.0,36.66483479795066,43.14121002869646,0.8138135301895346,1.4565868871427519,0.3650517779606268,-2.7745891082409457,22.273583406292293,0.6800003051757777,-0.2752524620721388,-1.2385003089904814,-3.263031404551999,0.7860307865710396,-2.250765856771242,-0.22623476120972086,1.9308948458150184,46.24058694713762,15.661905416242469,1.0122655477807598,5,0.5225000381469798,0.9300012588501012,1.0512518882751571,-1.4749984741210866,-2.0949993133544886,2,-0.04287620543386239,-2.166677263074908,29.979999542236328,-1.4844711078255541,30.415000915527344,2.7234096950266826,29.31999969482422,-0.04287620543386239 4235,2015-05-07,29.96999931335449,30.040000915527344,28.920000076293945,29.809999465942386,1895815.0,0.0,6.46659630741061,100.0,38.78505058148484,41.66183883240352,0.6466662701582457,1.4124403827143723,0.40852362946818843,-2.705756874651673,21.397662604039844,1.1200008392333984,-0.3724393565367379,-1.164500236511234,-3.2588530065335526,0.9298525335110881,-2.211676621522397,-0.11732385150007474,1.7412411825319367,57.746428424315745,22.97549938537518,1.0471763850111604,5,0.5225000381469798,0.9300012588501012,1.0512518882751571,-1.4349985122680593,-2.769998550415039,3,-0.05071733684484048,-1.0923159988966802,29.96999931335449,-2.166677263074908,29.979999542236328,-1.4844711078255541,30.415000915527344,-0.05071733684484048 4236,2015-05-08,31.3799991607666,31.3799991607666,30.399999618530273,30.46500015258789,2432264.0,0.047047043033592084,1.1420778240776448,5.718749254941484,53.53706731697122,41.65373864666956,-0.7435457166301802,-0.059273794343084774,-0.937499945204948,-4.032438101573398,19.94399799150331,1.409999847412113,-0.4730196004892804,0.28274965286254883,-1.7633720623980196,2.3288713681231137,-0.7403112047677354,1.305810510492833,0.1529668916337279,100.0,58.988866751663465,1.0230608576302824,5,-0.8874998092651332,-0.4799985885620117,-0.6337485313415492,-2.6974983215331996,-3.6149997711181605,4,-0.10818988659055473,6.46659630741061,29.96999931335449,-1.0923159988966802,29.96999931335449,-2.166677263074908,29.979999542236328,-0.10818988659055473 4237,2015-05-11,31.96999931335449,32.0,31.270000457763672,31.70000076293945,2543818.0,0.01880178994158621,3.4242406727739416,0.2950807028222537,54.8901053065779,41.51681252245161,-1.3895285555618457,-0.7341705289659721,-1.4567996284880103,-4.534603446989795,18.381174828045072,0.7299995422363281,-0.5860136856971643,0.9027498245239229,-1.0686838475902256,2.8741834966380715,-0.08296701153315311,1.888466660580999,-3.2299995422363246,99.02595170816068,52.93114370659802,0.9857168360570744,5,-1.5500001907348633,-1.0699987411498988,-1.2249989509582484,-2.9924983978271413,-4.545000076293938,0,-0.1254301005632733,1.1420778240776448,31.3799991607666,6.46659630741061,29.96999931335449,-1.0923159988966802,29.96999931335449,-0.1254301005632733 4238,2015-05-12,30.07999992370605,32.0,29.690000534057614,32.0,4757895.0,-0.05911790523120053,1.4062493480742273,-7.111149572257125,43.44340052117391,40.94549800931306,0.19226155810865464,1.0281870991428619,0.4861361567293905,-2.5701410523782258,16.3280508676989,2.3099994659423864,-0.6461264519185477,-0.8727496147155804,-2.790885593454366,1.045386364023205,-1.831817604084975,0.08631837465381409,-1.2748001480102502,37.66233364110994,-9.44947086656044,0.9590679893693935,5,0.2899999618530309,0.8200006484985387,0.3887510299682688,-0.8524990081787038,-2.0849990844726527,1,-0.05236039783690927,3.4242406727739416,31.96999931335449,1.1420778240776448,31.3799991607666,6.46659630741061,29.96999931335449,-0.05236039783690927 4239,2015-05-13,29.19499969482422,30.38500022888184,29.040000915527344,29.75,3457302.0,-0.029421550236918836,-2.1098326821136646,0.28906264745940125,40.09578093246329,41.718452356429,0.8447197019198853,1.7737596368506594,1.4113342440036085,-1.6040507474110868,14.963360964104883,1.3449993133544957,-0.7969436977175803,-1.6114998817443862,-3.599667464203101,0.3766677007143251,-2.6055836729737436,-0.6174160905150288,-0.3259039146423355,8.928559264357908,-36.428933278995835,0.9940837912293563,5,1.1750001907348633,1.705000877380371,1.28125095367432,0.18250083923340554,-1.1450004577636683,2,-0.02431920164049639,1.4062493480742273,30.07999992370605,3.4242406727739416,31.96999931335449,1.1420778240776448,31.3799991607666,-0.02431920164049639 4240,2015-05-14,29.54999923706055,29.625,28.5049991607666,29.045000076293945,1649790.0,0.01215960082024825,2.4198463057170896,-0.909907897450003,44.584270934326376,43.31057546737777,0.6033325485518901,1.2600843009665503,1.097456738479707,-1.8633368020175816,13.118991632104555,1.1200008392333984,-1.0386489573182551,-1.1147503852844203,-3.032046887659515,0.802546117090678,-2.0733986364719676,-0.1561021340968729,2.4500007629394496,29.899851941756943,-19.093221475656783,0.9586482511875491,5,0.7025003433227504,1.2325010299682582,0.9562516212463379,0.27500152587890625,-0.41499900817871094,3,-0.05668356278533593,-2.1098326821136646,29.19499969482422,1.4062493480742273,30.07999992370605,3.4242406727739416,31.96999931335449,-0.05668356278533593 4241,2015-05-15,28.729999542236328,29.70499992370605,28.729999542236328,29.70499992370605,2713645.0,-0.027749567377173046,1.0000000000000073,-1.9306970332181161,38.2131762778139,43.19118593134031,1.4872384548926867,1.9301670402909714,1.966500420413901,-0.95772720661002,11.478174567481005,0.975000381469723,-1.1902880862262357,-1.776750087738037,-3.787451135894031,0.23395096041795682,-2.782100611816034,-0.7713995636600401,3.2001004409790035,6.437777609205915,-39.87621901989676,1.005350524077997,5,1.5225000381469727,2.0525007247924805,1.8725013732910192,1.3675012588501012,0.3100013732910156,4,-0.05325439622954431,2.4198463057170896,29.54999923706055,-2.1098326821136646,29.19499969482422,1.4062493480742273,30.07999992370605,-0.05325439622954431 4242,2015-05-18,29.440000534057614,29.44499969482422,28.55500030517578,28.9950008392334,1985811.0,0.024712878633273316,2.9121022846363447,-0.4564097648386755,37.82822389806285,43.11576784075832,0.697766804744294,1.176940771846251,1.3135153236727497,-1.5782382436358517,11.42433116612989,0.8899993896484375,-1.0104324232869217,-1.0009991645813017,-3.0628699851661914,1.060871656003588,-2.0319345748737447,0.029936245711141396,2.4215974327087437,26.752536445630653,-12.780265388721688,1.030935410292444,5,0.8124990463256871,1.342499732971195,1.2975001335144114,0.6750001907348704,-0.8250007629394496,0,-0.0568954182752629,1.0000000000000073,28.729999542236328,2.4198463057170896,29.54999923706055,-2.1098326821136646,29.19499969482422,-0.0568954182752629 4243,2015-05-19,30.59000015258789,30.670000076293945,29.649999618530273,29.78000068664551,2172137.0,0.03906248633385401,1.103095216090955,1.820224767260452,47.140984404703445,44.279784463730856,-0.39851243290911853,-0.012280227533704391,0.22620482450469126,-2.6377785773328846,11.010515010031263,1.2299995422363317,-0.7739607877651942,0.1735004425048814,-1.8679440121867543,2.214944897196517,-0.8472217848409365,1.1942226698506992,1.2044658380584714,96.30485497108585,54.08440959090468,1.0207222273458187,5,-0.33750057220458984,0.19250011444091797,0.3500003814697301,-0.18999958038330078,-1.5400009155273402,1,-0.1034652141137562,2.9121022846363447,29.440000534057614,1.0000000000000073,28.729999542236328,2.4198463057170896,29.54999923706055,-0.1034652141137562 4244,2015-05-20,30.35000038146973,30.649999618530273,30.07500076293945,30.53000068664551,1402809.0,-0.007845693688166122,1.7381017257039688,-0.22222274550065677,55.78512697953878,46.168681841292404,-0.11056831511342935,0.14704911763209694,0.5278809596558034,-2.303964635777639,10.058559516922822,0.5749988555908239,-0.6964769530296984,-0.010499382019037995,-1.9907941133419307,1.9697953493038582,-1.0006467476804843,0.9796479836424083,1.3786762725790354,85.21941988434352,37.16681644950486,0.9901473656614479,5,-0.09750080108642933,0.4324998855590785,0.8262500762939453,0.13000011444091797,7.304998397827152,2,-0.07759471211322233,1.103095216090955,30.59000015258789,2.9121022846363447,29.440000534057614,1.0000000000000073,28.729999542236328,-0.07759471211322233 4245,2015-05-21,30.5,30.5049991607666,30.165000915527344,30.25,1058924.0,0.004942326742831016,1.6153880012324486,-1.3888865341414827,56.05749538926942,46.44872940488109,-0.19833850748153026,-0.08363440947761092,0.42645338630032015,-2.3622373578017104,8.954103505520798,0.3399982452392578,-0.5667720462015247,0.18800020217895508,-1.7242247592751454,2.100225163633052,-0.7681122785480952,1.1441126829060053,1.1642031041831231,91.96217046377886,38.27518348396463,0.9561124807270489,5,-0.24750041961669922,0.2825002670288086,0.6762504577636754,0.035000801086429334,5.865001678466797,3,-0.08032789386686723,1.7381017257039688,30.35000038146973,1.103095216090955,30.59000015258789,2.9121022846363447,29.440000534057614,-0.08032789386686723 4246,2015-05-22,30.38500022888184,30.63999938964844,30.20000076293945,30.584999084472656,904922.0,-0.0037704842989561005,1.8387057079044162,-0.799995422363267,49.82876320855226,45.88635806065602,-0.267447065852231,0.002344936073679804,0.5954931811928397,-2.1581222703090717,8.643268839418877,0.4399986267089915,-0.4143077148846359,0.09150037765503427,-1.8098069901219027,1.9928077454319713,-0.8591533062334342,1.0421540615435028,1.2160187964329516,86.52482845133211,30.76609716822597,0.9506536838884684,5,-0.1325006484985387,0.052498817443847656,0.8900003433227504,0.15000057220458984,7.39999961853027,4,-0.04113871945315428,1.6153880012324486,30.5,1.7381017257039688,30.35000038146973,1.103095216090955,30.59000015258789,-0.04113871945315428 4247,2015-05-26,29.86000061035156,30.684999465942386,29.57999992370605,30.43000030517578,1867922.0,-0.01727824961578417,1.0462992070360098,2.8500147820365562,49.322039815963436,46.53954020452152,-0.08183200526582368,0.42841494974044636,1.1500425427787526,-1.5428023796683767,8.494161995511416,1.1049995422363352,-0.2981563285504869,-0.3567492485046415,-2.193675335673884,1.480176838664601,-1.275212292089261,0.561713795079978,1.679098017672267,25.339439152964083,-31.449084202417176,0.9184630435846212,5,-0.26500129699706676,0.5149984359741282,1.6449999809265172,0.6750001907348704,7.915000915527347,1,-0.027461476157503717,1.8387057079044162,30.38500022888184,1.6153880012324486,30.5,1.7381017257039688,30.35000038146973,-0.027461476157503717 4248,2015-05-27,30.94499969482422,31.11000061035156,29.90500068664551,29.90500068664551,2243350.0,0.03633620436352314,-1.3173097555473658,-1.8245606403340697,54.91184203420853,48.185769215826554,-1.1524161822030017,-0.7941751271979527,0.0365643996046785,-2.526263238863251,7.521548838683303,1.25,-0.421836435908844,0.7897498130798333,-0.8420315924843038,2.4215312186439704,-0.026140889702233494,1.6056405158619,0.533416943854462,89.2156312760159,29.80845072785212,0.815890702782068,5,-1.1374998092651367,-0.5700006484985316,0.6162514686584473,-0.4099988937377894,6.075000762939453,2,-0.07529487628645104,1.0462992070360098,29.86000061035156,1.8387057079044162,30.38500022888184,1.6153880012324486,30.5,-0.07529487628645104 4249,2015-05-28,31.07999992370605,31.3799991607666,30.59499931335449,30.70499992370605,1426515.0,0.00436258620821417,-1.6386495358260365,0.36057726695020287,55.51690298077331,49.40050610987621,-1.1084781076265138,-0.9930866922709676,-0.11448884129943693,-2.5540772441110313,6.452381110384224,0.7849998474121129,-0.6180416914967282,0.9330000877380336,-0.6771074186099924,2.5431075940860595,0.12794633456402238,1.7380538409120447,0.3389483654143888,83.33336865461912,22.736425920897318,0.8050537531740126,5,-1.1125001907348597,-0.705000877380364,0.5212512016296422,-0.5449991226196218,7.585000991821293,3,-0.06531533756848984,-1.3173097555473658,30.94499969482422,1.0462992070360098,29.86000061035156,1.8387057079044162,30.38500022888184,-0.06531533756848984 4250,2015-05-29,29.670000076293945,31.1299991607666,29.645000457763672,31.045000076293945,3868681.0,-0.04536679056863957,-1.0842098218468499,-3.6666666666666665,41.50099652354343,49.765819470512824,0.3579793103346951,0.4759702893938993,1.2200274242884284,-1.0396111178719565,6.198185201750819,1.4849987030029297,-0.5750315318201515,-0.4989997863769524,-2.0678464007987785,1.0698468280448736,-1.2834230935878637,0.28542352083395883,1.7099990844726562,5.000010596385972,-48.521951536173376,0.7844233072109121,5,0.2974996566772461,0.7049989700317418,1.931251049041748,0.8825006484985387,9.135000228881836,4,0.26912701996866106,-1.6386495358260365,31.07999992370605,-1.3173097555473658,30.94499969482422,1.0462992070360098,29.86000061035156,0.26912701996866106 4251,2015-06-01,29.65999984741211,30.2549991607666,29.565000534057614,29.96999931335449,1548718.0,-0.00033704849531923653,-1.7600050354195742,0.2254541570490031,37.816455473357586,49.764511867767794,0.5741514437470343,0.5404580699925958,1.1846259318323398,-0.9316467781015021,5.788456284608581,0.6899986267089879,-0.4056179487477607,-0.5260000228881836,-2.0631592824083143,1.011159236631947,-1.294579652648249,0.24257960687188174,1.7199993133544922,5.234125908224595,-40.774939172361016,0.7685796297600648,6,0.8125,0.7149991989135778,1.941251277923584,0.8925008773803746,7.209999084472663,0,0.2260620993104865,-1.0842098218468499,29.670000076293945,-1.6386495358260365,31.07999992370605,-1.3173097555473658,30.94499969482422,0.2260620993104865 4252,2015-06-02,28.97500038146973,29.78499984741211,28.78000068664551,29.774999618530273,2004705.0,-0.023095059658341355,1.4512183775435115,2.5806471460478004,43.32326375907521,49.340320684920215,1.3256615061187276,1.1721411888032058,1.8061400350590233,-0.15686119380738717,6.523185691424352,1.004999160766598,-0.33822517770564886,-1.138999462127682,-2.7634168640671817,0.4854179398118177,-1.95120816309743,-0.32679076115793393,2.3474987792968705,7.499992664039425,-37.93049351828046,0.8122087009697493,6,1.1049995422363246,1.399998664855957,2.6262507438659632,1.577500343322754,7.574998855590817,1,0.3040551975825547,-1.7600050354195742,29.65999984741211,-1.0842098218468499,29.670000076293945,-1.6386495358260365,31.07999992370605,0.3040551975825547 4253,2015-06-03,29.06999969482422,29.57500076293945,28.88500022888184,29.145000457763672,1625746.0,0.0032786647835643112,-2.101128122481887,0.09375104308227875,49.16499630251963,48.60475060969587,1.1089987075927539,1.0598083546154946,1.6850074747633954,-0.17545989921520544,7.183491709527695,0.6900005340576101,-0.1070587702751773,-0.9985001564025886,-2.688380360717751,0.691380047912574,-1.8434402585601717,-0.15356005424500552,2.1961494659423835,11.153814552785049,-37.2872521836623,0.8449401021575821,6,1.010000228881836,1.3049993515014684,2.4325013160705566,1.5000009536743235,7.575000762939453,2,0.29944967053455374,1.4512183775435115,28.97500038146973,-1.7600050354195742,29.65999984741211,-1.0842098218468499,29.670000076293945,0.29944967053455374 4254,2015-06-04,28.684999465942386,29.165000915527344,28.32999992370605,29.0049991607666,1607423.0,-0.013243902061353618,1.609365034898356,4.2666191953613275,44.2448432407628,47.29223370430624,1.3778798260647953,1.4162136162437626,2.033865071049675,0.2903856725531959,8.111278068700921,0.8350009918212926,0.07844167849032857,-1.3192503929138155,-3.1190376012818923,0.4805368154542613,-2.2191439970978557,-0.41935678872977533,2.5259266948242143,12.678558534502141,-36.53365131859108,0.8998936041840392,6,1.1700000762939418,1.5299997329711807,2.817501544952389,1.950001716613766,9.329999923706051,3,0.2905700242984981,-2.101128122481887,29.06999969482422,1.4512183775435115,28.97500038146973,-1.7600050354195742,29.65999984741211,0.2905700242984981 4255,2015-06-05,28.45000076293945,28.790000915527344,28.13500022888184,28.48500061035156,1724963.0,-0.008192390007953465,1.0310084396420358,0.10937462747061609,47.97980576410404,47.086793988256446,1.4432819588781065,1.6142632570508297,2.2466536986263357,0.599057588999262,8.508823861914214,0.6550006866455043,0.04345602196075404,-1.478249168396001,-3.4078173693866454,0.45131903259464323,-2.443033268891323,-0.5134650679006789,2.6456883483447307,14.858523243573632,-38.121739728825816,0.9647841004953217,6,1.3074989318847692,1.6174993515014684,2.8799996376037633,2.1850004196167028,9.544998168945323,4,0.3590509623428384,1.609365034898356,28.684999465942386,-2.101128122481887,29.06999969482422,1.4512183775435115,28.97500038146973,0.3590509623428384 4256,2015-06-08,27.98500061035156,28.489999771118164,27.93000030517578,28.315000534057614,1263145.0,-0.016344468896943742,-1.5454490283371385,9.428610354223434,39.117420566795325,45.95294740501554,1.7120843257662308,1.909793699345812,2.6911584408806917,1.1386490384842496,9.22886543860437,0.5599994659423828,-0.10567169284418299,-1.773499393463137,-3.761764979412561,0.21476619248628737,-2.7676321864378473,-0.7793666004884265,2.93304716798848,2.964976751933377,-51.12978943725333,0.9941327929747114,6,1.6699991226196325,1.9799995422363317,2.811249732971195,2.6500005722045934,9.614997863769535,0,0.38663567835771073,1.0310084396420358,28.45000076293945,1.609365034898356,28.684999465942386,-2.101128122481887,29.06999969482422,0.38663567835771073 4257,2015-06-09,27.959999084472656,28.045000076293945,27.290000915527344,27.899999618530273,1644310.0,-0.0008933902209619093,5.56516871636246,-0.18181660549663323,26.348900872715234,42.77928727596073,1.6083641961791848,1.7064639314132428,2.699303592275548,1.2418076581715738,9.673596033181674,0.7549991607666016,-0.2853548409870683,-1.5980009078979478,-3.4514512585048394,0.25544944270894376,-2.5247260832013936,-0.671275732594502,2.7190048960142406,29.3215848440482,-18.63109508609293,0.9267251753034463,6,1.3750009536743164,1.6850013732910156,2.736250877380371,2.675002098083496,9.505001068115234,1,0.3186695328742055,-1.5454490283371385,27.98500061035156,1.0310084396420358,28.45000076293945,1.609365034898356,28.684999465942386,0.3186695328742055 4258,2015-06-10,28.5049991607666,28.57999992370605,27.84000015258789,27.97500038146973,1405443.0,0.019492134983531084,1.1764689382804823,8.833391613949141,34.27108360856829,40.41864067904906,0.7608645751071279,1.093482170571754,2.1527815132183434,0.7707042189487616,10.505845067383603,0.7399997711181605,-0.38270075867901454,-0.9742507934570312,-2.867722509541924,0.9192209226278614,-1.9209866514994793,-0.027514935414583164,1.8351045132243406,64.79990641276042,20.670546759653305,0.9467358580424466,6,0.7050008773803711,1.1400012969970703,2.191250801086426,2.130002021789551,9.235002517700195,2,0.28223119849681777,5.56516871636246,27.959999084472656,-1.5454490283371385,27.98500061035156,1.0310084396420358,28.45000076293945,0.28223119849681777 4259,2015-06-11,28.48500061035156,28.88999938964844,28.354999542236328,28.57500076293945,1322339.0,-0.0007015804597029218,-2.0571219932208646,-0.16981199976967926,32.43242793810006,39.411021947333126,0.4180100011065768,1.1147140530204176,2.1576155902852925,0.8629180852205742,10.816713866354794,0.5349998474121129,-0.4453916612051678,-0.9587493896484425,-2.9006635579499225,0.9831647786530375,-1.9297064737991825,0.012207694502297528,1.550092787793023,74.68755215411352,35.09645285649893,0.9709570841507397,6,0.2874994277954137,1.159999847412113,2.2112493515014684,2.195000648498546,9.694999694824222,3,0.286466549853144,1.1764689382804823,28.5049991607666,5.56516871636246,27.959999084472656,-1.5454490283371385,27.98500061035156,0.286466549853144 4260,2015-06-12,27.875,28.45000076293945,27.489999771118164,28.399999618530273,1525142.0,-0.021414800676882617,2.071993798847073,5.8333192048488955,29.855528236271255,38.52647447654576,0.8343543588271345,1.678870382481918,2.7328003638597025,1.5366517013003609,11.009926567386412,0.9950008392333949,-0.6879358028563303,-1.4850000381469712,-3.548303575573943,0.5783034992800005,-2.516651806860459,-0.4533482694334836,1.8855841498828596,36.562477648236815,2.78804554762781,1.0316517687134859,6,0.6625003814697266,1.7700004577636719,2.8212499618530273,2.8050012588501048,10.34000015258789,4,0.3637667942474776,-2.0571219932208646,28.48500061035156,1.1764689382804823,28.5049991607666,5.56516871636246,27.959999084472656,0.3637667942474776 4261,2015-06-15,27.20000076293945,27.614999771118164,27.07500076293945,27.559999465942386,1726616.0,-0.02421521926674619,1.2978714769799067,0.6857123134884295,29.153597237153477,36.95206708522112,1.2557627613752942,2.3540628623119524,3.374577349263621,2.262844941475933,11.375791978156617,0.7999992370605504,-0.9931421662720226,-2.083499336242678,-4.348726337611534,0.18172766512617855,-3.216112836927106,-0.9508858355582497,2.313525063507857,6.887057552580833,-26.79957929442071,1.1326135006844291,6,1.125,2.337499618530277,3.4962491989135778,3.480000495910655,10.534999847412113,0,0.39687492154977155,2.071993798847073,27.875,-2.0571219932208646,28.48500061035156,1.1764689382804823,28.5049991607666,0.39687492154977155 4262,2015-06-16,27.76499938964844,27.78499984741211,26.71999931335449,27.020000457763672,1616266.0,0.020772007752250188,1.7133776842596418,-2.069448933205439,22.86687675721913,34.03005380240995,0.5599613183636727,1.7466973272180333,2.7790130290353083,1.7387943810336175,11.720597068533328,1.0650005340576207,-1.0254677997586867,-1.4347506523132303,-3.797377382916679,0.9278760782902182,-2.6160640176149528,-0.2534372870115078,1.4559034291779227,48.156683850383175,20.606192602148106,1.181313365301724,6,0.17750072479247692,1.595000267028805,2.9312505722045863,2.9150018692016637,8.935001373291012,1,0.35422291736622236,1.2978714769799067,27.20000076293945,2.071993798847073,27.875,-2.0571219932208646,28.48500061035156,0.35422291736622236 4263,2015-06-17,27.42499923706055,27.95499992370605,27.38500022888184,27.76499938964844,1374519.0,-0.012245638756061106,-1.7142960944595484,-0.45637669805475545,19.86807367118429,31.321523850234566,0.7175355225680029,1.9367227617015104,3.0693594306372773,2.110996029791618,13.035745793695972,0.5699996948242116,-1.0390133719712367,-1.6165007591247509,-4.010818927464779,0.7778174092152774,-2.813659843294765,-0.41934167495473673,1.4457770909997514,32.48847460457698,11.498676544591504,1.1971590841700146,6,0.3800001144409144,1.9350004196166957,3.235000610351559,3.2550020217895543,9.764999389648427,2,0.3660893781160026,1.7133776842596418,27.76499938964844,1.2978714769799067,27.20000076293945,2.071993798847073,27.875,0.3660893781160026 4264,2015-06-18,27.9950008392334,28.020000457763672,26.920000076293945,27.29999923706055,1452485.0,0.020784015242654164,1.95301783176948,-2.0441214419549087,33.97129448595388,29.76502259710677,0.043990710530277255,1.2450802627586022,2.4412802531642726,1.5709295128201504,14.52675036233095,1.1000003814697266,-1.0710603229707694,-0.9287491798400893,-3.2834217425464125,1.4259233828662339,-2.106085461193249,0.2485871015130705,0.5746667067680882,73.699448412878,48.59322003497611,1.1773362813531612,6,-0.1900014877319336,1.0549983978271484,2.6399993896484375,2.6850004196167063,8.739999771118164,3,0.3480978941631727,-1.7142960944595484,27.42499923706055,1.7133776842596418,27.76499938964844,1.2978714769799067,27.20000076293945,0.3480978941631727 4265,2015-06-19,28.04999923706055,28.520000457763672,27.854999542236328,28.04999923706055,4744319.0,0.0019645792526670203,-2.4102664423490126,0.0,34.7248421640857,29.27695833013903,-0.08237779930426115,1.0510086381011803,2.325872836935236,1.54169978765729,15.887948318136438,0.6650009155273438,-1.1782790833345231,-0.7512507438659632,-3.0137619201429082,1.5112604324109817,-1.8825063320044357,0.38000484427250925,-1.3299999237060618,73.88883767307878,44.35760054096675,1.1312555881384727,6,-0.24499988555908558,0.9999999999999964,2.5850009918212855,2.6300020217895543,7.805000305175778,4,0.3611408678660908,1.95301783176948,27.9950008392334,-1.7142960944595484,27.42499923706055,1.7133776842596418,27.76499938964844,0.3611408678660908 4266,2015-06-22,29.13500022888184,29.20000076293945,28.65999984741211,28.959999084472656,2667482.0,0.038680963327362594,2.540963923231397,100.0,51.41093385433906,32.06162866143057,-1.1030989607155348,-0.13959805003015546,1.17006455778915,0.488399604424,17.174374824413295,1.1500015258788991,-1.1912248403669778,0.3962502479553258,-1.748022136956692,2.5405226328673436,-0.6758859445006813,1.468386440411333,-2.3790008926391657,97.37901225547718,62.37336927235192,1.0721361924560089,6,-1.1750001907348704,-0.08500099182129262,1.3824996948242152,1.5450010299682653,6.3649997711181605,0,0.3116526463831961,-2.4102664423490126,28.04999923706055,1.95301783176948,27.9950008392334,-1.7142960944595484,27.42499923706055,0.3116526463831961 4267,2015-06-23,29.040000915527344,29.420000076293945,28.97500038146973,29.375,1232475.0,-0.003260659433951929,1.0941199702004123,-1.9142679643818208,49.735460414597846,33.77989275098941,-0.9373644332097157,-0.11508115446280343,1.1773469255698927,0.6084024671222821,17.937426857396016,0.4449996948242152,-1.2270152834993553,0.34225091934204244,-1.7422772218848905,2.4267790605689754,-0.700013151271424,1.384514989955509,-2.1862415222168003,84.80003356933594,44.84497291046661,1.0422640706134667,6,-0.970001220703125,0.009998321533203125,1.477499008178711,1.640000343322761,7.084999084472656,1,0.29941458060268533,2.540963923231397,29.13500022888184,-2.4102664423490126,28.04999923706055,1.95301783176948,27.9950008392334,0.29941458060268533 4268,2015-06-24,28.614999771118164,29.21999931335449,28.57999992370605,29.1299991607666,1289825.0,-0.014635025172534899,-1.1880355256465167,1.5373158122480586,49.38704285422239,35.66373885278078,-0.5533046747599428,0.13324358727744823,1.5143316493915577,1.0525970263716005,19.230173193916972,0.6399993896484375,-1.1641567754927173,0.03374977111816335,-1.7624593876343333,1.82995892987066,-0.864354808258085,0.9318543504944117,-1.6072659368286182,67.79998779296875,23.38691593260195,0.8981045793762488,6,-0.5450000762939453,0.4349994659423828,1.9025001525878906,2.0650014877319407,6.64000129699707,2,0.28254415713753334,1.0941199702004123,29.040000915527344,2.540963923231397,29.13500022888184,-2.4102664423490126,28.04999923706055,0.28254415713753334 4269,2015-06-25,29.04999923706055,29.20499992370605,28.38999938964844,28.47500038146973,1662902.0,0.015201798686765855,-1.187918432135569,-1.1165039554383573,55.07612935374126,38.466027865833,-1.0054662865062411,-0.4865835789260906,1.0026152670110235,0.6406330268187936,20.770514680559472,0.8150005340576101,-1.00921794319121,0.5702492713928251,-0.8135041597212194,1.9540027025068696,-0.12162744416419713,1.2621259869498473,-1.897529428250742,76.35778191882886,27.041086984439417,0.6918767155570219,6,-0.9799995422363317,-3.552713678800501e-15,1.4675006866455043,1.6300020217895543,8.310001373291012,3,0.2802065267961804,-1.1880355256465167,28.614999771118164,1.0941199702004123,29.040000915527344,2.540963923231397,29.13500022888184,0.2802065267961804 4270,2015-06-26,37.65499877929688,40.28499984741211,36.28499984741211,40.0,22691272.0,0.2962134171507482,1.7444245239808938,-4.078271109415675,84.4128067403668,44.60594003285671,-9.0265151761165,-8.920029175745235,-7.589235111213416,-7.890740185589255,22.579650737500234,11.235000610351559,-0.7153145709436188,8.775998878479012,4.4552859827959,13.09671177416212,6.6156424306374575,10.936355326320566,-10.366477154438027,77.8898615644973,21.771859917477947,2.1603564478415547,6,-4.152499198913581,-4.152499198913581,-7.137498855590827,-6.752497673034668,-0.014999389648444605,4,-0.024432298466867675,-1.187918432135569,29.04999923706055,-1.1880355256465167,28.614999771118164,1.0941199702004123,29.040000915527344,-0.024432298466867675 4271,2015-06-29,36.3650016784668,37.599998474121094,35.41999816894531,36.0,5059014.0,-0.03425832273667051,-1.8590067813823414,-0.1556509545685251,77.44043565526378,50.66966879930611,-7.04008465952959,-7.485752991423325,-6.284849881601531,-6.537303495510436,24.23145526844887,2.2350006103515696,-0.408141970755068,7.150751686096193,1.6858768837831093,12.615626488409273,4.418314284939651,9.883189087252735,-8.036761795803681,67.04499354275522,7.226062119070178,2.7324374011565404,6,-2.7625017166137695,-2.862502098083496,-5.847501754760742,-5.462500572204583,0.9499969482421804,0,-0.014024532179039095,1.7444245239808938,37.65499877929688,-1.187918432135569,29.04999923706055,-1.1880355256465167,28.614999771118164,-0.014024532179039095 4272,2015-06-30,37.78499984741211,38.22000122070313,36.91999816894531,36.97999954223633,4663457.0,0.0390484835254703,-1.810808135794542,2.2054701462119706,78.6596811415916,57.20206962935137,-7.698894203992744,-8.655667214739069,-7.6370727191048715,-7.8794521485427325,25.43964084307855,1.8549995422363352,0.04955958634214852,8.130249881744383,1.459374029118834,14.801125734369933,4.794811955431605,11.465687808057158,-8.500219167569075,78.98276667683277,18.976229701866345,3.3354379263127756,6,-4.182499885559082,-4.282500267028809,-7.440000534057617,-6.804999351501461,-0.7599983215332031,1,-0.06047372916870897,-1.8590067813823414,36.3650016784668,1.7444245239808938,37.65499877929688,-1.187918432135569,29.04999923706055,-0.06047372916870897 4273,2015-07-01,37.775001525878906,38.5,37.66999816894531,38.5,3484856.0,-0.0002646108660467883,1.2896650425668494,-0.900618881085743,78.70829765403082,62.172847759137696,-6.779264874461944,-8.39024615375422,-7.568495215937578,-7.797258960585115,26.737930018636042,0.8300018310546875,0.6209153368662896,7.685001468658449,0.10128655169595646,15.268716385620941,3.8931440101772026,11.476858927139695,-7.610203312630347,78.89871185423142,19.892095500269185,3.7918574584812457,7,-3.7050018310546875,-4.2725019454956055,-7.790002346038818,-6.795001029968258,-1.0699996948242188,2,-0.04367972095907191,-1.810808135794542,37.78499984741211,-1.8590067813823414,36.3650016784668,1.7444245239808938,37.65499877929688,-0.04367972095907191 4274,2015-07-02,37.02000045776367,38.47000122070313,36.61000061035156,37.900001525878906,4192758.0,-0.019986791201000997,-1.1882350301248836,1.2137971313416187,78.00920154438634,66.98222102361555,-5.1511347717111455,-7.3559333951048345,-6.77505313828874,-6.972043840574909,27.465517712965525,1.8600006103515696,1.2234878764078303,6.513250350952148,-1.640053706935106,14.666554408839403,2.4365983220085212,10.589902379895776,-6.045586113782029,32.88801103399823,-27.761427768358068,4.076652028943626,7,-2.6825008392333984,-3.517500877380371,-6.928750991821289,-6.039999961853024,0.09000015258789062,3,-0.04767691431182275,1.2896650425668494,37.775001525878906,-1.810808135794542,37.78499984741211,-1.8590067813823414,36.3650016784668,-0.04767691431182275 4275,2015-07-03,38.665000915527344,39.25,37.709999084472656,37.900001525878906,3987440.0,0.044435452118388286,-1.6899478937619106,-0.8693164330889908,83.14542901186843,70.50827604111882,-5.7351624244698485,-8.639357614234331,-8.361704967134344,-8.53200118715958,28.174308784632395,2.229999542236328,1.9876863333993349,7.6475008010864265,-1.2124893441527362,16.50749094632559,3.217505728466847,12.077495873706006,-6.945739731271264,84.72587977036132,16.562213302992177,4.429995072619581,7,-4.32750129699707,-5.162501335144043,-8.493751525878906,-7.685000419616696,-1.0349998474121165,4,-0.03375146189772127,-1.1882350301248836,37.02000045776367,1.2896650425668494,37.775001525878906,-1.810808135794542,37.78499984741211,-0.03375146189772127 4276,2015-07-06,38.80500030517578,39.06499862670898,38.15999984741211,38.29999923706055,2293157.0,0.003620829854738661,-1.3057298221913194,0.6601326418669592,82.72081834890263,74.17331581159712,-4.87151244867426,-8.355582460679287,-8.417475781891032,-8.584481625837626,28.776920787531136,0.9049987792968679,2.663805077962831,7.246500205993652,-2.1395785877792406,16.632578999766547,2.5534608091072073,11.9395396028801,-6.400480027867218,83.14394705661358,11.935254524675187,4.693039396886448,7,-4.467500686645508,-5.3025007247924805,-8.633750915527344,-7.824999809265133,-1.9350013732910085,0,-0.03002192775068624,-1.6899478937619106,38.665000915527344,-1.1882350301248836,37.02000045776367,1.2896650425668494,37.775001525878906,-0.03002192775068624 4277,2015-07-07,36.86999893188477,38.70000076293945,36.83000183105469,38.61999893188477,2900680.0,-0.04986474315354972,-1.0437211551690195,-3.465339205184956,75.57541718934124,77.08313518216588,-1.9098652376741754,-6.027893934713077,-6.439626419288782,-6.576316517669326,28.67972419466903,1.9749984741210938,3.357305218564864,4.86599884033204,-4.645890254974809,14.377887935638888,0.11005429267861899,9.621943387985464,-3.8350402889679245,9.848423547091562,-63.52106171247289,4.755944547653424,7,-2.5324993133544993,-3.367499351501472,-6.446249485015876,-5.889998435974125,-0.875,1,0.012069425216049368,-1.3057298221913194,38.80500030517578,-1.6899478937619106,38.665000915527344,-1.1882350301248836,37.02000045776367,0.012069425216049368 4278,2015-07-08,36.54999923706055,37.5099983215332,35.970001220703125,37.040000915527344,2677492.0,-0.008679134908992192,1.153847385058621,0.28000095912388395,73.48339559051016,79.12838698625131,-0.38656791150252445,-5.348500530830599,-6.104759265950321,-6.194969088757716,29.01623209198658,1.5399971008300781,3.9194969839291254,4.143749141693114,-5.425369628410635,13.712867911796863,-0.6408102433587572,8.928308526744988,-2.9350372977840777,17.682872933317206,-53.34624185189694,4.784559385051875,7,1.302499771118164,-3.047499656677246,-6.322499752044678,-5.569998741149899,0.31500244140625,2,0.012995958925676954,-1.0437211551690195,36.86999893188477,-1.3057298221913194,38.80500030517578,-1.6899478937619106,38.665000915527344,0.012995958925676954 4279,2015-07-09,36.64500045776367,37.20000076293945,35.83000183105469,36.65499877929688,2627451.0,0.0025992126589922115,1.4909019659521638,0.020404667927862476,73.54150236613657,77.92046427800351,0.7924099718296773,-5.060273241804012,-6.153501355895436,-6.226569135544068,29.685685561450725,1.3699989318847656,4.569298415092604,3.8307503700256333,-5.730241528617981,13.391742268669248,-0.9497455792961773,8.61124631934744,-2.4964354858363507,23.830381960710827,-44.9022090746392,4.780495949321808,7,0.6899986267089844,-3.142500877380371,-6.417500972747803,-5.862500190734863,0.8549995422363281,3,0.0016373686053072767,1.153847385058621,36.54999923706055,-1.0437211551690195,36.86999893188477,-1.3057298221913194,38.80500030517578,0.0016373686053072767 4280,2015-07-10,38.01499938964844,38.06499862670898,37.20000076293945,37.4900016784668,1887685.0,0.037385698315484994,1.7680100586551835,-52.508584509691794,73.94822401002764,77.53244076186616,-0.5823979614536086,-5.936000369400574,-7.395408433844537,-7.519606947741057,29.89412553277174,1.4199981689453054,5.365252787378161,4.693749332427977,-4.839796000256499,14.227294665112453,-0.0730233339142643,9.460521998770215,-3.37551962768233,67.54249529795365,2.3329591790723185,4.766772666342238,7,-0.47499847412109375,-4.512499809265137,-7.98000001907349,-7.319998741149902,-1.0449981689453054,4,-0.023806360484732947,1.4909019659521638,36.64500045776367,1.153847385058621,36.54999923706055,-1.0437211551690195,36.86999893188477,-0.023806360484732947 4281,2015-07-13,37.99499893188477,38.22999954223633,37.73500061035156,38.099998474121094,1706949.0,-0.000526120165323718,1.7123104417712656,-0.19999999999998647,74.24857782934284,77.04231817161629,-0.34292977228645327,-5.339561494000726,-7.247808970483273,-7.414475798552644,29.86657993023931,0.4949989318847656,6.175076563965327,4.1339989662170495,-5.15966551694428,13.427663449378382,-0.5128332753636187,8.780831207797718,-2.903877563082986,75.43546712779798,12.179208163304494,4.646832241580666,7,-0.454998016357429,-4.492499351501472,-8.082499027252204,-7.397498130798347,-1.5949974060058665,0,-0.009606471220696466,1.7680100586551835,38.01499938964844,1.4909019659521638,36.64500045776367,1.153847385058621,36.54999923706055,-0.009606471220696466 4282,2015-07-14,37.599998474121094,37.90999984741211,37.04999923706055,37.82500076293945,1183120.0,-0.01039611709087851,3.3544284238075464,2.1428882833788916,74.36940825206017,76.56021934917511,0.02577948627408233,-4.395319145858082,-6.762469194826934,-6.950467072205953,29.460496786606228,0.9449996948242259,5.806484816206272,3.247248554229735,-5.723469591291121,12.217966699750587,-1.2381105185306893,7.732607626990159,-2.0933668270304793,73.74993046118145,10.611197513355307,4.485359072760426,7,-0.05999755859375,-4.097498893737793,-7.789998531341553,-7.104997634887695,-2.134998321533203,1,-0.01941488223034793,1.7123104417712656,37.99499893188477,1.7680100586551835,38.01499938964844,1.4909019659521638,36.64500045776367,-0.01941488223034793 4283,2015-07-15,37.46500015258789,37.685001373291016,37.29999923706055,37.3849983215332,866902.0,-0.003590381037544943,-2.08001708984375,-0.35556007663225,73.20100210770762,76.02597496732191,0.125362946033583,-3.657083522664621,-6.522814106706253,-6.747103752940333,29.236871037856254,0.38500213623046875,5.601671652654062,2.610250186920169,-5.8365214204494436,11.057021794289781,-1.6131356167646373,6.833635990604975,-1.5760990494715585,68.12499503294153,6.383331948188953,4.223385803684806,7,0.07500076293945312,-3.96250057220459,-7.974999904632568,-7.289999008178711,-3.029998779296875,2,-0.03923665326881298,3.3544284238075464,37.599998474121094,1.7123104417712656,37.99499893188477,1.7680100586551835,38.01499938964844,-0.03923665326881298 4284,2015-07-16,37.7400016784668,37.83000183105469,37.22000122070313,37.599998474121094,981040.0,0.0073402248701155415,2.81246200245564,1.75,50.433467259536805,72.39131255039618,-0.041086535791137635,-3.3355988989477368,-6.687483141838456,-6.946098095011472,28.72331934418284,0.6100006103515554,5.235127635707471,2.3980016708374023,-5.488336050208019,10.284339391882824,-1.5451671896853085,6.341170531360113,-1.499412675806802,58.47476804706947,-1.1736837585548514,3.943168860522711,7,-0.29250144958496094,-4.237502098083496,-8.312501430511475,-7.565000534057617,-4.215000152587891,3,-0.02318494862439946,-2.08001708984375,37.46500015258789,3.3544284238075464,37.599998474121094,1.7123104417712656,37.99499893188477,-0.02318494862439946 4285,2015-07-17,38.18000030517578,38.67499923706055,37.61999893188477,37.75,1500236.0,0.011658680634347496,-2.057961079168552,3.0713604533936407,60.13399792715566,69.88166583686873,-0.6225893804377947,-3.138693815032255,-7.00976163836685,-7.312188160423403,28.913061067300305,1.0550003051757741,4.86425910562388,2.331500244140628,-4.852885704908104,9.515886193189356,-1.260692730383738,5.923693218664994,-1.6158584349356175,69.5385272686298,10.378490233452865,3.592192974524364,7,-0.9149990081787109,-4.6775007247924805,-8.971250057220459,-8.004999160766602,-6.215000152587891,4,-0.01781037977319233,2.81246200245564,37.7400016784668,-2.08001708984375,37.46500015258789,3.3544284238075464,37.599998474121094,-0.01781037977319233 4286,2015-07-20,38.21500015258789,38.435001373291016,37.875,38.29999923706055,799553.0,0.0009167063156718669,2.154907481034149,-0.19767214918117137,52.840160650665425,67.35552622146031,-0.8382309697567507,-2.5914281282463705,-6.969662984073345,-7.2707288688582565,29.86961062253215,0.5600013732910156,4.549096058843823,1.9125000953674345,-4.601938600241041,8.426938790975914,-1.3447192524368035,5.169719443171672,-1.3531896441739732,71.69236403245193,14.41849163839013,3.2572193478042393,7,-0.9624996185302734,-4.71250057220459,-9.123749732971191,-8.039999008178711,-4.490001678466804,0,-0.03257880222199727,-2.057961079168552,38.18000030517578,2.81246200245564,37.7400016784668,-2.08001708984375,37.46500015258789,-0.03257880222199727 4287,2015-07-21,37.73500061035156,38.4900016784668,37.55500030517578,38.39500045776367,908523.0,-0.012560500858818435,1.1999973072797692,7.764787721030428,49.75123811584343,64.71861983538624,-0.24879030654658862,-1.503717707961414,-6.437614586695361,-6.717003656197043,31.02617240005908,0.9350013732910156,3.9365636980757444,0.9977505683898897,-4.567330275236735,6.562831412016514,-1.784789853423426,3.7802909902032056,-0.5993349548177918,35.395195310144175,-18.352491164260222,2.782540421813313,7,-0.4825000762939453,-4.232501029968262,-8.803750038146973,-7.667499542236328,-4.694999694824219,1,-0.03537827117740755,2.154907481034149,38.21500015258789,-2.057961079168552,38.18000030517578,2.81246200245564,37.7400016784668,-0.03537827117740755 4288,2015-07-22,36.70000076293945,37.68999862670898,36.61000061035156,37.40499877929688,1932744.0,-0.02742811264532441,-1.4406781122169523,1.068179059619119,48.07692484037417,61.889222332523744,0.9048830080864931,0.17712812484140272,-5.300589886953695,-5.612190941390686,31.69232953139758,1.125,3.2806638955786056,-0.44149932861328267,-4.4904152010845095,3.607416543857944,-2.465957264848896,1.5829586076223308,3.5849990844726562,4.358363798591239,-49.87871115407231,2.0244579362356134,7,0.9424991607666016,-3.097500801086426,-8.048750877380371,-6.810000419616699,-3.375000000000007,2,-0.033651242089310696,1.1999973072797692,37.73500061035156,2.154907481034149,38.21500015258789,-2.057961079168552,38.18000030517578,-0.033651242089310696 4289,2015-07-23,37.18999862670898,37.29499816894531,36.650001525878906,36.97999954223633,1071079.0,0.013351440152130412,2.0714259763851044,-0.2978718799205544,39.70688844628083,58.08462949210744,0.5591206047848303,0.3459641627264247,-5.652234981412995,-6.030574266179016,32.24640082173574,0.6449966430664062,2.854767198127547,-0.358501434326179,-1.7416447121084246,1.0246418434560667,-1.0500730732172983,0.3330702045649403,3.021501235961921,28.087089688856853,-21.372440942680537,0.6915716388911228,7,0.4525012969970774,-3.58749866485595,-8.607499122619622,-7.299998283386223,-3.5749969482421733,3,-0.07407898239177102,-1.4406781122169523,36.70000076293945,1.1999973072797692,37.73500061035156,2.154907481034149,38.21500015258789,-0.07407898239177102 4290,2015-07-24,36.73500061035156,37.415000915527344,36.709999084472656,37.02000045776367,922198.0,-0.012234418745868059,-3.2089297304683497,-1.357148047229837,36.16309574079624,53.85290926004671,0.9090531700598632,0.7678735539600723,-5.072763225287314,-5.507876350755062,30.399759872994657,0.7050018310546875,2.485090041146229,-0.7674995422363295,-2.196173925998039,0.66117484152538,-1.4818367341171879,-0.05316235035547123,3.404469267272951,6.648932392645755,-36.95729585569781,0.7143371918808552,7,0.9074993133544922,-2.6650009155273438,-8.307501316070557,-6.845000267028809,-3.4000015258789062,4,-0.08738257877061562,2.0714259763851044,37.18999862670898,-1.4406781122169523,36.70000076293945,1.1999973072797692,37.73500061035156,-0.08738257877061562 4291,2015-07-27,35.85499954223633,36.7400016784668,35.85499954223633,36.6150016784668,1727569.0,-0.023955384605799046,-1.3289464438086633,2.666675589939902,42.10116643728983,50.26754905840555,1.6243944944290192,1.69459000437989,-4.0495126423669845,-4.556382141806406,28.785441357124718,0.8850021362304688,2.0726056395244825,-1.6220005035400362,-3.150854578977487,-0.09314642810258533,-2.3864275412587617,-0.8575734658213108,4.213880950042729,0.0,-45.8986403172773,0.7644270377187272,7,1.4099998474121094,-1.5174999237060547,-7.427500247955322,-5.964999198913574,-3.364997863769524,0,-0.10849252375714336,-3.2089297304683497,36.73500061035156,2.0714259763851044,37.18999862670898,-1.4406781122169523,36.70000076293945,-0.10849252375714336 4292,2015-07-28,35.5,36.22000122070313,35.35499954223633,35.96500015258789,2124496.0,-0.009900977458335958,-1.2913919330635448,0.6118405862570898,41.87306496977468,46.78666715419078,1.8441106323268954,1.9706627282843527,-3.575324172298796,-4.131866651837569,26.805019027507594,0.865001678466804,1.5088717242054557,-1.8627500534057617,-3.6192555142851646,-0.10624459252635887,-2.7410027838454667,-0.9844973229660567,4.400325254277348,6.209872146327616,-41.47093487120512,0.8782527304397022,7,1.5149993896484375,-1.1625003814697266,-6.99500036239624,-5.609999656677246,-3.0550003051757812,1,-0.0500000429825046,-1.3289464438086633,35.85499954223633,-3.2089297304683497,36.73500061035156,2.0714259763851044,37.18999862670898,-0.0500000429825046 4293,2015-07-29,36.125,36.310001373291016,35.30500030517578,35.935001373291016,2049315.0,0.01760563380281699,2.5892807269705247,-0.4085990631434736,46.28039413114602,46.32521458436958,1.1276239761816669,1.281409193954687,-4.108488869330849,-4.6874015797715956,24.666823453139983,1.0050010681152344,0.9263886840961248,-1.155249977111815,-2.9837482380294986,0.6732482838058687,-2.069499107570657,-0.24100084665297317,3.502605711554885,38.86253353678379,-11.346292279850609,0.9142491304588422,7,0.8649997711181641,-1.7875003814697266,-7.565000534057617,-6.234999656677246,-3.3300018310546946,2,-0.0853978985321151,-1.2913919330635448,35.5,-1.3289464438086633,35.85499954223633,-3.2089297304683497,36.73500061035156,-0.0853978985321151 4294,2015-07-30,35.255001068115234,36.334999084472656,34.86999893188477,36.29999923706055,2009975.0,-0.02408301541549529,1.6278079989051841,-5.50003011624872,28.736511153444383,42.83660494284611,1.7970329966264416,2.1211515302759523,-3.147133559385466,-3.752051856550924,22.994771861766505,1.4650001525878835,0.319646582509975,-1.9369989395141616,-3.9765716588096183,0.10257377978129512,-2.9567852991618935,-0.9172125798664297,4.026796210929319,15.127773522573909,-31.52987133628261,1.0197863596477288,7,1.4249992370605469,-0.9175014495849609,-6.695001602172852,-5.3650007247924805,-2.9249992370605398,3,-0.054744014939806296,2.5892807269705247,36.125,-1.2913919330635448,35.5,-1.3289464438086633,35.85499954223633,-0.054744014939806296 4295,2015-07-31,37.36000061035156,37.36000061035156,35.40999984741211,35.56999969482422,1993643.0,0.05970782806584851,1.1787706877959585,-1.712922537781996,46.29738291539191,42.109629638926826,-0.4878147084213822,-0.09130969418710322,-5.13926855022244,-5.786780258024184,21.24245362872133,2.104999542236328,-0.21842311124503766,0.23325061798095703,-1.6879694661360318,2.154470702097946,-0.727359424077541,1.193860660039455,1.4806168339770096,100.0,54.628665501381384,0.9606100420584952,7,-0.6800003051757812,0.217498779296875,-8.80000114440918,-7.470000267028809,-3.690002441406257,4,-0.10024086913015495,1.6278079989051841,35.255001068115234,2.5892807269705247,36.125,-1.2913919330635448,35.5,-0.10024086913015495 4296,2015-08-03,37.63999938964844,37.69499969482422,36.599998474121094,37.33000183105469,1387045.0,0.007494613884435841,4.214314259763851,0.1731829050503156,50.23641226908883,42.16353787817632,-0.9587809302431509,-0.48808695596000007,-5.297114791738807,-5.991292219173026,19.467494781852444,1.095001220703125,-0.2693864740591323,0.5714994430542006,-1.2003090817014623,2.3433079678098636,-0.3144048193236344,1.4574037054320357,0.803556203435754,98.05308706824727,53.94693837776068,0.8859042623778319,8,-1.3575000762939453,-0.5799999237060547,-4.137499809265137,-4.137499809265137,-1.529998779296875,0,-0.11437301740126282,1.1787706877959585,37.36000061035156,1.6278079989051841,35.255001068115234,2.5892807269705247,36.125,-0.11437301740126282 4297,2015-08-04,37.31499862670898,37.650001525878906,37.185001373291016,37.584999084472656,867589.0,-0.008634451865289883,1.3249697212447191,-0.8709760779681269,49.13293854496314,42.280872734241754,-0.7818418129718125,-0.13495793908469267,-4.834294611286381,-5.601588262248029,18.45732332133318,0.4650001525878906,-0.4788126776871593,0.2242486953735252,-1.548240401314672,1.9967377920617224,-0.6619958529705698,1.1104932437176203,0.7712013002552709,86.5486383897523,43.60195091754068,0.8862445483440977,8,-1.032499313354485,-0.25499916076659446,-3.762498855590813,-3.8124990463256765,-1.6149978637695241,1,-0.12930449218316686,4.214314259763851,37.63999938964844,1.1787706877959585,37.36000061035156,1.6278079989051841,35.255001068115234,-0.12930449218316686 4298,2015-08-05,37.025001525878906,37.72999954223633,36.97000122070313,37.45500183105469,965572.0,-0.0077715961812336865,-1.8148038259936334,1.5925910227609466,45.87420068457719,42.96612964960802,-0.49270877290223325,0.20284996946770661,-4.441984461634519,-5.2832048213349125,17.847003106967012,0.759998321533196,-0.6277783861731052,-0.08949851989746094,-1.8441188129442594,1.6651217731493375,-0.9668086664208602,0.7878116266259383,0.7395783015773958,75.34972496838864,32.947560218442746,0.8773101465234008,8,-0.7250022888183594,0.03499794006347656,-3.472501754760742,-3.5225019454956055,-1.2100028991699219,2,-0.1237002469224332,1.3249697212447191,37.31499862670898,4.214314259763851,37.63999938964844,1.1787706877959585,37.36000061035156,-0.1237002469224332 4299,2015-08-06,36.70500183105469,37.150001525878906,36.68999862670898,37.025001525878906,769898.0,-0.00864280031428366,-1.6285421571191248,0.7441848086442753,41.36922114018726,43.54458802731813,-0.2779725574530971,0.5560861217919353,-4.025632795698499,-4.93072302436893,17.20642902005093,0.460002899169929,-0.7328548060023365,-0.4124982833862276,-2.163940857960064,1.3389442911876088,-1.2882195706731423,0.46322300390068705,1.0249977111816406,55.8190583615873,16.15342711537979,0.8757212872869167,8,-0.4050025939941406,0.3549976348876953,-2.9187521934509277,-3.2025022506713867,-1.4550018310546875,3,-0.10652509105179442,-1.8148038259936334,37.025001525878906,1.3249697212447191,37.31499862670898,4.214314259763851,37.63999938964844,-0.10652509105179442 4300,2015-08-07,37.11000061035156,37.584999084472656,36.0,36.75,1684642.0,0.011033885277025757,1.4198504402925967,-1.125002980235081,43.80257516973604,43.73363344203438,-0.6975370251650403,0.08412384749190238,-4.2821314499332885,-5.32171137290273,16.010819889784056,1.5849990844726562,-0.7390572249311091,0.03775043487549112,-1.6620618049834945,1.7375626747344768,-0.8121556850540017,0.887656554804984,-2.2400016784667898,64.16190196886942,27.368171851217582,0.8499061199294936,8,-0.8100013732910156,-0.05000114440917969,-3.1900010108947754,-3.6075010299682617,-1.6450004577636719,4,-0.1288062166715115,-1.6285421571191248,36.70500183105469,-1.8148038259936334,37.025001525878906,1.3249697212447191,37.31499862670898,-0.1288062166715115 4301,2015-08-10,37.63000106811523,37.63000106811523,36.86000061035156,37.29999923706055,1052725.0,0.014012407685561001,3.666643547417738,0.9166701987877564,49.41373726995174,44.57148591983183,-1.0496578093572424,-0.4897322090931624,-4.644205194406588,-5.808807734711799,14.700372514897447,0.7700004577636648,-0.698069390172499,0.576000785827631,-1.0895907771683824,2.2415923488236444,-0.25679499567037567,1.4087965673256377,-2.705702133178697,94.2197398508074,54.88420303308469,0.8327957814980053,8,-1.3300018310546804,-0.6625022888183523,-3.71000146865844,-4.1275014877319265,-3.999999999999993,0,-0.10523525875010731,1.4198504402925967,37.11000061035156,-1.6285421571191248,36.70500183105469,-1.8148038259936334,37.025001525878906,-0.10523525875010731 4302,2015-08-11,36.86999893188477,37.78499984741211,36.724998474121094,37.599998474121094,1245540.0,-0.020196707803827874,-1.078433132500832,-2.212107550746778,50.97925295155862,45.093581344322125,-0.08368483222997014,0.2242747627868127,-3.709768570657438,-5.0245374639414635,13.804587181001942,1.0600013732910156,-0.6030160509407523,-0.1475013732910071,-1.7946056881940322,1.499602941612018,-0.9710535307425161,0.6760507841605019,-1.837471911621094,48.73944012634489,4.773827068117228,0.8235521574515123,8,-0.5424995422363352,-0.08499908447266336,-2.9499993324279856,-3.367499351501472,-3.289997100830078,1,-0.020612919542993824,3.666643547417738,37.63000106811523,1.4198504402925967,37.11000061035156,-1.6285421571191248,36.70500183105469,-0.020612919542993824 4303,2015-08-12,35.99499893188477,36.685001373291016,35.90999984741211,36.63999938964844,1766397.0,-0.02373203214940456,1.1088349932789072,0.883562824967992,43.408712748292174,46.723825965971876,0.8615348269974703,1.0366488358239465,-2.6699677786946907,-4.111509324395467,12.977090053651718,0.9599990844726634,-0.5233677215539743,-0.9490013122558523,-2.642563906025323,0.7445612815136187,-1.7957826091405877,-0.1022200153711168,-0.7973235419921849,4.533284505208712,-39.72897599814898,0.8467812968847361,8,0.6025009155273366,0.7775001525878835,-2.0749993324279856,-2.492499351501472,-1.779998779296882,2,-0.008195532093321134,-1.078433132500832,36.86999893188477,3.666643547417738,37.63000106811523,1.4198504402925967,37.11000061035156,-0.008195532093321134 4304,2015-08-13,36.8650016784668,37.09000015258789,35.849998474121094,36.540000915527344,1546737.0,0.02417010063615721,2.2000137821727597,-0.5038767942371554,50.685659675066645,47.211412272602395,0.27259387721831985,0.10301375588414174,-3.3492507830582525,-4.9405137272797965,11.921472056091224,1.2400016784667969,-0.383475556949719,-0.03524856567382528,-1.6869191056679398,1.6164219743202892,-0.8610838356708825,0.790586704323232,-1.5120868211230345,52.454908733186265,3.292926516149997,0.8258352699970564,8,-0.04750251770019531,-0.09250259399414062,-1.187502384185791,-3.362502098083496,-3.795001983642578,3,-0.028482381770000842,1.1088349932789072,35.99499893188477,-1.078433132500832,36.86999893188477,3.666643547417738,37.63000106811523,-0.028482381770000842 4305,2015-08-14,37.5,37.54499816894531,36.8650016784668,36.99499893188477,1432167.0,0.017224963857905173,1.2857124539188973,1.5538457926922091,58.90634016536835,48.17473759441123,-0.38046730301184084,-0.617183874708914,-3.7746425288176653,-5.521782753097241,10.464554669826773,0.6799964904785156,-0.29578918317997704,0.6337497711181612,-0.9328014863248839,2.2003010285612064,-0.1495258576033649,1.4170253998396873,-2.001160043252135,85.27133616823296,28.65594010531624,0.7832756287215239,8,-0.6825008392333984,-0.7275009155273438,-2.0812506675720215,-3.997500419616699,-4.764999389648445,4,-0.06000000000000005,2.2000137821727597,36.8650016784668,1.1088349932789072,35.99499893188477,-1.078433132500832,36.86999893188477,-0.06000000000000005 4306,2015-08-17,36.97000122070313,37.650001525878906,36.52999877929688,37.599998474121094,872318.0,-0.014133300781249858,2.068486565011529,-1.2475166751017914,57.81084931169218,49.138949901825576,0.04972690910035027,-0.19525023008134212,-3.021883534109797,-4.936838835013354,8.87395823611893,1.1200027465820241,-0.00013018855084823144,0.16600093841553587,-1.268244162492195,1.6002460393232667,-0.5511216120383295,0.8831234888694013,-1.3339916705154096,57.881237814170525,-4.899024322388293,0.7171225504538654,8,-0.15250205993653054,-0.19750213623047586,-1.4487509727478098,-3.4675016403198313,-6.95000076293946,0,-0.04070871026296974,1.2857124539188973,37.5,2.2000137821727597,36.8650016784668,1.1088349932789072,35.99499893188477,-0.04070871026296974 4307,2015-08-18,36.400001525878906,37.09500122070313,36.275001525878906,36.8650016784668,952040.0,-0.015417897646836654,-1.2937049505690232,0.7380986981532024,51.46981107147576,49.76068438925875,0.53225742558012,0.2841764881094804,-2.230348239827194,-4.312495139187476,7.514479564269069,0.8199996948242259,0.00292526598101972,-0.3372488021850586,-1.7120883182983704,1.0375907139282532,-1.0246685602417145,0.3501709558715973,-0.6350525578577191,30.555673292925867,-33.793878663096386,0.687419758056656,8,0.4174976348876953,0.37249755859375,-0.878751277923584,-2.8975019454956055,-6.180002212524418,1,-0.07609891048477879,2.068486565011529,36.97000122070313,1.2857124539188973,37.5,2.2000137821727597,36.8650016784668,-0.07609891048477879 4308,2015-08-19,35.46500015258789,36.22000122070313,35.400001525878906,36.20000076293945,1315300.0,-0.025686849837802006,1.116124078321713,1.5806459551916783,51.11464503870583,50.84350926687192,1.3663921429722805,1.182540214513601,-1.0976781500293527,-3.323404583942846,7.008220275451327,1.0,-0.08677878763410263,-1.2105001449584947,-2.69865295297852,0.2776526630615308,-1.954576548968511,-0.4664237409484784,2.3199996948242188,2.888827853732639,-64.89087003505884,0.7440764040100128,8,1.1275005340576172,1.3074989318847656,0.05625009536743164,-1.9625005722045898,-5.41500091552734,2,-0.05315094638158768,-1.2937049505690232,36.400001525878906,2.068486565011529,36.97000122070313,1.2857124539188973,37.5,-0.05315094638158768 4309,2015-08-20,34.435001373291016,35.415000915527344,33.919998168945305,35.400001525878906,2028837.0,-0.029042683627951926,2.0050338722477745,1.3129242874047624,32.474534773639064,49.58483811175004,2.2803298576803854,2.10340134748904,0.12274088238971359,-2.2513832421714497,6.811451717351316,1.5450019836425852,-0.1773461452490679,-2.1027490615844755,-3.8735633619705183,-0.3319347611984327,-2.9881562117774934,-1.2173419113914576,3.3022985076904305,13.807043990681267,-47.8358086771595,0.885407150193021,8,1.4174976348876953,1.862497329711914,1.0862488746643066,-0.9325017929077148,-3.520000457763672,3,-0.006388883749944174,1.116124078321713,35.46500015258789,-1.2937049505690232,36.400001525878906,2.068486565011529,36.97000122070313,-0.006388883749944174 4310,2015-08-21,33.525001525878906,34.970001220703125,33.525001525878906,33.779998779296875,1996801.0,-0.026426595357069926,-10.333453011399335,0.2642458166810953,27.075216917111945,47.10278029476784,2.9371962163396503,2.9097711756179123,1.2361779098557477,-1.3102933492192648,6.617157438286235,1.4449996948242188,-0.2458362871976476,-2.8522489547729464,-5.072609961999795,-0.6318879475460975,-3.9624294583863744,-1.7420684511595184,4.059606286621097,0.0,-54.68105487330884,1.110180503613425,8,2.1299991607666016,2.5749988555908203,1.949998378753662,-0.02250194549560547,-4.015001296997067,4,-0.013572015222831801,2.0050338722477745,34.435001373291016,1.116124078321713,35.46500015258789,-1.2937049505690232,36.400001525878906,-0.013572015222831801 4311,2015-08-24,31.96500015258789,32.700000762939446,31.0,32.22499847412109,3874534.0,-0.04653247732402954,1.8099118838569548,1.019612243066124,23.80020100953108,44.082885634542556,4.0332492729100835,4.388396445178856,3.0074441170461625,0.27707203038721673,7.4590934387034125,2.5250015258789062,-0.29446183965789885,-4.21775035858154,-7.186220331789045,-1.2492803853740355,-5.701985345185292,-2.733515371977788,5.376031282714848,15.83264904541834,-33.37910116096482,1.4842349866037532,8,2.3600006103515625,2.780000686645508,3.418750286102295,1.5374994277954102,-2.5599994659423793,0,0.02408886138238686,-10.333453011399335,33.525001525878906,2.0050338722477745,34.435001373291016,1.116124078321713,35.46500015258789,0.02408886138238686 4312,2015-08-25,33.72499847412109,34.36999893188477,32.74499893188477,32.875,2415532.0,0.055060169345586774,-1.9279263179600348,-3.269246005546081,35.87327497630504,43.245614770988425,1.9894268356172091,2.623088333270168,1.465303405747541,-1.4466468966173451,8.214053827801287,2.404998779296882,-0.3687302180469274,-2.369001960754403,-5.523713782040922,0.7857098605321156,-3.946357871397666,-0.7916460501111402,3.1087504463574334,52.203023694964386,6.037406150917363,1.5773559106432598,8,0.6000022888183665,1.0200023651123118,1.6525015830993723,-0.22249889373778586,-3.799999237060536,1,-0.10985910108195995,1.8099118838569548,31.96500015258789,-10.333453011399335,33.525001525878906,2.0050338722477745,34.435001373291016,-0.10985910108195995 4313,2015-08-26,33.040000915527344,34.275001525878906,33.040000915527344,33.31999969482422,2160920.0,-0.02031127026200985,-7.821471389645777,-0.32941091992711946,34.786212234649625,41.47900949983098,2.471032445544118,3.2307578705049593,2.3756514931747432,-0.7361700539546234,8.951531416257957,1.2350006103515625,-0.581639989961289,-2.899749565124509,-6.337100835218003,0.537601704968985,-4.618425200171259,-1.1810739300777584,3.3270480913128964,46.20612667038776,1.2094888873689769,1.7186756350467474,8,1.2849998474121094,1.352499008178711,2.3374991416931152,0.46249866485595703,-2.10000038146973,2,-0.08535113571524078,-1.9279263179600348,33.72499847412109,1.8099118838569548,31.96500015258789,-10.333453011399335,33.525001525878906,-0.08535113571524078 4314,2015-08-27,33.325000762939446,33.96500015258789,33.134998321533196,33.96500015258789,1805408.0,0.008625903133016033,1.5937581956464948,2.285722070844712,34.12997866008621,38.726080443688524,1.822758303892357,2.944731537666655,2.305584470780481,-1.0007204179861162,10.040589650656537,0.9249992370605469,-0.7724832076850845,-2.5182497024536232,-6.139963809598029,1.1034644046907829,-4.32910675602583,-0.7073926488814166,2.6126843233535766,58.5642329482122,15.331264446398755,1.8108570535722046,8,1.000000000000007,1.0674991607666087,2.297499179840095,0.17749881744385476,-2.325000762939446,3,-0.0982746121800846,-7.821471389645777,33.040000915527344,-1.9279263179600348,33.72499847412109,1.8099118838569548,31.96500015258789,-0.0982746121800846 4315,2015-08-28,33.615001678466804,34.18000030517578,33.154998779296875,33.375,1124604.0,0.00870220281734757,-2.014692105307446,-0.3750029802350879,32.83454683874287,35.95093572447194,1.0322705045921126,2.4873046053756767,2.2365446314861046,-1.2692560998148537,10.454000303706755,1.0250015258789062,-0.8227453838003598,-2.0409988403320227,-5.719332928509694,1.6373352478456482,-3.8801658844208617,-0.2018317962431837,1.9276686009227788,77.59651356934663,39.12708461914563,1.839167044088836,8,0.4324989318847585,0.7774982452392507,2.007498264312737,-0.1125020980835032,-10.260002136230476,4,-0.08032130382635183,1.5937581956464948,33.325000762939446,-7.821471389645777,33.040000915527344,-1.9279263179600348,33.72499847412109,-0.08032130382635183 4316,2015-08-31,33.334999084472656,33.49499893188477,33.005001068115234,33.240001678466804,852655.0,-0.008329691507155679,1.3614519850352051,0.3958197568147087,34.23985822864029,34.036496519712436,0.8296720828121309,2.559476465862943,2.7038322094712726,-0.9799763674600825,10.712179360851367,0.6100006103515696,-1.045028895938664,-2.1057514190673814,-5.799054538082984,1.587551699948218,-3.9524029785751793,-0.2590998595595835,1.844257572565759,36.30770169771591,-0.8270051438421433,1.8466515595078001,8,0.27500152587890625,1.0575008392333984,2.5212507247924805,0.16750049591064453,-9.694999694824215,0,-0.11474423160768854,-2.014692105307446,33.615001678466804,1.5937581956464948,33.325000762939446,-7.821471389645777,33.040000915527344,-0.11474423160768854 4317,2015-09-01,32.490001678466804,33.125,32.189998626708984,32.990001678466804,1225595.0,-0.025348655443624968,1.4285855833540206,-5.263301610248155,34.33170309132082,32.17172519222521,1.186479951143454,3.1879089135305776,3.7332196468120813,-0.13762663475481673,11.136377420465601,1.1450004577636719,-1.4624944837981744,-2.709498977661127,-6.515931220349934,1.0969332650276797,-4.612715099005534,-0.8062828563167201,2.354914446008536,14.388615568700471,-25.759981943055564,1.9032161213444037,9,0.7174987792968679,1.9024982452392507,3.3112478256225515,1.0124979019164968,-8.810001373291023,1,-0.09495231863487164,1.3614519850352051,33.334999084472656,-2.014692105307446,33.615001678466804,1.5937581956464948,33.325000762939446,-0.09495231863487164 4318,2015-09-02,32.44499969482422,32.72499847412109,32.189998626708984,32.650001525878906,1042958.0,-0.001385102533632998,2.0141199226306417,0.410003662109375,28.667937496386898,31.748769939197196,0.8471289167048752,3.0274127237793067,3.9795916111758913,-0.09236744652815077,11.760039310928432,0.5349998474121023,-1.8711986509623273,-2.525500869750978,-6.419582797040313,1.3685810575383535,-4.4725418333956455,-0.5784599061063105,2.092323139693093,12.814113217819031,-24.712963589609434,1.9470409636446664,9,0.5400009155273438,1.947500228881836,3.2312498092651367,1.057499885559082,-7.9850006103515625,2,-0.07766991775209264,1.4285855833540206,32.490001678466804,1.3614519850352051,33.334999084472656,-2.014692105307446,33.615001678466804,-0.07766991775209264 4319,2015-09-03,32.794998168945305,32.990001678466804,32.56999969482422,32.650001525878906,921081.0,0.010787439587398806,-1.7541086124522065,-0.7072943803497979,26.65010790958307,31.70153560502732,0.2682396386049106,2.497516222272303,3.825158464943911,-0.43607909364018127,12.560766979311943,0.5450019836425852,-2.191509410552655,-1.9800022125244183,-5.899946126360099,1.9399417013112625,-3.9399741694422588,-0.020030255606577896,1.4593388388106234,30.401961404497147,-1.0409349234470042,1.9599719569178413,9,-0.10999870300292258,1.5975017547607493,2.8687515258789134,0.7075014114379954,-7.6499977111816335,3,-0.05656343157366761,2.0141199226306417,32.44499969482422,1.4285855833540206,32.490001678466804,1.3614519850352051,33.334999084472656,-0.05656343157366761 4320,2015-09-04,32.330001831054695,32.709999084472656,32.259998321533196,32.549999237060554,1219275.0,-0.014178879824757296,-1.4999735093722262,-1.517258616153718,26.82316715319007,32.03742073210054,0.6100524973963672,2.725798984819612,4.206941669764824,0.028332680682730427,14.014469611198244,0.5349998474121094,-2.479960686908754,-2.205998611450191,-6.109348961634019,1.6973517387336372,-4.157673786542105,-0.2543234363582769,1.6639882160807602,10.728212383586476,-16.652857771396626,1.9516751750919146,9,0.9499969482421804,2.06249809265136,3.1787481307983327,1.1724977493286062,-7.810001373291023,4,-0.04113831598293194,-1.7541086124522065,32.794998168945305,2.0141199226306417,32.44499969482422,1.4285855833540206,32.490001678466804,-0.04113831598293194 4321,2015-09-07,33.669998168945305,33.94499969482422,32.75,33.549999237060554,1895569.0,0.04144745629440316,2.5671527070036495,-0.5454561217942514,37.33763637200045,32.20012755384448,-0.5170265714918685,1.1319536386299305,2.83917422353791,-1.2965584204832865,15.120976239471032,1.6149978637695241,-2.483272500367363,-0.6680021286010813,-4.303057263513182,2.9670530063110228,-2.485529696057135,1.1495254388549725,-2.6699981689453054,84.33040692252976,54.981796081588804,1.8175275674560518,9,-0.4374980926513601,0.7225017547607493,3.458751678466804,-0.1674985885620046,-9.794998168945305,0,-0.3063557822293784,-1.4999735093722262,32.330001831054695,-1.7541086124522065,32.794998168945305,2.0141199226306417,32.44499969482422,-0.3063557822293784 4322,2015-09-08,36.11000061035156,37.18999862670898,33.5,34.139999389648445,3424954.0,0.07246814891890119,-1.2707683856670628,16.41682296468383,52.625156151168305,34.18223243345766,-2.8867064040055084,-1.4418286201352686,0.35340334631999326,-3.688991061200454,16.141823566564607,3.6899986267089773,-2.283989655029103,1.810000228881833,-1.7282065980335304,5.3482070557972,0.0408968154241478,3.5791036423395184,-5.051100616455077,78.40003967285168,43.81644079035123,1.769103413457683,9,-1.4200019836425781,-1.7175006866455078,0.561248779296875,-2.6075010299682617,-12.710000991821289,1,-0.3453337305435652,2.5671527070036495,33.669998168945305,-1.4999735093722262,32.330001831054695,-1.7541086124522065,32.794998168945305,-0.3453337305435652 4323,2015-09-09,35.70000076293945,36.93000030517578,35.5099983215332,36.900001525878906,2735564.0,-0.011354191096152322,1.253974405163775,-0.6091370656669736,55.42220367650042,36.548035213059244,-2.3017598917441973,-1.1120793446553705,0.712249202973247,-3.2385119397152735,16.883479104449286,1.4200019836425781,-1.8798158542260737,1.414750289916995,-2.0960583033715707,4.925558883205564,-0.3406540067272914,3.1701545865612815,-4.395856823730469,69.77692146985784,31.219992142105447,1.755404296644284,9,-1.0100021362304688,-1.3075008392333984,0.9712486267089844,-2.1975011825561523,-11.78499984741211,2,-0.33669468349820764,-1.2707683856670628,36.11000061035156,2.5671527070036495,33.669998168945305,-1.4999735093722262,32.330001831054695,-0.33669468349820764 4324,2015-09-10,35.814998626708984,36.4900016784668,35.38999938964844,35.61000061035156,1493525.0,0.0032212286081771957,-2.410857389566071,-0.17083157168606333,60.533573749527584,39.6257048698131,-2.2645487093041936,-1.380555952978014,0.5707186140566307,-3.3181780471148343,17.97679917476234,1.1000022888183594,-1.7109144945994643,1.5822483062744155,-1.7949921885720883,4.959488801120923,-0.10637194114883641,3.2708685536976674,-4.275420499999999,72.10953519502942,27.490861860830123,1.688620247423253,9,-1.125,-1.4224987030029297,0.8650007247924805,-2.3124990463256836,-12.214998245239254,3,-0.317045929851533,1.253974405163775,35.70000076293945,-1.2707683856670628,36.11000061035156,2.5671527070036495,33.669998168945305,-0.317045929851533 4325,2015-09-11,35.25,36.06499862670898,34.90999984741211,36.05500030517578,1109554.0,-0.015775475314066867,1.8000073982281555,-3.926868754535812,66.63292989563368,43.224935055034585,-1.6128433232642578,-1.0464147306829759,1.049040739931975,-2.7207744085183023,18.941554799694337,1.154998779296868,-1.4678629055046457,1.1297496795654283,-1.923603262679599,4.183102621810452,-0.3969267915570853,2.656426150687942,-3.4844050532910167,56.30632372183983,7.714022936573528,1.526676471122512,9,-0.5600013732910156,-0.8575000762939453,1.4299993515014648,-1.7475004196166992,-11.760000228881836,4,-0.2866666536804632,-2.410857389566071,35.814998626708984,1.253974405163775,35.70000076293945,-1.2707683856670628,36.11000061035156,-0.2866666536804632 4326,2015-09-14,35.46500015258789,35.69499969482422,34.799999237060554,35.080001831054695,1127455.0,0.0060992951088763014,1.1183507816767397,-0.4782586032052834,60.444199798777994,46.126323578085376,-1.6694938189317057,-1.454520923216947,0.7435620361080026,-2.890373837966152,20.08802039615975,0.8950004577636648,-1.2165074586795583,1.4199998855590792,-1.4031413439691676,4.2431411150873295,0.008429270794955812,2.8315705003232026,-3.482429058678907,53.25205647408134,4.905131017881395,1.411570614764125,9,-0.7750015258789062,-1.072500228881836,1.2149991989135742,-1.9625005722045898,-12.069999694824219,0,-0.3086141166708992,1.8000073982281555,35.25,-2.410857389566071,35.814998626708984,1.253974405163775,35.70000076293945,-0.3086141166708992 4327,2015-09-15,33.630001068115234,35.14500045776367,33.299999237060554,34.81999969482422,2451984.0,-0.05174112721211299,1.005435943152715,-3.090918999256931,53.111817805396356,48.842310279086426,0.38467244314516336,0.17108818054327912,2.5272746695339094,-1.0304025392942435,21.066978940107276,2.1650009155273366,-1.003800599112047,-0.2764991760253892,-2.8761205528277856,2.3231222007770107,-1.576309864426591,1.0233115123758125,-1.4391328728942483,9.090956858203468,-37.89395534703843,1.2998106884011995,9,1.0949974060058523,0.7624988555908203,3.0037479400634766,-0.1275014877319336,-9.945001602172848,1,-0.2900684138652615,1.1183507816767397,35.46500015258789,1.8000073982281555,35.25,-2.410857389566071,35.814998626708984,-0.2900684138652615 4328,2015-09-16,33.580001831054695,35.09999847412109,33.03499984741211,34.09000015258789,3255265.0,-0.0014867450333786447,-1.5812445908862156,0.4285705126766644,51.37913092490721,51.58997950301133,0.6845955724790969,0.07655218513759365,2.5346651694378437,-0.9679226648203709,21.47349870226567,2.0649986267089773,-0.7906985968814055,-0.23224849700927308,-2.7285896934707523,2.264092699452206,-1.4804190952400091,1.015922101221463,-1.1891684185741909,15.77428928528862,-28.51714358531542,1.2481705982307394,9,1.144996643066392,0.7449989318847585,2.976247787475579,-0.07750225067139382,-8.845001220703136,2,-0.3031566902152454,1.005435943152715,33.630001068115234,1.1183507816767397,35.46500015258789,1.8000073982281555,35.25,-0.3031566902152454 4329,2015-09-17,34.21500015258789,34.375,33.450000762939446,33.884998321533196,1352941.0,0.01891001449993812,1.8461448173057955,-0.6470645433942172,53.12825433042236,54.51276696714826,0.3041968431278761,-0.606888653344285,1.8604957050080415,-1.5717717360526535,20.9368521374293,0.924999237060554,-0.48365196602732397,0.4137498855590849,-2.0729573235591587,2.9004570946773285,-0.8296037190000334,1.6571034901182031,-1.632200131538248,38.9439201506744,-1.0877730282358584,1.2433536045591214,9,0.7549991607666016,0.1100006103515625,2.469999313354492,-0.7125005722045898,-9.924999237060547,3,-0.30103753298628866,-1.5812445908862156,33.580001831054695,1.005435943152715,33.630001068115234,1.1183507816767397,35.46500015258789,-0.30103753298628866 4330,2015-09-18,33.06999969482422,34.209999084472656,33.029998779296875,34.064998626708984,2619040.0,-0.03346486782572955,-1.1953478469154202,-3.015131548527239,48.73266508848794,55.7788812689802,1.7491462721942526,0.5294200735299768,2.9080464729350552,-0.36979009106588734,20.23807259813878,1.1850013732910156,-0.12077214031280192,-0.7085004806518569,-3.214102550645052,1.797101589341338,-1.961301515648458,0.5443005543447441,-0.30291172954819956,1.5009719244103323,-37.390657784167395,1.2528010349965983,9,2.039999008178711,1.2550010681152344,3.72499942779541,0.43249988555908203,-8.635000228881832,4,-0.28636224374796826,1.8461448173057955,34.21500015258789,-1.5812445908862156,33.580001831054695,1.005435943152715,33.630001068115234,-0.28636224374796826 4331,2015-09-21,32.735000610351555,33.174999237060554,32.514999389648445,33.084999084472656,1131493.0,-0.010129999623952002,1.490571198249487,0.3517576380289375,51.231770846319044,55.6240606795525,2.1652694146205818,0.975055005104764,3.1403387206181534,0.01938361574175218,18.424368402288827,0.6599998474121094,0.2481496914053949,-1.0819995880126996,-3.492116956049472,1.3281177800240727,-2.2870582720310892,0.1230590960056901,4.454998016357422,8.365062028692376,-32.23697739017141,1.205058684018387,9,1.987499237060554,1.5900001525878977,4.0599985122680735,0.7674989700317454,-8.395000457763665,0,-0.2824194491174047,-1.1953478469154202,33.06999969482422,1.8461448173057955,34.21500015258789,-1.5812445908862156,33.580001831054695,-0.2824194491174047 4332,2015-09-22,30.020000457763672,32.97499847412109,29.729999542236328,32.955001831054695,3370336.0,-0.08293875368767634,1.181515803133069,8.385754768392221,40.38841915327839,53.95364017697228,4.3868836502156086,3.581900039951421,5.731699898543788,2.755836741349853,18.3816575555805,3.2449989318847585,0.6024929369105578,-3.6117498397827177,-6.560917586950154,-0.6625820926152812,-5.086333713366436,-2.1371659661989995,7.076498184204098,5.400390562564962,-37.11729039604383,1.4745838735837191,9,3.0900001525878906,3.4399986267089844,6.774998664855957,3.482499122619629,-5.815000534057621,1,-0.2206862058287099,1.490571198249487,32.735000610351555,-1.1953478469154202,33.06999969482422,1.8461448173057955,34.21500015258789,-0.2206862058287099 4333,2015-09-23,30.21999931335449,30.53000068664551,28.6200008392334,30.20000076293945,3254596.0,0.0066621869600635986,4.968737427170601,-0.0068138129668452755,39.67107267472685,51.63558450199442,3.718878970736096,3.330560990066264,5.412188969882383,2.5856173688087303,18.48851559936578,1.909999847412113,0.7529699532669554,-3.270750904083254,-6.5859729383917305,0.04447113022522231,-4.928361921237492,-1.6131398869290159,6.58183936462402,27.80188892169987,-15.577146537574308,1.6576110171542386,9,2.1225004196167028,2.6850004196167028,6.57499980926514,3.282500267028812,-7.174999237060543,2,-0.2162475180641128,1.181515803133069,30.020000457763672,1.490571198249487,32.735000610351555,-1.1953478469154202,33.06999969482422,-0.2162475180641128 4334,2015-09-24,30.04999923706055,30.065000534057614,29.45000076293945,29.75,2023420.0,-0.005625416285791052,2.7272506588986793,15.001049117787494,40.632685429851165,48.74666845024081,3.3359229111223136,3.4178615964198364,5.449371999821761,2.784870388337392,18.601148384618142,0.7699985504150391,0.49153978939947507,-3.2770009040832484,-6.932733938134515,0.3787321299680215,-5.104867421108882,-1.4491343870576152,6.260929170593254,25.58137471769361,-21.02195669988617,1.8278665170256343,9,2.107501029968258,2.855000495910641,6.632500648498532,3.4525003433227504,-7.094999313354499,3,-0.17687183899006642,4.968737427170601,30.21999931335449,1.181515803133069,30.020000457763672,1.490571198249487,32.735000610351555,-0.17687183899006642 4335,2015-09-25,30.915000915527344,31.36000061035156,30.6200008392334,31.04999923706055,2204549.0,0.028785414323737823,-1.0413829753648864,-0.4499955495085451,38.22146975656712,46.27747622332849,2.001850596062539,2.466679169029625,4.4446816292888585,1.9544485773246265,18.54124027390931,1.3100013732910085,0.21063179900259854,-2.2769991874694853,-6.084225536624743,1.5302271616857688,-4.180612362047114,-0.37338601289185647,4.9344718380212385,50.38421259135274,8.199782654094754,1.9036131745776277,9,0.9674997329711914,1.9899988174438477,5.159997940063477,2.587498664855957,-7.805000305175785,4,-0.21429726035274133,2.7272506588986793,30.04999923706055,4.968737427170601,30.21999931335449,1.181515803133069,30.020000457763672,-0.21429726035274133 4336,2015-09-28,29.51000022888184,30.899999618530273,29.51000022888184,30.809999465942386,1300696.0,-0.04544721478367575,-1.1384618544721428,9.629743705671,19.043133120661977,42.49206681391355,2.763961389291982,3.763378096730772,5.689658992589425,3.363696505355012,18.55988651105747,1.4050006866455043,-0.2137527572019664,-3.490749931335447,-7.636927950772527,0.6554280881016332,-5.563838941053984,-1.417660921616907,5.905704209807833,20.436277221339832,-16.457965561768997,2.0730890097185393,9,2.349999427795403,3.394999504089352,6.367500305175778,3.9924993515014613,-5.395000457763675,0,-0.17197562601075422,-1.0413829753648864,30.915000915527344,2.7272506588986793,30.04999923706055,4.968737427170601,30.21999931335449,-0.17197562601075422 4337,2015-09-29,29.40500068664551,29.63999938964844,29.0,29.10000038146973,1161171.0,-0.0035581003531665045,-1.5346456871350336,-0.23461575705646048,19.604037503046058,38.961500878151206,2.4659382861175843,3.8213283214970666,5.6455899607228694,3.4629552204112137,18.21484538353516,0.639999389648441,-0.7041196589297343,-3.441499423980712,-7.886459941506001,1.0034610935445762,-5.663979682743356,-1.219019165218068,5.602961536076787,28.6496318607999,-3.916418925927914,2.222480258762645,9,2.092499732971188,3.49999904632568,5.130000114440914,4.097498893737789,-5.35000038146973,1,-0.17224963155188522,-1.1384618544721428,29.51000022888184,-1.0413829753648864,30.915000915527344,2.7272506588986793,30.04999923706055,-0.17224963155188522 4338,2015-09-30,29.92499923706055,30.2549991607666,29.864999771118164,30.01000022888184,1178668.0,0.01768401762531502,-2.8048735101739486,-0.2786914976111264,22.63010038756771,35.57281710672291,1.5343027412428434,3.2705399822461594,5.012858037135782,2.970359228347416,17.686981283615427,0.8499984741210902,-1.14781768185426,-2.795500850677488,-7.427322049076384,1.8363203477214078,-5.111411449876936,-0.47959025147804013,4.699685302652416,39.19487278957769,11.150350201831671,2.315910599199449,9,1.490000724792477,2.980000495910641,4.610001564025875,3.5775003433227504,-5.644998550415039,2,-0.1911445099143254,-1.5346456871350336,29.40500068664551,-1.1384618544721428,29.51000022888184,-1.0413829753648864,30.915000915527344,-0.1911445099143254 4339,2015-10-01,30.940000534057614,32.455001831054695,30.834999084472656,31.95000076293945,2660206.0,0.03391817286130583,-1.6557353982674712,11.882216986424323,30.776090315447547,33.57764213194065,0.0065801875671063215,2.2234382332553686,3.878796940302788,2.0030717991861344,16.872854799151312,2.530002593994144,-1.3935933596268626,-1.6877496719360359,-6.387088349967076,3.0115890060950044,-4.037419010951556,0.6619196670794842,3.3244029836265803,56.15049221161765,30.372192203535906,2.3496693390155197,10,-0.042500495910637426,1.9649991989135778,3.4187498092651403,2.562499046325687,-6.534999847412102,3,-0.2551713096796214,-2.8048735101739486,29.92499923706055,-1.5346456871350336,29.40500068664551,-1.1384618544721428,29.51000022888184,-0.2551713096796214 4340,2015-10-02,31.0,31.68000030517578,30.604999542236328,31.46999931335449,1641497.0,0.001939219938808412,1.4157285311079537,0.46534574935178136,29.805510764143904,31.19694656725453,-0.42234150691448136,2.1699436300228285,3.712648308555451,1.985951165169773,15.876023196934685,1.0750007629394531,-1.638509702837915,-1.5612501144409165,-6.315648531115862,3.193148302234029,-3.938449322778389,0.8159490938965561,2.9257393569771466,57.887089437213646,34.11409507611569,2.3771992083374727,10,-0.20250034332275746,1.9049997329711914,3.358750343322754,2.6024999618530273,-6.625,4,-0.2595161314933532,-1.6557353982674712,30.940000534057614,-2.8048735101739486,29.92499923706055,-1.5346456871350336,29.40500068664551,-0.2595161314933532 4341,2015-10-05,23.354999542236328,25.0,22.61000061035156,23.559999465942386,16151147.0,-0.2466129179923765,-1.8200619579662496,0.4361706876610705,19.537495323517533,28.880177252836656,6.428171288145911,9.489056603818412,11.188844866407663,9.642903521602463,16.863677281418717,8.389999389648441,-2.1803474345447,-8.69050064086914,-14.940994734394586,-2.4400065473436925,-11.815747687631863,-5.565253594106416,10.25239550367619,7.567281254552865,-17.31673266736086,3.125247046762723,10,4.177501678466797,6.545000076293938,10.86500072479248,10.2475004196167,1.3299999237060582,0,-0.010490213516883284,1.4157285311079537,31.0,-1.6557353982674712,30.940000534057614,-2.8048735101739486,29.92499923706055,-0.010490213516883284 4342,2015-10-06,23.63999938964844,24.239999771118164,22.86000061035156,23.149999618530273,6399825.0,0.012202948105252798,-1.5794430173961145,-2.39024367550868,20.935662782516232,26.798465042591026,5.747395147580683,8.666258695281993,10.7463169187027,9.360297479675001,17.963061171139817,1.3799991607666051,-2.633844674992602,-7.782000732421871,-14.769710941009318,-0.7942905238344231,-11.275855836715596,-4.288145628128145,9.087604101419199,10.462149838345262,-14.930829549611708,3.4938551042937247,10,3.892501831054684,6.260000228881825,10.361250877380368,10.430000305175778,0.13500022888183238,1,0.020093079261149116,-1.8200619579662496,23.354999542236328,1.4157285311079537,31.0,-1.6557353982674712,30.940000534057614,0.020093079261149116 4343,2015-10-07,23.68000030517578,24.28000068664551,23.540000915527344,24.10000038146973,4282966.0,0.0016920861489047034,-1.114288516925032,-0.8571434132214365,18.085431185569888,24.29321457100422,5.232375675427576,8.09459154191872,10.525856128149243,9.30458506045099,19.11376117423021,0.7399997711181676,-3.147924687421316,-7.140999794006348,-14.629189757823,0.3471901698103004,-10.885094775914673,-3.396904812098022,8.238194955434572,10.86845670038223,-12.281234588187578,3.744094981908324,10,3.8525009155273438,6.219999313354485,10.119999885559082,10.657499313354492,-0.42000007629394176,2,0.015836148444560383,-1.5794430173961145,23.63999938964844,-1.8200619579662496,23.354999542236328,1.4157285311079537,31.0,0.015836148444560383 4344,2015-10-08,24.459999084472656,24.47500038146973,23.55500030517578,23.70000076293945,3425801.0,0.03293913721472341,1.3291114180034067,-1.8095194844709992,23.327134647001003,22.63828844771909,3.9963007203208747,6.767247545669363,9.598787393013652,8.51708303805762,20.37197463314523,0.9200000762939489,-3.3152575564008373,-5.793251037597656,-13.40794886584166,1.8214467906463447,-9.600599951719659,-1.985902123475654,6.713540604116993,20.396896762596313,-5.264375628747537,3.807348914122001,10,3.0725021362304688,5.44000053405761,9.228751182556152,9.877500534057617,-0.6099987030029261,3,-0.007358888166983157,-1.114288516925032,23.68000030517578,-1.5794430173961145,23.63999938964844,-1.8200619579662496,23.354999542236328,-0.007358888166983157 4345,2015-10-09,25.145000457763672,25.709999084472656,24.645000457763672,24.729999542236328,3566023.0,0.02800496316150136,-2.6410266442349073,0.5460550421876308,26.986054032671277,23.520835215720126,2.689590442636092,5.572072121661741,8.70378276663726,7.826090430615366,21.790962953099825,1.25,-3.4974446020286045,-4.602999687194824,-12.162495128813724,2.9564957544240755,-8.38274740800427,-0.8232519663853743,5.343456104566929,81.77422887702642,51.69751185180887,3.7797477208094494,10,2.387500762939453,4.7549991607665945,8.393749237060547,9.192499160766602,-1.0249996185302734,4,-0.029429300363750133,1.3291114180034067,24.459999084472656,-1.114288516925032,23.68000030517578,-1.5794430173961145,23.63999938964844,-0.029429300363750133 4346,2015-10-12,24.520000457763672,25.3799991607666,24.399999618530273,25.059999465942386,3134814.0,-0.024855835697828677,-1.512817126997518,-1.301199558782985,30.90277980139203,24.776251026647454,2.8299170765058577,5.623370823969374,9.098160568236516,8.443240246210294,23.391762290867007,0.9799995422363281,-3.7289346323031083,-4.680749702453614,-12.080630278337864,2.7191308734306325,-8.380689990395737,-0.9808094145114907,5.338179628408607,58.24563986561556,24.012845729178615,3.6999402879421237,10,3.012500762939453,5.3799991607665945,9.316248893737793,9.817499160766602,0.10999870300292969,0,-0.005913558525964868,-2.6410266442349073,25.145000457763672,1.3291114180034067,24.459999084472656,-1.114288516925032,23.68000030517578,-0.005913558525964868 4347,2015-10-13,23.875,24.440000534057614,23.60000038146973,24.399999618530273,2768240.0,-0.02630507527415027,1.7768533551916106,0.9722233014852558,28.629174885909208,25.442814859796513,2.9144825856880487,5.797310774570107,9.510766284738807,9.084942923738524,25.211988457575142,0.9200000762939418,-4.04893178487837,-4.838000106811524,-12.29438491482248,2.6183847011994352,-8.566192510817004,-1.1098077028060445,5.403325728106623,15.437758854675732,-18.798494568945333,3.7281924040054792,10,3.657501220703125,6.024999618530266,9.9375,11.767499923706055,0.514999389648441,1,0.03392667920177539,-1.512817126997518,24.520000457763672,-2.6410266442349073,25.145000457763672,1.3291114180034067,24.459999084472656,0.03392667920177539 4348,2015-10-14,23.399999618530273,23.59499931335449,23.209999084472656,23.28499984741211,2461487.0,-0.019895303935904773,-1.9056478835731034,-0.21904734224398822,28.05281151308104,25.140228326200234,2.644693389009646,5.7661821091030205,9.752409806534587,9.536525599465307,27.007831097508806,0.6650009155273438,-4.072530513376858,-4.804000377655029,-12.251325571472677,2.6433248161626217,-8.527662974563853,-1.0803377807462056,5.344860100155945,7.6000213623046875,-26.58547634385468,3.723662596908825,10,3.7450008392333984,6.370000839233398,11.141249656677246,11.725000381469727,1.0300006866455078,2,0.0160256412868931,1.7768533551916106,23.875,-1.512817126997518,24.520000457763672,-2.6410266442349073,25.145000457763672,0.0160256412868931 4349,2015-10-15,23.915000915527344,24.21999931335449,23.34000015258789,23.565000534057614,2610562.0,0.022008602794559184,-1.1999947547987542,3.0434876353805893,26.35135622769819,24.756433377706266,1.1492577739983219,4.679907063644251,9.01554082191086,8.998707994237478,28.763405433417088,0.879999160766598,-4.1217604858959795,-3.77399911880493,-10.888202711413854,3.3402044738039933,-7.331100915109392,-0.21689732250046845,4.339070074492103,28.2000732421875,-3.7737875166302466,3.5571017963044613,10,0.24499893188476562,5.635000228881836,10.626248359680176,11.209999084472656,0.2149982452392578,3,-0.02738869586328263,-1.9056478835731034,23.399999618530273,1.7768533551916106,23.875,-1.512817126997518,24.520000457763672,-0.02738869586328263 4350,2015-10-16,23.60000038146973,24.145000457763672,23.53000068664551,24.09000015258789,1847590.0,-0.013171671419552111,1.0499979337069496,-1.3999978201753425,28.44639461101086,25.746311076316637,0.3399263643845565,4.478686941588773,9.087382584829047,9.311342548920475,30.344516586949617,0.6149997711181605,-4.275951185851444,-3.61549968719482,-10.477863973055594,3.246864598665958,-7.046681830125209,-0.18431754426443092,4.2025449781762845,17.9724093679822,-14.822205186821659,3.4311821429303886,10,0.6849994659423793,5.737499237060536,10.94124889373779,11.52499961853027,0.639999389648434,4,0.010593220167754547,-1.1999947547987542,23.915000915527344,-1.9056478835731034,23.399999618530273,1.7768533551916106,23.875,0.010593220167754547 4351,2015-10-19,23.489999771118164,23.61000061035156,23.29999923706055,23.559999465942386,1764044.0,-0.004661042736166077,2.647032424548481,0.1428565867785728,28.436021857388482,26.579684306858,0.5264527420474785,4.069192500427558,8.931169066496068,9.418473186966423,31.717487922360526,0.3100013732910085,-4.6554490099374775,-3.2632502555847154,-9.797825041779738,3.271324530610311,-6.530537648682227,0.004037137512796107,3.897142008584293,22.76425663888357,-10.11866780525325,3.267287393097513,10,0.9699993133544922,5.662500381469727,11.051249504089355,11.635000228881836,0.5750007629394496,0,0.02681996910403739,1.0499979337069496,23.60000038146973,-1.1999947547987542,23.915000915527344,-1.9056478835731034,23.399999618530273,0.02681996910403739 4352,2015-10-20,23.395000457763672,23.51499938964844,23.059999465942386,23.5,1526705.0,-0.004044244967226329,5.7408234197063335,1.4999999999999238,25.43266946908558,27.396044116137514,0.6515630175335652,3.8392557652245287,8.777862481105949,9.520958463464382,31.79273980915077,0.4549999237060547,-5.094497897792657,-3.0269995689392104,-9.53593790602983,3.4819387681514087,-6.28146873748452,0.22746959960609914,3.6099700283907126,28.87939964549606,-3.0727061695463966,3.25446916854531,10,0.9899988174438477,5.482500076293945,11.146248817443848,11.729999542236328,2.5149993896484375,1,0.052789001018937576,2.647032424548481,23.489999771118164,1.0499979337069496,23.60000038146973,-1.1999947547987542,23.915000915527344,0.052789001018937576 4353,2015-10-21,23.684999465942386,23.96999931335449,23.20499992370605,23.45499992370605,1600258.0,0.012395768433613341,-1.0958900530399818,-2.190481380563192,21.130124717654823,27.15193190176572,0.40493048089311756,3.1985602134999915,8.266016039221828,9.23869087932584,31.323530586535796,0.7649993896484375,-4.61594202224515,-2.4102505683898876,-8.770834522864842,3.950333386085063,-5.590542545627365,0.7700414088475895,2.9683734301477713,53.879317432182575,23.955910268559943,3.180291977237476,10,0.6999998092651332,5.170000076293935,10.873749732971188,11.347499847412106,2.9549999237060547,2,0.029765671927491688,5.7408234197063335,23.395000457763672,2.647032424548481,23.489999771118164,1.0499979337069496,23.60000038146973,0.029765671927491688 4354,2015-10-22,24.73500061035156,24.834999084472656,23.690000534057614,23.770000457763672,2741527.0,0.04433190492231209,-1.0355529785156186,4.195661187865777,26.890455605014168,27.141309854248266,-0.6727010906702837,1.8234454416308346,6.97374747274117,8.20875271124476,30.620840187014092,1.1499996185302699,-4.131076202534562,-1.0944994926452658,-7.198314707962442,5.009315722671911,-4.146407100303854,1.9574081150133225,1.5949025028795099,94.36628193735062,65.17190501553983,3.0519076076585883,10,-0.5150012969970668,3.7574996948242223,9.789999008178714,10.114999771118168,1.659999847412113,3,-0.0123307175116113,-1.0958900530399818,23.684999465942386,5.7408234197063335,23.395000457763672,2.647032424548481,23.489999771118164,-0.0123307175116113 4355,2015-10-23,24.290000915527344,24.940000534057614,23.545000076293945,24.920000076293945,3961951.0,-0.017990688653469644,3.1641799967546946,-0.6528487680308679,57.356419192689245,30.080603119947956,-0.4042485165315881,1.8410605818154977,7.145842754946752,8.675183673419262,30.927595746934312,1.3950004577636683,-3.5990323109582647,-1.2082491874694838,-6.851724579030261,4.435226204091293,-4.029986883249872,1.6134885083109047,1.7423099974733631,65.42557184917351,32.111847694873404,2.8217376957803877,10,-0.29000091552734375,4.119998931884766,10.357499122619629,10.54749870300293,2.64999961853027,4,-0.006587144863319461,-1.0355529785156186,24.73500061035156,-1.0958900530399818,23.684999465942386,5.7408234197063335,23.395000457763672,-0.006587144863319461 4356,2015-10-26,24.434999465942386,24.78000068664551,24.170000076293945,24.32500076293945,1656753.0,0.005969474884718995,-1.9047642835409635,-0.1746013484670156,56.39581506672956,33.16578536226133,-0.628685443720773,1.3664183162125454,6.741084048763327,8.5601018509028,30.7794714587479,0.610000610351566,-3.222094468854806,-0.8095005989074657,-6.141241700124585,4.5222405023096535,-3.4753711495160253,1.8563699517010939,1.3235266228463871,73.13825631910358,35.40825784016711,2.6658705506085587,10,-0.43499946594238637,3.4575004577636683,10.282500267028805,10.402500152587887,1.3900012969970632,0,-0.0079803437317858,3.1641799967546946,24.290000915527344,-1.0355529785156186,24.73500061035156,-1.0958900530399818,23.684999465942386,-0.0079803437317858 4357,2015-10-27,24.34000015258789,24.84000015258789,24.2549991607666,24.434999465942386,1791110.0,-0.0038878377503918093,-3.415080216213104,-0.8636403044857666,55.26315629367205,36.189157004549216,-0.514940781524519,1.1199236079956698,6.5882392195151915,8.68516839939555,30.40412270202722,0.5850009918212891,-2.953413832150517,-0.651249885559082,-5.6196996746361805,4.317199903518016,-3.1354747800976313,1.8329750089794672,1.1666438979259048,65.41785761400135,23.28665764848715,2.4842248945385488,10,-0.3400001525878906,3.4524993896484304,10.18375015258789,10.497499465942383,0.254999160766598,1,-0.01129825870198442,-1.9047642835409635,24.434999465942386,3.1641799967546946,24.290000915527344,-1.0355529785156186,24.73500061035156,-0.01129825870198442 4358,2015-10-28,24.20499992370605,24.45000076293945,23.395000457763672,24.34000015258789,3014602.0,-0.00554643500556784,4.943639421243041,1.4210653121047085,47.7333415617738,38.56493315277984,-0.2835623431531964,0.8478959328854963,6.498859082516482,8.841053994908268,30.61703030766244,1.0550003051757777,-2.766699539459861,-0.5002501487731976,-4.898730309338095,3.8982300117917,-2.6994902290556446,1.6989899315092494,1.0699126515947661,52.4271473102681,7.234957597144955,2.1992400802824488,10,-0.20499992370605113,3.327501296997074,9.079999923706058,9.997499465942386,0.22500038146973012,2,0.07043998880727953,-3.415080216213104,24.34000015258789,-1.9047642835409635,24.434999465942386,3.1641799967546946,24.290000915527344,0.07043998880727953 4359,2015-10-29,23.045000076293945,23.92499923706055,22.8799991607666,23.86000061035156,4313809.0,-0.04792397649528668,1.2116455512250364,6.037030757710435,32.786883195540426,39.04720966217201,0.8270196729714314,1.4610017701007543,7.4495780467760255,10.015725218623885,32.38081225615902,1.3250007629394496,-2.501117356053058,-1.2654999732971177,-4.595246187870739,2.0642462412765035,-2.9303730805839265,0.3993731339896911,2.0167195418109323,8.009747841271677,-31.210244001318223,1.6648731072868101,10,0.8649997711181641,4.48750114440918,9.578749656677246,10.602499961853027,1.3250007629394531,3,0.15599910182046894,4.943639421243041,24.20499992370605,-3.415080216213104,24.34000015258789,-1.9047642835409635,24.434999465942386,0.15599910182046894 4360,2015-10-30,22.95499992370605,23.309999465942386,22.67499923706055,23.0,3308691.0,-0.0039054090817937093,-1.0991692807263918,0.05521478135714662,35.938900414475526,39.88086283518168,0.9117891379426659,0.9669645874885795,7.354273091404377,10.129762318194725,34.15823676560702,0.6350002288818359,-2.1719067688748552,-0.9532501220703153,-2.1244947589590524,0.2179945148184217,-1.5388724405146839,-0.3676278036259468,1.910582173778561,12.933051650802629,-22.89385213414469,0.5856223184443693,10,0.8524999618530309,4.577501296997074,9.576250076293949,10.692500114440922,1.5049991607666051,4,0.1498584424086653,1.2116455512250364,23.045000076293945,4.943639421243041,24.20499992370605,-3.415080216213104,24.34000015258789,0.1498584424086653 4361,2015-11-02,23.11000061035156,23.45499992370605,22.540000915527344,22.75,2832923.0,0.006752371472910967,-1.3461549747642618,-7.9999999999992895,42.463061333557796,41.773128597900815,0.7791532524027147,0.8355048610276938,7.062239029601773,10.010721741002317,33.36247346567964,0.9149990081787074,-1.8434349978336542,-0.7859994888305692,-1.9863705994284508,0.41437162176731235,-1.3861850441295083,-0.18581393353163023,1.5751349681624092,24.78260364784678,-13.060621663919665,0.60018555529894,11,0.6300001144409215,4.38750076293946,9.283749580383304,10.537499427795414,1.3400001525878906,0,0.16572911391402134,-1.0991692807263918,22.95499992370605,1.2116455512250364,23.045000076293945,4.943639421243041,24.20499992370605,0.16572911391402134 4362,2015-11-03,24.114999771118164,24.32500076293945,23.165000915527344,23.20499992370605,2743530.0,0.04348763021306201,-1.3434390918688903,2.527773068283,56.37823560198377,45.68958536282625,-0.12625001273802638,-0.13922184187630293,5.872320653363616,9.038870367813558,32.26880826889573,1.2150001525878906,-1.5216261437876781,0.19524965286255025,-1.0025882713208567,1.3930875770459572,-0.40366930922915145,0.794168614954252,0.35562234109714197,82.4606796552793,39.10682144250107,0.598918962091703,11,-0.3749990463256836,3.382501602172855,8.267499923706055,9.532500267028809,-0.07999992370605469,1,0.0709102636554575,-1.3461549747642618,23.11000061035156,-1.0991692807263918,22.95499992370605,1.2116455512250364,23.045000076293945,0.0709102636554575 4363,2015-11-04,24.05500030517578,25.0049991607666,24.01000022888184,24.34000015258789,3056518.0,-0.002488055837107761,-4.306660970052165,-0.3131866980226438,51.35921797930582,48.408336737747554,-0.00921558816984458,-0.05237303938754678,5.76497396840702,9.13743408325476,30.953954569026624,0.9949989318847621,-1.1767321870533607,0.11650018692016673,-1.077269245997197,1.3102696198375305,-0.4803845295385152,0.7133849033788486,-1.5149993896484375,61.460465238643145,15.520973057499788,0.5968847164586814,11,-0.2825002670288086,3.442501068115238,8.146249771118164,9.500000953674316,-0.0699996948242223,2,0.02244851387769553,-1.3434390918688903,24.114999771118164,-1.3461549747642618,23.11000061035156,-1.0991692807263918,22.95499992370605,0.02244851387769553 4364,2015-11-05,24.28000068664551,24.53499984741211,23.85000038146973,24.149999618530273,1763345.0,0.009353580487019064,1.140625372529374,-0.45614434286786326,56.71937384654353,48.33755392150914,-0.3414525122728165,-0.3073055860258229,5.362603842420398,8.943596529049355,29.717247865991148,0.6849994659423793,-0.7622240657760031,0.35050048828125213,-0.8293476219592932,1.5303485985217975,-0.23942356683901878,0.940424543401523,-1.690699806213381,70.58827625856098,20.239056931895952,0.5899240551202725,11,-0.5075006484985387,3.217500686645508,7.879999160766598,9.275000572204586,-0.5200004577636719,3,0.006177908331475912,-4.306660970052165,24.05500030517578,-1.3434390918688903,24.114999771118164,-1.3461549747642618,23.11000061035156,0.006177908331475912 4365,2015-11-06,24.40500068664551,24.69499969482422,24.229999542236328,24.229999542236328,1794731.0,0.005148270035624458,-4.314252705692581,1.3461515889550655,59.01479276597665,48.62855144364771,-0.5011227006611634,-0.5170989727810387,5.048680602290059,8.849924428795308,29.09662366800215,0.4650001525878906,-0.3001298878835641,0.512500476837161,-0.5471397079797278,1.5721406616540499,-0.01731961557128514,1.0423205692456072,-1.7673858406066927,75.65927378326174,20.919349844926778,0.5298200924084444,11,-0.6325006484985387,2.704999923706051,7.496249198913571,8.797499656677243,-1.1550006866455114,4,-0.0014341260572577896,1.140625372529374,24.28000068664551,-4.306660970052165,24.05500030517578,-1.3434390918688903,24.114999771118164,-0.0014341260572577896 4366,2015-11-09,24.375,24.85000038146973,24.334999084472656,24.51000022888184,1762132.0,-0.0012292844007960602,-3.790663839677827,-0.771424834606712,59.78043782993142,49.13047161434319,-0.5369991755338432,-0.5254588908279274,4.894540951785267,8.894072237482817,28.325259887565974,0.5150012969970739,0.0368308201124421,0.48974981307983256,-0.5536732484963238,1.533172874655989,-0.03196171770824563,1.0114613438679108,-1.6900374676666274,65.76088252276122,7.429640923662319,0.5217115307880774,11,-0.6024999618530273,-0.25,7.476249694824219,8.827500343322754,-0.6749992370605504,0,0.003487141927083437,-4.314252705692581,24.40500068664551,1.140625372529374,24.28000068664551,-4.306660970052165,24.05500030517578,0.003487141927083437 4367,2015-11-10,24.684999465942386,24.84499931335449,24.239999771118164,24.65999984741211,2044160.0,0.012717926807892743,2.5072507035090275,-0.1851820455219983,59.94036026525421,50.48680702584102,-0.8860965036493624,-0.8133654865235549,4.427447754420594,8.601683017895791,27.298106380074806,0.6049995422363246,-0.02769853982074366,0.7592493057251026,-0.3436811823275221,1.8621797937777274,0.2077840616987885,1.3107145497514168,-1.95363620104035,72.29436943482993,12.846449631105457,0.5514652440263127,11,-0.9124994277954137,-0.5599994659423864,4.031250953674309,5.51250076293945,-0.9699993133544957,1,-0.009519899051533831,-3.790663839677827,24.375,-4.314252705692581,24.40500068664551,1.140625372529374,24.28000068664551,-0.009519899051533831 4368,2015-11-11,23.774999618530273,24.57999992370605,23.55500030517578,24.5,3925039.0,-0.03686448722300473,1.316382719641386,-29.00045777065278,40.184033884514555,51.30871265794925,-0.048619559894582665,0.13298721401096003,5.167991430641081,9.530966346123236,26.254716638650084,1.1299991607666051,-0.12175990522225888,-0.169500541687011,-1.2472609130366692,0.9082598296626472,-0.7083807273618383,0.3693796439878163,-0.9981636357109451,16.988362964741256,-36.47111752532976,0.538880185674829,11,-0.0024995803833007812,0.35000038146972656,4.941250801086422,6.4225006103515625,-0.2099990844726598,2,0.01093586679510139,2.5072507035090275,24.684999465942386,-3.790663839677827,24.375,-4.314252705692581,24.40500068664551,0.01093586679510139 4369,2015-11-12,23.26000022888184,23.88999938964844,23.065000534057614,23.86000061035156,2565684.0,-0.021661383718679095,1.5000043348967806,0.8275862976146218,39.616922652739,51.71738179553409,0.5588543542045841,0.6286297452893059,5.492773268839489,10.055504588798978,25.651535668996665,0.8249988555908274,-0.2209956414678409,-0.651749897003171,-1.772244514414922,0.46874472040857995,-1.2119972057090465,-0.09150258829729552,-0.4386009825035657,10.924353585068111,-39.32694110554666,0.5602473087058752,11,0.5124998092651332,0.8649997711181605,5.456250190734856,6.9374999999999964,-0.034999847412109375,3,0.03116940560342263,1.316382719641386,23.774999618530273,2.5072507035090275,24.684999465942386,-3.790663839677827,24.375,0.03116940560342263 4370,2015-11-13,23.85000038146973,24.35000038146973,23.28499984741211,23.28499984741211,3890627.0,0.025365440532338912,-2.7699098314445663,-0.9416669580669841,44.58835137286788,51.9535251332352,0.12198962463447316,0.06147092534709131,4.7304800595264,9.341173644215925,24.86730451207103,1.0900001525878906,-0.2456393177758116,-0.07424974441527965,-1.1856418557237447,1.0371423668931854,-0.6299458000695104,0.4814463112389511,-0.9849291368036894,43.97758624742771,-3.2390926906166584,0.5556960556542322,11,0.18499946594237926,0.2749996185302699,4.8662500381469656,6.347499847412106,-0.9549999237060582,4,-0.0037735912431186014,1.5000043348967806,23.26000022888184,1.316382719641386,23.774999618530273,2.5072507035090275,24.684999465942386,-0.0037735912431186014 4371,2015-11-16,24.1200008392334,24.63999938964844,23.63999938964844,23.649999618530273,2711329.0,0.011320773729355693,-3.081618671711451,0.8318597813133972,48.028679960909614,51.02579672867141,0.011537596303014652,-0.16749921032860016,4.244572968136161,8.967747778751175,23.870690158783162,1.0,-0.057914505995086074,0.16425065994262766,-0.9309122861640304,1.2594136060492858,-0.38333081311070316,0.7118321329959585,-1.2121310362453457,59.2697207125347,13.76236300329817,0.5475814730533297,11,-0.08500099182128906,-0.16000080108642578,4.596249580383297,6.0774993896484375,-1.320001602172848,0,-0.03606968528036958,-2.7699098314445663,23.85000038146973,1.5000043348967806,23.26000022888184,1.316382719641386,23.774999618530273,-0.03606968528036958 4372,2015-11-17,24.6299991607666,24.7549991607666,24.2450008392334,24.434999465942386,1835528.0,0.021144208283096155,1.292128859704768,0.4148918901369965,53.56842467363671,51.27126413915262,-0.46681632429962505,-0.6115869652175796,3.4414821047698787,8.333566347761519,22.699957430602314,0.6349983215332031,0.13046600324622304,0.6124990463256843,-0.4887896028678149,1.7137876955191835,0.06185472172893469,1.163143370922434,-1.6801867706229778,92.60354428551115,45.98984051279344,0.5506443245967496,11,-0.6724987030029297,-0.8574991226196289,4.086251258850094,5.567501068115234,-1.4849987030029297,1,-0.03775876693120461,-3.081618671711451,24.1200008392334,-2.7699098314445663,23.85000038146973,1.5000043348967806,23.26000022888184,-0.03775876693120461 4373,2015-11-18,24.38999938964844,24.71999931335449,24.229999542236328,24.35000038146973,1695648.0,-0.00974420541192944,-2.499989782085839,0.20512343988419326,63.356503114453474,52.00872294669817,-0.19478313977394635,-0.3331426832294042,3.3927751251824994,8.446886335695073,21.79462496891696,0.4899997711181605,0.2664270634769039,0.33724927902222035,-0.7643593109529512,1.4388578689973919,-0.2135550159653654,0.8880535740098061,-1.3990832640923578,78.40236285700767,25.794079079231885,0.5508042949875853,11,-0.4324989318847692,-0.6174993515014684,4.326251029968255,5.807500839233395,-1.2449989318847692,2,-0.02767524616450101,1.292128859704768,24.6299991607666,-3.081618671711451,24.1200008392334,-2.7699098314445663,23.85000038146973,-0.02767524616450101 4374,2015-11-19,24.43000030517578,24.71999931335449,24.315000534057614,24.56999969482422,1809607.0,0.001640053978202216,-1.1891889105398938,-3.500071527347289,64.79439082482808,52.65090050879277,-0.23609713884276218,-0.4186283324083355,3.0548724732413888,8.291207376516702,21.436681690321873,0.404998779296875,0.24300287065189252,0.3925002098083503,-0.6773273967430811,1.4623278163597817,-0.14241359346736715,0.9274140130840678,-1.3988025189154882,77.8912239864124,19.42719325224492,0.5349138032757157,11,-0.4724998474121094,-0.6575002670288086,4.027500152587891,5.767499923706055,-1.3899993896484375,3,-0.035407276312432456,-2.499989782085839,24.38999938964844,1.292128859704768,24.6299991607666,-3.081618671711451,24.1200008392334,-0.035407276312432456 4375,2015-11-20,24.1299991607666,24.47500038146973,23.920000076293945,24.20000076293945,2331883.0,-0.01228003031770819,-1.2653084262031045,0.5000136239781763,59.94150796569154,52.6687971905439,0.02323626829458547,-0.1383204888465812,3.0655581344075955,8.446345631951566,21.104918345065936,0.5550003051757848,0.25306126064836576,0.10049915313720703,-0.9637566675735911,1.1647549738480052,-0.43162875721819205,0.6326270634926061,-1.059325347016184,43.946176834347845,-18.002614549653394,0.5321279103553989,11,-0.17499923706055043,-0.3574991226196289,2.725001335144043,6.067501068115234,-0.4349994659423828,4,-0.03750513098932573,-1.1891889105398938,24.43000030517578,-2.499989782085839,24.38999938964844,1.292128859704768,24.6299991607666,-0.03750513098932573 4376,2015-11-23,24.239999771118164,24.69499969482422,23.899999618530273,24.0,2007377.0,0.004558666149081958,-2.6136323243182322,-3.4284896869296855,51.47579671764939,51.72829012969892,-0.12061157497404196,-0.2779285729615353,2.65462404103161,8.1884157130728,20.672603364468536,0.7950000762939453,0.2151099699144403,0.2202497482299819,-0.8318680400820604,1.2723675365420242,-0.3058091459260375,0.7463086423860013,-1.1306394504274238,39.76612100850834,-18.778892135592407,0.5260588941560205,11,-0.3299999237060547,-0.4674997329711914,2.571249961853024,5.957500457763672,-0.6199989318847656,0,-0.05548677087683196,-1.2653084262031045,24.1299991607666,-1.1891889105398938,24.43000030517578,-2.499989782085839,24.38999938964844,-0.05548677087683196 4377,2015-11-24,24.065000534057614,24.35000038146973,23.90500068664551,24.059999465942386,1857184.0,-0.00721944054096324,-1.825407205570757,0.02083780368592514,50.114945149481265,52.83172471469522,-0.047838722258166655,-0.13132084904533414,2.5796082478288547,8.243862676728039,20.2621425568918,0.44499969482421875,0.14571689640311547,0.05900049209594371,-0.9826305635057686,1.100631547697656,-0.46181503570491245,0.5798160198967999,-0.9177274365653574,20.122070357930042,-36.48217970272781,0.5208155278008569,11,-0.15500068664550426,-0.292500495910641,2.74124908447266,6.132499694824222,-1.3700008392333949,1,-0.05256601990125831,-2.6136323243182322,24.239999771118164,-1.2653084262031045,24.1299991607666,-1.1891889105398938,24.43000030517578,-0.05256601990125831 4378,2015-11-25,25.90999984741211,26.165000915527344,24.82999992370605,24.920000076293945,6420391.0,0.07666732900102735,-1.2820528286630388,197.95766590417142,63.65158583117754,55.502242845632836,-1.7412506729602661,-1.9415824493436844,0.5024900605636589,6.293935435395106,19.214651599396486,2.10000038146973,0.11745098317636504,1.8187498092651353,0.47366201833644794,3.1638376001938227,1.1462059138007916,2.491293704729479,-2.7255722286543644,88.74168114370117,32.50568139562604,0.6725438954643428,11,-1.1849994659423828,-1.5574989318847656,0.721250057220459,4.287500381469727,-3.5,2,-0.10671553091207775,-1.825407205570757,24.065000534057614,-2.6136323243182322,24.239999771118164,-1.2653084262031045,24.1299991607666,-0.10671553091207775 4379,2015-11-26,26.63999938964844,27.9950008392334,25.92499923706055,26.20000076293945,4973643.0,0.02817443251776952,-3.181814328595176,0.44444316003430095,66.99619081380123,57.99200278351432,-2.1695252297317573,-2.5175188569658076,-0.4764025112586232,5.460670729237474,18.32374066119182,2.085000991821289,0.08364045662654007,2.3689993858337424,0.6925825424221372,4.0454162292453475,1.5307909641279416,3.207207807539543,-3.3363488390199123,66.91084137571272,12.58929590367103,0.838208421705802,11,-0.8224992752075231,-1.37249851226807,-0.019999980926520777,3.557500839233395,-4.9149990081787145,3,-0.13119365660506843,-1.2820528286630388,25.90999984741211,-1.825407205570757,24.065000534057614,-2.6136323243182322,24.239999771118164,-0.13119365660506843 4380,2015-11-27,26.395000457763672,26.95000076293945,26.17499923706055,26.71500015258789,2458460.0,-0.009196656812986648,-1.0394719670732324,-0.7272743035988196,64.87482562781008,59.863796746503255,-1.7048347996785296,-2.1097581988876257,-0.4513627186384426,5.578056495329488,17.295315306940225,0.7750015258788991,0.24145367707697574,1.9520004272460945,0.1434176532157636,3.7605832012764253,1.0477090402309308,2.856291814261258,-2.8098688898188513,60.9279632596788,7.720738641832618,0.9042913870151651,11,-0.44750022888183594,-1.1274995803833008,-0.038750648498535156,3.7350006103515625,-5.010000228881832,4,-0.1271073871585976,-3.181814328595176,26.63999938964844,-1.2820528286630388,25.90999984741211,-1.825407205570757,24.065000534057614,-0.1271073871585976 4381,2015-11-30,26.940000534057614,26.940000534057614,26.0,26.20000076293945,2627194.0,0.02064785250396306,1.5405427697288117,-2.3125014901175405,66.04983489550436,61.250620104488554,-2.0201959966136975,-2.4802773983919018,-1.2037243926014867,4.90763619831915,16.27721675846521,0.9400005340576136,0.4748415064359506,2.3055005073547328,0.2917689917897164,4.319232022919749,1.2986347495722228,3.3123662651372427,-3.09027680983548,74.2053724739289,22.44539529328503,1.0068657577825086,11,-0.9925003051757777,-1.6724996566772425,-0.735000610351559,3.1900005340576207,-5.840000152587887,0,-0.12045288696750611,-1.0394719670732324,26.395000457763672,-3.181814328595176,26.63999938964844,-1.2820528286630388,25.90999984741211,-0.12045288696750611 4382,2015-12-01,25.82500076293945,27.20499992370605,25.6200008392334,27.20499992370605,3370816.0,-0.041388260913676644,1.2971015193837827,-1.8648643075677946,64.17705266262524,61.34179227650764,-0.8022210205699771,-1.297103252844277,-0.22579200014908096,5.89576581964867,15.805614175871241,1.5849990844726527,0.6292262886568025,1.1050006866455035,-0.9604036065176658,3.170404979808673,0.07229854006391889,2.137702833227088,-1.7265604118166387,31.437616158402058,-23.699548248164255,1.032702146581584,12,0.12249946594238637,-0.5574998855590785,0.12124919891357777,4.305000305175785,-5.110000610351559,1,-0.08538237593666864,1.5405427697288117,26.940000534057614,-1.0394719670732324,26.395000457763672,-3.181814328595176,26.63999938964844,-0.08538237593666864 4383,2015-12-02,24.59499931335449,25.56999969482422,24.26499938964844,25.520000457763672,4727317.0,-0.04762832190696753,1.5463430065408057,0.6702910919854017,58.401504944942516,60.631471623187025,0.513966841950765,-0.025900068880208238,0.8435757667122168,6.992612248479066,15.430815798912716,1.5600013732910085,0.7231006777611171,-0.15200071334839294,-2.1947965939331446,1.8907951672363588,-1.1733986536407706,0.8693972269439847,3.40000152587891,8.847179502913253,-49.7393911001635,1.0213979402923758,12,1.3525009155273473,0.6725015640258825,1.3012504577636719,5.535001754760746,-3.944999694824215,2,-0.07725146052346565,1.2971015193837827,25.82500076293945,1.5405427697288117,26.940000534057614,-1.0394719670732324,26.395000457763672,-0.07725146052346565 4384,2015-12-03,24.43000030517578,25.375,24.239999771118164,24.540000915527344,2738686.0,-0.00670864048730091,-3.632638126600805,0.11891943163143014,53.85638321482149,59.95534665086813,0.7587572845442132,0.15906823202686127,0.8481923197609831,7.0177539683877015,14.938305191690148,1.135000228881836,0.7401800437955366,-0.3244997024536147,-2.361168641356855,1.7121692364496255,-1.3428341719052348,0.6938347669980054,3.4904005050659173,6.4081121173563,-51.79462203486425,1.0183344694516205,12,1.5174999237060547,0.8375005722045898,1.3362503051757812,5.469999313354485,-3.7550010681152344,3,-0.08268524079124595,1.5463430065408057,24.59499931335449,1.2971015193837827,25.82500076293945,1.5405427697288117,26.940000534057614,-0.08268524079124595 4385,2015-12-04,24.3700008392334,24.88999938964844,24.145000457763672,24.540000915527344,1890460.0,-0.0024559748339286758,-1.4032191079158052,1.5454466638923567,51.70998689121377,59.98136778126417,0.9570223142980581,0.22800087744256814,0.7159195368830495,6.9291018697690205,14.523016753150648,0.7449989318847692,0.7189182892909187,-0.38274917602539205,-2.420742271796769,1.6552439197459847,-1.4017457239110804,0.6362473718602963,3.403183929443358,7.352954926102702,-48.61983600697027,1.0189965478856877,12,1.5799999237060547,0.8975000381469727,1.3512496948242188,5.529998779296868,-3.075000762939453,4,-0.10853509916608095,-3.632638126600805,24.43000030517578,1.5463430065408057,24.59499931335449,1.2971015193837827,25.82500076293945,-0.10853509916608095 4386,2015-12-07,24.459999084472656,24.82999992370605,24.29999923706055,24.60000038146973,1422627.0,0.0036929931120219806,-1.3043458430255508,0.8235366715659534,48.76632700715298,59.83152132100547,1.007457737277754,0.1525166620208438,0.4760248943193588,6.688907407562304,14.213252472035576,0.5300006866455007,0.6908781878163168,-0.2970008850097656,-2.332029508560492,1.7380277385409606,-1.314515196785127,0.7205134267655957,3.095494625549314,10.294074564878237,-39.34963869165482,1.0175143117753627,12,1.610001564025879,0.8075017929077148,1.2100014686584473,5.44000053405761,-3.9499988555908168,0,-0.12571541172063427,-1.4032191079158052,24.3700008392334,-3.632638126600805,24.43000030517578,1.5463430065408057,24.59499931335449,-0.12571541172063427 4387,2015-12-08,24.45000076293945,24.60000038146973,24.19499969482422,24.54999923706055,1413908.0,-0.0004087621384889495,3.0499914169637856,0.7142681979809866,50.450461028777454,58.364729676294345,1.2044749602714973,0.1517890859072999,0.3363050651196744,6.554790774794281,13.857770253406626,0.40500068664551137,0.7176166068068675,-0.29524927139282653,-2.3347370987121927,1.7442385559265396,-1.3149931850525114,0.7244946422668583,2.9008633519470237,21.403541647146756,-23.58609625375217,1.019743913659684,12,1.6199998855590856,1.0799999237060582,1.1687502861022985,5.414999008178711,-4.32500076293945,1,-0.13701432625505472,-1.3043458430255508,24.459999084472656,-1.4032191079158052,24.3700008392334,-3.632638126600805,24.43000030517578,-0.13701432625505472 4388,2015-12-09,24.03499984741211,24.70000076293945,23.82500076293945,24.415000915527344,1862671.0,-0.016973452048164583,-1.1875020861645373,3.800068665598265,47.192603549975004,56.16433109142476,1.4813128372867617,0.6190039475148872,0.5769149468393593,6.838326438953644,13.161587546330683,0.875,0.7884398082330755,-0.7232501983642585,-2.7398844340298822,1.2933840373013652,-1.7315673161970686,0.28506691946855156,3.123512448046995,13.548334699241934,-26.152586913274504,1.0083171178328116,12,1.480000495910641,1.4950008392333984,1.5837512016296387,5.829999923706051,-3.600000381469723,2,-0.138131879172102,3.0499914169637856,24.45000076293945,-1.3043458430255508,24.459999084472656,-1.4032191079158052,24.3700008392334,-0.138131879172102 4389,2015-12-10,23.98500061035156,24.625,23.76000022888184,24.07500076293945,1632390.0,-0.0020802678334918,-2.203697424377358,0.23684184108818954,48.93147622727517,54.39284782469866,1.2461396703686773,0.7653428298557756,0.41562505752217405,6.747411151560275,12.152639279439684,0.8649997711181605,0.8868249509617385,-0.8094994544982939,-2.7368235165120964,1.1178246075155087,-1.7731614855051951,0.15416257650860743,2.9068307625059724,19.91155297116125,-18.457076761941366,0.9636620310069012,12,1.4974994659423864,1.5450000762939489,1.6500000953674352,5.879999160766602,-4.194999694824215,3,-0.13904527441962833,-1.1875020861645373,24.03499984741211,3.0499914169637856,24.45000076293945,-1.3043458430255508,24.459999084472656,-0.13904527441962833 4390,2015-12-11,23.76000022888184,24.290000915527344,23.420000076293945,24.28499984741211,2289832.0,-0.009380878705194329,2.2523289185190465,5.8333192048488565,46.52173937080662,52.22305943306558,1.1823998454329576,1.0363912294669007,0.42043120639776177,6.836023071246061,11.621685864967969,0.8700008392333984,0.7395609529026075,-1.029999828338621,-2.967005164712649,0.9070055080354074,-1.998502496525635,-0.06149716015160678,2.8186480295781244,24.113488608663737,-13.496805021935835,0.9685026681870145,12,1.5524997711181605,1.7700004577636683,1.8750004768371547,6.104999542236321,-3.85000038146973,4,-0.12984010783262834,-2.203697424377358,23.98500061035156,-1.1875020861645373,24.03499984741211,3.0499914169637856,24.45000076293945,-0.12984010783262834 4391,2015-12-14,23.25,23.895000457763672,23.18000030517578,23.80500030517578,1410174.0,-0.021464655890949924,-1.057555299412701,1.0571442065605645,44.36764955166074,50.02201464295841,1.244836025582483,1.5577372843579518,0.9462299489512205,7.219335677221757,11.399568105999919,0.7150001525878906,0.4683809121845144,-1.496500015258789,-3.533360711141146,0.5403606806235679,-2.5149303631999658,-0.47806966731761236,2.949610476600043,4.605241693624699,-33.76240858545294,1.0184303479411783,12,1.125,2.280000686645508,2.1912503242492676,6.6149997711181605,-2.795000076293949,0,-0.08408601822391637,2.2523289185190465,23.76000022888184,-2.203697424377358,23.98500061035156,-1.1875020861645373,24.03499984741211,-0.08408601822391637 4392,2015-12-15,23.70000076293945,23.809999465942386,23.34499931335449,23.53000068664551,1530181.0,0.019354871524277506,1.3846315614439142,-0.30630627534537175,31.078763096699987,46.986154437598124,0.5159635825213904,1.0903961942909604,0.5083946763988756,6.649646196577656,11.27116129093678,0.5599994659423864,0.21518092742130435,-0.9999993324279828,-3.0898318859596614,1.0898332211036958,-2.044915609193822,0.044916944337856535,2.076864289661195,34.210546128961674,2.123377892408975,1.044916276765839,12,0.577499389648441,1.8299999237060582,0.24874925613403676,6.164999008178711,-3.505001068115231,1,-0.13459917431926538,-1.057555299412701,23.25,2.2523289185190465,23.76000022888184,-2.203697424377358,23.98500061035156,-0.13459917431926538 4393,2015-12-16,23.71500015258789,24.01499938964844,23.3700008392334,23.70000076293945,1547437.0,0.0006328856188011489,1.0975635474946839,0.08823166421705832,21.46340083677768,43.38693417337103,0.4056694759573496,1.077477545650794,0.5046963510551237,6.503850738490698,11.03985008672628,0.6449985504150426,-0.12070954973034986,-0.9512499809265123,-3.083532856145915,1.1810328942928905,-2.0173914185362136,0.11489145668318912,1.6983038353732738,37.02421871287599,8.95610209045509,1.0661414376097023,12,0.31999969482421875,1.8150005340576172,0.2337498664855957,6.14999961853027,-3.6800003051757812,2,-0.1513809879607415,1.3846315614439142,23.70000076293945,-1.057555299412701,23.25,2.2523289185190465,23.76000022888184,-0.1513809879607415 4394,2015-12-17,23.565000534057614,24.315000534057614,23.45499992370605,24.0049991607666,1968944.0,-0.0063250945631517785,-1.6060630581163202,-29.334435401824418,21.868770540507995,40.07124346773706,0.4694309984198419,1.2220036289518283,0.6393414895779124,6.534745582932171,10.673496663007082,0.8600006103515625,-0.39160167558824455,-1.0579996109008825,-3.2448511907558846,1.1288519689541197,-2.1514254008283835,0.0354261790266186,1.5356409383135983,33.92071817123093,9.59568344334081,1.0934257899275004,12,0.43999958038330433,1.9650001525878942,0.3837494850158727,6.299999237060547,-3.66500091552734,3,-0.1328241458595154,1.0975635474946839,23.71500015258789,1.3846315614439142,23.70000076293945,-1.057555299412701,23.25,-0.1328241458595154 4395,2015-12-18,23.22500038146973,23.5,22.97500038146973,23.5,3666972.0,-0.014428183529913152,2.8181843402991857,0.6250010837241834,11.502564743162011,35.93082543840474,0.703961453141023,1.5712879640957276,0.9376367343390157,6.718843861188571,10.149437451686035,0.5900001525878835,-0.5519244819853952,-1.3527498245239222,-3.6185793546131997,0.9130797055653552,-2.485664589568561,-0.2198350594792835,1.6067513274941199,18.656714293441382,0.6147192326697031,1.1329147650446394,12,0.6125001907348597,2.2600002288818324,0.7237496376037562,6.63999938964843,-3.870000839233402,4,-0.14790094335942539,-1.6060630581163202,23.565000534057614,1.0975635474946839,23.71500015258789,1.3846315614439142,23.70000076293945,-0.14790094335942539 4396,2015-12-21,22.895000457763672,23.440000534057614,22.895000457763672,23.149999618530273,1939803.0,-0.014208823176999896,-3.2745244702414955,0.927270961790564,13.737593962953994,31.851617986646577,0.8812985397049147,1.892380775755786,1.2413859581046296,6.884969448334594,9.861252553138957,0.5450000762939418,-0.6723608923248889,-1.6154997825622566,-4.000255828058862,0.7692562629343485,-2.807877805310561,-0.4231217598139523,1.6396710388011186,0.0,-15.672239106156923,1.1923780227483027,12,0.9025001525878906,2.5500001907348633,1.1849994659423828,6.969999313354489,-3.4850006103515625,0,-0.13037783580123719,2.8181843402991857,23.22500038146973,-1.6060630581163202,23.565000534057614,1.0975635474946839,23.71500015258789,-0.13037783580123719 4397,2015-12-22,22.79999923706055,23.31999969482422,22.73500061035156,23.0,1722078.0,-0.004149430827851575,-2.545470308761086,0.784319298691765,19.104956813772375,28.73076834929073,0.8019688766929214,1.989768549618244,1.3292847976821278,6.819069555899571,9.61345049422626,0.5849990844726598,-0.7806025688150271,-1.6472509384155245,-4.146129588544994,0.8516277117139452,-2.8966902634802594,-0.39781161335078963,1.4395314725200379,4.1138373321266,-11.908597228412063,1.2494393250647342,12,0.8800010681152308,2.56500148773193,1.1975007057189906,7.06500053405761,-3.3499984741210973,1,-0.10285085051857323,-3.2745244702414955,22.895000457763672,2.8181843402991857,23.22500038146973,-1.6060630581163202,23.565000534057614,-0.10285085051857323 4398,2015-12-23,23.145000457763672,23.25,22.84499931335449,22.8799991607666,1507587.0,0.015131632993317545,-1.4179073885342766,-1.3250014305060411,29.17341606550643,26.535428331316425,0.35475056114569625,1.5041162693170165,0.9963567292871147,6.318170314284529,9.979838480690677,0.4500007629394496,-0.8714938573973683,-1.1639997482299798,-3.6278363181962874,1.2998368217363279,-2.3959180332131353,0.06791853675317583,0.793624231971112,25.94935868417104,8.35094378243485,1.2319182849831543,12,0.3800001144409144,2.2200002670288086,0.7199997901916504,6.719999313354489,-4.725000381469727,2,-0.1274573646400563,-2.545470308761086,22.79999923706055,-3.2745244702414955,22.895000457763672,2.8181843402991857,23.22500038146973,-0.1274573646400563 4399,2015-12-25,23.145000457763672,23.145000457763672,23.145000457763672,23.145000457763672,0.0,0.0,1.0,0.0,29.75205725703681,24.672130318675336,0.24928040378716076,1.2952633646381955,0.9920762326636137,6.165799068591809,9.110099172452394,0.0,-0.9866589170787172,-0.9892498016357436,-3.243855282336437,1.2653556790649496,-2.1165525419860884,0.13805293871460123,0.5528994160944656,53.59479405604889,33.266959750968994,1.1273027403503464,12,0.3800001144409144,2.2200002670288086,0.7199997901916504,6.719999313354489,-4.685001373291016,4,-0.13437029807049994,-1.4179073885342766,23.145000457763672,-2.545470308761086,22.79999923706055,-3.2745244702414955,22.895000457763672,-0.13437029807049994 4400,2015-12-28,23.040000915527344,23.35000038146973,22.959999084472656,23.25,1326002.0,-0.004536597112103635,-1.1080994700703328,-100.0,26.644773991803362,22.702921923135627,0.26977749889813296,1.1974196819886131,1.1016418822173755,6.109803219197616,8.089049750016466,0.39000129699707387,-1.0546599683710838,-0.9264993667602539,-2.9614056478230104,1.1084069143025026,-1.9439525072916304,0.09095377377112257,0.4653191056294794,43.26245931665558,20.770445655745476,1.0174531405313778,12,0.48499965667724254,2.3249998092651367,0.8249993324279785,6.694999694824219,-3.9950008392333984,0,-0.1362847731000275,1.0,23.145000457763672,-1.4179073885342766,23.145000457763672,-2.545470308761086,22.79999923706055,-0.1362847731000275 4401,2015-12-29,23.69499969482422,23.73500061035156,23.149999618530273,23.149999618530273,1876612.0,0.0284287653328803,-1.1467923300097511,-2.5952497729336965,39.75575594642244,23.667032239771455,-0.352532372420157,0.30235036852250374,0.4624606875188704,5.287680452559979,6.9954863074794345,0.6949996948242152,-1.12546010085331,-0.10925054550170898,-1.5871234315497489,1.368622340546331,-0.8481869885257289,0.629685897522311,-0.9599990844726598,95.99990844726598,70.33936268846706,0.7389364430240202,12,-0.16999912261963246,1.6700010299682617,0.16875028610229492,5.820001602172852,-4.379999160766605,1,-0.18316101322997236,-1.1080994700703328,23.040000915527344,1.0,23.145000457763672,-1.4179073885342766,23.145000457763672,-0.18316101322997236 4402,2015-12-30,23.6200008392334,23.899999618530273,23.6200008392334,23.75,914396.0,-0.0031651764742247623,-3.307701336619863,-0.23853053682232261,43.79672506176787,26.148512709214806,-0.32416423021132346,0.2146936517734339,0.5557943391511486,5.205557597534501,6.134186720309969,0.279998779296875,-1.165457776318398,-0.07399940490722656,-1.2055496413651916,1.0575508315507385,-0.6397745231362073,0.4917757133217542,-0.8650002288818399,73.45983902343787,44.355930543821245,0.5657751182289821,12,-0.09500026702881215,1.744999885559082,0.22124910354614258,5.682498931884762,-5.055000305175785,2,-0.17823881635213046,-1.1467923300097511,23.69499969482422,-1.1080994700703328,23.040000915527344,1.0,23.145000457763672,-0.17823881635213046 4403,2016-01-04,22.69499969482422,23.35000038146973,22.475000381469727,23.35000038146973,2923204.0,-0.03916177440911561,1.671752924355488,5.038499347095703,34.715633384195954,27.575941914069027,0.4927522382287286,1.0435569157513065,1.47941074411899,5.98043431929138,6.853580342313581,1.1450004577636719,-1.1712789480959849,-0.9040005683898933,-2.036081191427563,0.22808005464777636,-1.47004087990873,-0.3379602568710567,1.2049999237060547,15.438556571321493,-14.215588589853615,0.5660403115188355,1,0.49250030517578125,2.5400009155273438,1.1462502479553223,6.4225006103515625,-4.604999542236328,0,-0.1429829907697604,-3.307701336619863,23.6200008392334,-1.1467923300097511,23.69499969482422,-1.1080994700703328,23.040000915527344,-0.1429829907697604 4404,2016-01-05,22.40999984741211,23.28000068664551,22.229999542236328,23.239999771118164,2470701.0,-0.012557825567061198,1.307690372938328,1.2671741276437065,34.22897003635988,30.101098057757675,0.6668075476274744,1.2326633525386157,1.7258357245877072,6.098236927809069,7.715251276090742,1.0500011444091832,-1.133740231589151,-1.0880003929138198,-2.267364349735761,0.09136356390812139,-1.6776823713247886,-0.49831841450285097,1.489999771118164,10.778460895357377,-18.76785338046181,0.5896819784109701,1,0.6549997329711914,2.702500343322754,2.128750801086426,6.432500839233398,-3.809999465942383,1,-0.178045506393831,1.671752924355488,22.69499969482422,-3.307701336619863,23.6200008392334,-1.1467923300097511,23.69499969482422,-0.178045506393831 4405,2016-01-06,21.725000381469727,22.290000915527344,21.604999542236328,22.290000915527344,2307405.0,-0.03056668766651005,1.4247813302815784,0.6807235975815736,32.88440353931982,32.22852134402055,1.2478842466946105,1.8017210774657144,2.37785110480268,6.6002193843494865,8.893410811240546,0.8050003051757812,-1.0737918787973655,-1.6407498359680162,-2.989442299178293,-0.29205737275773913,-2.3150960675731547,-0.9664036043628776,2.10819923400879,5.228794564015023,-26.33754124600989,0.6743462316051382,1,1.0274991989135742,2.679999351501465,3.817500114440918,7.094999313354489,-4.079999923706055,2,-0.1502877440583128,1.307690372938328,22.40999984741211,1.671752924355488,22.69499969482422,-3.307701336619863,23.6200008392334,-0.1502877440583128 4406,2016-01-07,21.38500022888184,21.540000915527344,21.01000022888184,21.5,2832669.0,-0.015650179361004213,4.43585981591788,0.2035392255159057,23.360173764097198,32.70132322738997,1.509953281041085,2.00219158171409,2.6755618279615483,6.761829987739944,10.302598704803046,0.7150001525878871,-1.0219253640773296,-1.8270000457763622,-3.3413748862256902,-0.3126252053270342,-2.5841874660010262,-1.0698126255516982,2.3145073822021445,12.975781287124025,-17.501939880019492,0.7571874202246649,1,1.0699996948242152,2.722499847412106,4.222500324249264,7.072500228881832,-3.450000762939453,3,-0.1094224983653529,1.4247813302815784,21.725000381469727,1.307690372938328,22.40999984741211,1.671752924355488,22.69499969482422,-0.1094224983653529 4407,2016-01-08,21.100000381469727,21.790000915527344,21.100000381469727,21.520000457763672,1679330.0,-0.013327091155566184,-2.2857162319880473,3.6521818453221235,21.66847344734991,31.86744071426147,1.7080705650414991,2.1326939288330564,2.917151186761405,6.87407324970782,11.565117531945699,0.6900005340576172,-0.9004169981566292,-1.9444998741149888,-3.615307822991266,-0.2736919252387118,-2.779903848553129,-1.1090958996768485,2.3843466390380854,3.846160116201388,-24.73755828067577,0.8354039744381387,1,1.3549995422363281,3.0074996948242188,4.507500171661377,7.274999618530273,-2.6000003814697266,4,-0.08459714763700765,4.43585981591788,21.38500022888184,1.4247813302815784,21.725000381469727,1.307690372938328,22.40999984741211,-0.08459714763700765 4408,2016-01-11,20.71500015258789,21.40999984741211,20.71500015258789,21.049999237060547,1931114.0,-0.01824645601523056,-3.149263248992234,0.7976167229031658,20.618555079308308,30.852607138958305,1.9133333644415949,2.3781438172719724,3.2577242872249457,7.097253582603376,12.671762018726259,0.6949996948242188,-0.8141032606325638,-2.163500118255616,-4.06388554173401,-0.26311469477722227,-3.113692829994811,-1.2133074065164209,2.571399124589842,0.0,-26.755747357265204,0.9501927117391961,1,1.5924997329711914,2.427499771118164,4.892500400543213,7.142499923706058,-2.5550003051757812,0,-0.10378950531949094,-2.2857162319880473,21.100000381469727,4.43585981591788,21.38500022888184,1.4247813302815784,21.725000381469727,-0.10378950531949094 4409,2016-01-12,20.649999618530273,21.299999237060547,20.170000076293945,20.700000762939453,2801094.0,-0.0031378485917846755,-1.2376215934477868,0.14925755539866542,21.85791985218148,30.320734456778098,1.7737252147317832,2.298319914557144,3.3140223733884255,7.014859561888542,13.921435485014912,1.1299991607666016,-0.7962061790266759,-2.0617506027221673,-4.131086533562094,0.00758532811775936,-3.0964185681421306,-1.027082637302204,2.379259746188474,22.641478878371483,-4.926465573646311,1.0346679654199626,1,1.385000228881836,2.122500419616699,4.95750093460083,7.107500076293942,-1.4200000762939453,1,-0.12397092073770155,-3.149263248992234,20.71500015258789,-2.2857162319880473,21.100000381469727,4.43585981591788,21.38500022888184,-0.12397092073770155 4410,2016-01-13,20.674999237060547,21.190000534057614,20.4950008392334,20.950000762939453,1871696.0,0.0012106353022804939,-1.1889812028042492,5.499904634751097,24.00467233362066,28.570614055355676,1.5399081867933617,2.1400720977391643,3.283332796909839,6.855644484417542,14.931571679765101,0.6949996948242152,-0.8430484520385129,-1.8825009346008308,-4.078855958716133,0.31385408951447147,-2.9806784466584837,-0.7843234225431779,2.0111490130472234,31.17277155273404,0.11280680857921155,1.0981775120576516,1,1.3600006103515625,1.8550004959106445,4.932501316070557,6.822502136230472,-1.4599990844726562,2,-0.10036270530406233,-1.2376215934477868,20.649999618530273,-3.149263248992234,20.71500015258789,-2.2857162319880473,21.100000381469727,-0.10036270530406233 4411,2016-01-14,21.295000076293945,21.459999084472656,20.459999084472656,20.700000762939453,3134822.0,0.029987949799873626,1.1621684039054365,-2.1636218615619365,34.306578343896305,27.516153308925503,0.6075566800379981,1.439923546296754,2.659732249135679,6.128579652964241,15.634400733314605,1.0,-0.889052861577845,-1.164750099182129,-3.4049160871703954,1.0754158888061376,-2.2848330931762604,-0.044667105187997436,1.089210392956165,69.44440846909448,33.53111983482481,1.1200829939941332,1,0.4650001525878906,1.2049999237060547,4.313750743865967,6.202501296997074,-2.635000228881836,3,-0.17140171896939937,-1.1889812028042492,20.674999237060547,-1.2376215934477868,20.649999618530273,-3.149263248992234,20.71500015258789,-0.17140171896939937 4412,2016-01-15,20.51000022888184,21.46500015258789,20.09000015258789,21.309999465942386,2801179.0,-0.03686310610940002,1.4774761151969367,-1.3445380845068617,24.8328473570554,26.418065972576546,1.0113656666711108,2.080343233272316,3.399537319353758,6.772761682593337,16.477995754957973,1.375,-0.9452381519097734,-1.7902499198913553,-4.111394398010457,0.5308945582277467,-2.9508221589509063,-0.6296776808318043,1.6085049932135327,30.54546009410537,-6.354394617614066,1.1605722390595519,1,1.1750001907348597,1.8850002288818324,5.158750534057614,6.98750114440918,-1.1700000762939489,4,-0.12554854871787768,1.1621684039054365,21.295000076293945,-1.1889812028042492,20.674999237060547,-1.2376215934477868,20.649999618530273,-0.12554854871787768 4413,2016-01-18,20.125,20.774999618530273,20.065000534057614,20.5,1391469.0,-0.018771342008065295,-1.868689359668903,0.46875044703526214,23.1316634187432,25.18503190395247,1.1102257811199934,2.300549946299647,3.7358714743922157,7.024213183737089,17.617561678109933,0.7099990844726598,-1.1189839873619505,-1.9957501411437981,-4.409631972337902,0.4181316900503056,-3.20269105674085,-0.7888092255467463,1.7095145123643256,4.285677306496265,-29.242358010222436,1.2069409155970512,1,1.0525007247924805,2.2575006484985316,5.6750006675720215,7.372501373291019,-1.4249992370605469,0,-0.08074534161490687,1.4774761151969367,20.51000022888184,1.1621684039054365,21.295000076293945,-1.1889812028042492,20.674999237060547,-0.08074534161490687 4414,2016-01-19,20.434999465942386,20.84000015258789,20.334999084472656,20.434999465942386,1748451.0,0.015403700171050305,-4.049991416963715,-0.0,27.639468142687434,24.602261304326653,0.5482667065223268,1.838285370067826,3.372551221921217,6.57656117381779,19.131081749975294,0.7150001525878906,-1.3252272531801772,-1.5292506217956507,-3.9547064946614974,0.8962052510701959,-2.741978558228574,-0.31652268536272743,1.116392809892865,26.428502335821957,-5.625784779561034,1.2127279364329242,1,0.4925012588500941,1.9100008010864222,5.0875010490417445,7.062501907348633,-2.35000038146973,1,-0.11132858712924676,-1.868689359668903,20.125,1.4774761151969367,20.51000022888184,1.1621684039054365,21.295000076293945,-0.11132858712924676 4415,2016-01-20,19.790000915527344,20.36000061035156,19.684999465942386,20.024999618530273,2611344.0,-0.03156342389389433,-2.0337020860747073,-100.0,16.423046418611833,23.831469377050503,0.9945030022415153,2.3323273059932355,3.9516049470504804,7.074128581589363,20.424889551363208,0.75,-1.4454228282785486,-2.0024991989135756,-4.536120655350352,0.5311222575232009,-3.269309927131964,-0.7356884706951874,1.523568681623484,5.898955566294617,-17.320326227127243,1.2668107282183874,1,0.9474992752075195,2.2099990844726562,5.716249465942383,7.707500457763675,-1.6050014495849574,2,-0.028297187841544558,-4.049991416963715,20.434999465942386,-1.868689359668903,20.125,1.4774761151969367,20.51000022888184,-0.028297187841544558 4416,2016-01-21,19.90999984741211,20.049999237060547,19.290000915527344,19.809999465942386,2386688.0,0.006063614266465844,3.0,-0.42553588675966575,18.34469442868553,23.462160597198903,0.7188688037279327,2.084085624822041,3.766663108278543,6.810370387978221,21.80904542137332,0.7599983215332031,-1.5552859669269488,-1.733250236511232,-4.343923382921886,0.8774229098994226,-3.038586809716559,-0.42791366330590463,1.1104271261211984,28.505708016830273,11.160619690968947,1.3053365732053264,1,0.4675006866455078,1.892500877380371,5.5112504959106445,7.58750152587891,-0.9850006103515625,3,-0.034907066808167464,-2.0337020860747073,19.790000915527344,-4.049991416963715,20.434999465942386,-1.868689359668903,20.125,-0.034907066808167464 4417,2016-01-22,20.45499992370605,20.770000457763672,20.2450008392334,20.3799991607666,2058464.0,0.02737318334860661,-2.043498932982452,0.7500047683533834,29.562037063141247,24.455880817624784,0.08130361483114257,1.4275896061769728,3.151720353220224,6.13681292564749,22.69857559633996,0.8600006103515625,-1.6029302395930465,-1.0710001945495655,-3.6735530533521334,1.5315526642530024,-2.3722766239508495,0.23027623485171844,-1.1649990081787074,75.16126332991217,55.19664722163368,1.301276429401284,1,-0.07749938964843395,1.3475008010864293,4.497500419616703,6.655000686645511,-1.0799999237060511,4,-0.08775360953258426,3.0,19.90999984741211,-2.0337020860747073,19.790000915527344,-4.049991416963715,20.434999465942386,-0.08775360953258426 4418,2016-01-25,20.19499969482422,20.780000686645508,20.084999084472656,20.69499969482422,1817108.0,-0.012710839885191505,1.0746255060152474,-6.666598850516566,29.697516424882608,25.326947103480464,0.29031437240230673,1.5338950742229862,3.3666511147217015,6.266157293237132,23.682362863100213,0.6950016021728516,-1.589961012136289,-1.1835003852844252,-3.7335617414656284,1.3665609708967779,-2.458531063375027,0.0915302928061763,-0.904998779296875,58.38704675836711,35.721253297946596,1.2750306780906013,1,0.18250083923339844,1.6075010299682617,4.7087507247924805,5.072501182556152,0.095001220703125,0,-0.04233719015383086,-2.043498932982452,20.45499992370605,3.0,19.90999984741211,-2.0337020860747073,19.790000915527344,-0.04233719015383086 4419,2016-01-26,20.03499984741211,20.06999969482422,19.420000076293945,19.934999465942386,2925683.0,-0.007922745720719937,6.647050903746256,-0.20000076293944602,32.86002958132329,26.31087568655854,0.3954925616924072,1.5272585136482064,3.4953955574522766,6.28765596625167,24.899108474165605,0.7749996185302734,-1.545441017649921,-1.188000202178955,-3.6626814883056404,1.2866810839477303,-2.4253408452422995,0.04934044088438938,-0.6853989410400381,49.999935995002495,24.090447879672297,1.2373406430633433,1,0.3425006866455078,1.767500877380371,4.747500419616699,5.232501029968262,-0.010000228881835938,1,-0.06663334637584717,1.0746255060152474,20.19499969482422,-2.043498932982452,20.45499992370605,3.0,19.90999984741211,-0.06663334637584717 4420,2016-01-27,19.899999618530273,20.01000022888184,19.565000534057614,19.850000381469727,1780548.0,-0.006738219611180818,2.296288447138241,0.4999904632932333,34.2857027522343,26.30855617637387,0.4570631775418761,1.4914221701369712,3.5779068700936776,6.289388575395961,26.480470766448338,0.46999931335449574,-1.4623510434843325,-1.1660003662109375,-3.5521482444125105,1.2201475119906355,-2.3590743053117222,0.02707357288984724,-0.4931827209472637,40.939516557452805,12.840709126416368,1.1930739391007863,1,0.47750091552734375,1.6950006484985352,4.8675007820129395,5.367501258850098,0.8099994659423828,2,-0.09120605873617926,6.647050903746256,20.03499984741211,1.0746255060152474,20.19499969482422,-2.043498932982452,20.45499992370605,-0.09120605873617926 4421,2016-01-28,19.354999542236328,20.26000022888184,19.270000457763672,19.825000762939453,2993892.0,-0.02738693903222278,-2.093752235176322,-9.400167849240864,32.49747950604058,27.160181970705555,0.7799549777760788,1.786188070738902,4.0542986204426725,6.675203003084697,28.762744980567017,0.9899997711181676,-1.405432551238114,-1.4940004348754883,-3.6519324874363015,0.6639316176853249,-2.5729664611558967,-0.4150344085950799,1.4250011444091797,5.629077588656962,-24.482597736827962,1.0789660262804068,1,0.7000007629394531,2.2300004959106445,5.306251049041748,5.912501335144043,1.8549995422363281,3,-0.06044950162570539,2.296288447138241,19.899999618530273,6.647050903746256,20.03499984741211,1.0746255060152474,20.19499969482422,-0.06044950162570539 4422,2016-01-29,19.40999984741211,19.63500022888184,19.225000381469727,19.575000762939453,2240802.0,0.0028416588208002302,1.8771934521020532,0.35106486591779756,35.9828072245714,28.588086838019798,0.6174409670733993,1.4752502151309557,3.9134732569663484,6.420760907385365,31.402784818709108,0.4099998474121129,-1.3737607994242609,-1.2285000801086419,-3.0422055752247914,0.5852054150075077,-2.135352827666715,-0.3216473325505689,1.3398008346557617,11.89706942992979,-21.113760991755772,0.9068527475580742,1,0.6225004196166992,2.1525001525878906,5.2112507820129395,5.857501029968262,2.2649993896484375,4,-0.024987151682859365,-2.093752235176322,19.354999542236328,2.296288447138241,19.899999618530273,6.647050903746256,20.03499984741211,-0.024987151682859365 4423,2016-02-01,19.450000762939453,19.6299991607666,19.13999938964844,19.575000762939453,1783009.0,0.002060840589479751,3.1702676817687148,0.7575715540759236,37.04104672675434,29.632706680693897,0.5270467616148942,1.2434284797632245,3.7940796641749372,6.186072560798191,32.90020603219012,0.4899997711181605,-1.4396751681109095,-1.0262492179870613,-2.63426167389672,0.5817632379225977,-1.8302554459418907,-0.2222429900322318,1.2388079071044906,27.67867330378049,-6.369361397767289,0.8040062279548291,2,0.5099992752075195,2.0699987411499023,5.072499752044678,5.817500114440918,2.4599990844726562,0,-0.0038560802055268573,1.8771934521020532,19.40999984741211,-2.093752235176322,19.354999542236328,2.296288447138241,19.899999618530273,-0.0038560802055268573 4424,2016-02-02,18.420000076293945,19.44499969482422,18.38500022888184,19.38999938964844,2760425.0,-0.05295633142637701,-1.038462455456955,7.759994506835966,29.991135144868792,31.140272094722448,1.387021304974155,2.0650584088802617,4.729792524209419,7.011583719392995,34.42767726739117,1.0650005340576136,-1.4108799243790848,-1.8567499160766587,-3.4445232323051584,-0.268976599848159,-2.6506365741909086,-1.0628632579624089,2.1758800369262694,1.8666585286456439,-31.20067403823225,0.7938866581142494,2,1.1625003814697266,2.7224998474121094,6.02500057220459,6.847500801086426,3.655000686645508,1,0.10152013200260734,3.1702676817687148,19.450000762939453,1.8771934521020532,19.40999984741211,-2.093752235176322,19.354999542236328,0.10152013200260734 4425,2016-02-03,18.459999084472656,18.7549991607666,18.075000762939453,18.36000061035156,2551596.0,0.002171498806353922,-1.029851511079733,-0.10309128341058102,21.958438275273323,31.541799188787756,1.2723193120764087,1.8634521559615536,4.603697883880663,6.774273174468647,35.53938865357007,0.6799983978271484,-1.3325313657429803,-1.6535008430480964,-3.2850972515457393,-0.021904434550453544,-2.469299047296918,-0.837702638799275,1.959010638000489,17.62006478876433,-10.397783007335267,0.8157982042488221,2,0.9675016403198242,2.527501106262207,5.985001564025879,6.807501792907715,1.3150005340576172,2,0.08477793129328992,-1.038462455456955,18.420000076293945,3.1702676817687148,19.450000762939453,1.8771934521020532,19.40999984741211,0.08477793129328992 4426,2016-02-04,19.045000076293945,19.104999542236328,18.559999465942386,18.799999237060547,2683343.0,0.031690196144882554,1.9863036605439672,2.4500457770656032,34.91245838600966,32.136290446884246,0.6165515186001151,1.1532852209548459,3.934077726119426,5.989926313027322,36.00965307356548,0.6450004577636719,-1.2923988206476658,-0.9514998435974107,-2.534049842545535,0.6310501553507137,-1.742774843071473,-0.16022484412334848,1.1396087502258325,62.17946445055489,33.05695391593438,0.7912749994740614,2,0.38250064849853516,1.942500114440918,5.40000057220459,6.222500801086426,1.2350006103515625,3,0.0874244684436205,-1.029851511079733,18.459999084472656,-1.038462455456955,18.420000076293945,3.1702676817687148,19.450000762939453,0.0874244684436205 4427,2016-02-05,19.315000534057614,19.63500022888184,18.81999969482422,19.059999465942386,2112905.0,0.014176973309637741,-1.217686686458105,1.0408171209254602,41.45570142346961,33.442755446727254,0.18756026585148078,0.7828368680328133,3.5864924790277684,5.549425929780522,36.56289349776489,0.8150005340576207,-1.1167513340271462,-0.5922493934631383,-2.1128879914825447,0.928389204556268,-1.3525686924728433,0.16806990554656664,0.6586474861041332,79.48719202727958,45.27225615763121,0.760319299009704,2,-0.1475000381469691,1.6724996566772496,5.1300001144409215,5.9525003433227575,1.5450000762939453,4,0.0981101992243616,1.9863036605439672,19.045000076293945,-1.029851511079733,18.459999084472656,-1.038462455456955,18.420000076293945,0.0981101992243616 4428,2016-02-08,18.565000534057614,19.575000762939453,18.290000915527344,19.459999084472656,2962185.0,-0.0388299238551687,1.2844403000890094,-3.509783535536486,31.94981832321227,33.3416208624927,0.7621809787343246,1.4371911322241253,4.189114051594871,6.123632187221286,36.98282743598469,1.2849998474121094,-0.9770353148614674,-1.234749412536626,-2.817662874456719,0.3481640493834668,-2.0262061434966725,-0.44329268157657964,1.2187827603819024,31.410252491474704,-3.633069772800514,0.7914567309600461,2,0.6024999618530309,2.147500038146976,5.8800001144409215,6.7025003433227575,2.024999618530277,0,0.1675194513082625,-1.217686686458105,19.315000534057614,1.9863036605439672,19.045000076293945,-1.029851511079733,18.459999084472656,0.1675194513082625 4429,2016-02-09,18.09000015258789,18.780000686645508,17.954999923706055,18.420000076293945,2830989.0,-0.025585799504736384,-1.7500007947280918,0.3687155957437272,33.033931755780245,33.202535196220026,1.041828139180744,1.8030104510000768,4.484644168141507,6.4081529166527496,37.10533043628131,0.8250007629394531,-0.9852422483849779,-1.581749820709227,-3.2846458908978313,0.12114624947937713,-2.4331978558035274,-0.7303017856149268,1.5450000762939489,8.03572644992528,-29.42621801556649,0.8514480350943014,2,1.0174999237060547,2.5275001525878906,6.121250152587891,7.145000457763672,2.5900001525878906,1,0.21116637161983354,1.2844403000890094,18.565000534057614,-1.217686686458105,19.315000534057614,1.9863036605439672,19.045000076293945,0.21116637161983354 4430,2016-02-10,18.600000381469727,18.82999992370605,18.045000076293945,18.325000762939453,2269359.0,0.028192383890548234,1.1360577758978287,-0.8333323700257204,37.87038302715106,33.79952447634341,0.3665802122430968,1.1906301421296774,3.805297889708278,5.726987267731534,37.20507132675303,0.7849998474121058,-0.9721588401008994,-0.9679996490478509,-2.666368430689303,0.7303691325936015,-1.8171840398685788,-0.11881525822712291,0.9750003814697266,38.39287741654208,-0.19362752310199483,0.8491843908207264,2,0.19499969482421875,1.5225000381469727,5.4887495040893555,6.512499809265137,2.340000152587887,2,0.186827973666694,-1.7500007947280918,18.09000015258789,1.2844403000890094,18.565000534057614,-1.217686686458105,19.315000534057614,0.186827973666694 4431,2016-02-11,17.645000457763672,18.540000915527344,17.569999694824222,18.395000457763672,2893381.0,-0.051344080866658204,-1.1555546136566022,-2.7272765104488172,25.81757418876174,32.67005413903122,1.1773152734046946,1.9585779871564384,4.5587933631609445,6.5088797684838156,37.85794109207315,1.0300006866455043,-1.0120036131936416,-1.740499591827394,-3.4419195437371464,-0.03907963991764163,-2.5912095677822684,-0.8897896158725196,1.7356002044677723,3.6319972659802184,-29.07522639131942,0.8507099759548754,2,0.957499504089359,2.0349998474121094,5.933749198913574,7.154999732971191,3.8500003814697266,3,0.12071403261593106,1.1360577758978287,18.600000381469727,-1.7500007947280918,18.09000015258789,1.2844403000890094,18.565000534057614,0.12071403261593106 4432,2016-02-12,17.934999465942386,18.100000381469727,17.639999389648438,17.975000381469727,2189570.0,0.016435194143115783,2.172410617979006,0.053334554036453596,30.650689796962183,31.960014480165427,0.7331866758067314,1.5449874600394686,4.102450407936452,6.089053057906572,38.25159736135069,0.46000099182128906,-1.0586465870703066,-1.321750545501704,-3.0543094466999783,0.41080835569657026,-2.188029996100841,-0.4554710949025669,1.1921170608520484,18.20446766451233,-10.789522138957025,0.8662794505991377,2,0.6675004959106445,1.7450008392333949,5.346250534057614,6.567501068115231,3.6400012969970668,4,0.13075000225989153,-1.1555546136566022,17.645000457763672,1.1360577758978287,18.600000381469727,-1.7500007947280918,18.09000015258789,0.13075000225989153 4433,2016-02-15,18.5,18.63999938964844,18.065000534057614,18.295000076293945,1463576.0,0.0315026791682107,1.3711356423456071,-5.124880793439326,37.71017476131427,32.81768554865937,0.021520036964783884,0.8980473177263164,3.413894320243678,5.392998824044813,38.32165077365075,0.7049999237060547,-1.0422276264524086,-0.6755000114440932,-2.3889233579868545,1.037923335098668,-1.5322116847154739,0.18121166182728743,0.40912017031860515,73.80953462215595,45.51160929902719,0.8567116732713814,2,0.1024999618530309,1.0174999237060547,4.78125,6.002500534057617,3.0550003051757812,0,0.12756760055954364,2.172410617979006,17.934999465942386,-1.1555546136566022,17.645000457763672,1.1360577758978287,18.600000381469727,0.12756760055954364 4434,2016-02-16,18.15999984741211,18.700000762939453,17.940000534057614,18.649999618530273,1720834.0,-0.018378386626372478,1.5762629675008444,-2.390243675508704,36.51163526541261,34.43470743645262,0.35845611496937124,1.1160940784222788,3.6291598648636523,5.601352125984505,38.54389776849152,0.7600002288818395,-1.0710479149601468,-0.9017501831054702,-2.564421684370892,0.7609213181599515,-1.733085933738181,-0.07041443247275936,0.5616434563372827,46.82540042960748,19.29514430141198,0.8313357506327106,2,0.4425001144409215,1.3575000762939453,4.565000057220459,6.195000648498535,2.960000991821289,1,0.1338105906163909,1.3711356423456071,18.5,2.172410617979006,17.934999465942386,-1.1555546136566022,17.645000457763672,0.1338105906163909 4435,2016-02-17,19.229999542236328,19.280000686645508,18.184999465942386,18.229999542236328,2657879.0,0.058920688536057364,-1.0091762704865028,-2.040817279808175,49.10394294636728,36.01153905427014,-0.6602666928420291,0.0020968865006665283,2.446221552651913,4.39077946126438,37.93483197140455,1.1200008392333984,-1.089976140296823,0.1962495803833022,-1.4333155501826198,1.8258147109492242,-0.6185329848996588,1.0110321456662632,-1.6599998474121058,97.07595816328009,64.01692940564345,0.8147825652829619,2,-0.6274995803832972,0.28750038146972656,3.173750400543213,4.852500915527344,1.5300006866455114,2,0.07540305759002774,1.5762629675008444,18.15999984741211,1.3711356423456071,18.5,2.172410617979006,17.934999465942386,0.07540305759002774 4436,2016-02-18,19.21500015258789,19.690000534057614,18.81999969482422,19.38999938964844,2983053.0,-0.0007799994802648591,1.2451590356464413,-0.17499923706055043,48.594090438285804,36.80469338924972,-0.6913161039892408,-0.03967519575562761,2.3428781247305785,4.286125390662111,36.80141298790911,0.8700008392333949,-0.9657637107899859,0.21600017547607564,-1.363768527514221,1.7957688784663723,-0.5738841760190709,1.0058845269712222,-1.6108004379272423,76.82926261943032,39.39586284630012,0.7898843514951484,2,-0.5850000381469727,0.30249977111816406,3.0674996376037598,4.867500305175781,0.9400005340576172,3,0.08977363350358325,-1.0091762704865028,19.229999542236328,1.5762629675008444,18.15999984741211,1.3711356423456071,18.5,0.08977363350358325 4437,2016-02-19,18.65999984741211,19.32999992370605,18.489999771118164,19.23500061035156,1981997.0,-0.028883700274185742,1.196080582427457,3.285732970027161,44.69798097567145,38.22115590618962,-0.2670854539651728,0.3941620486895303,2.7709688128654726,4.718706733633667,36.89696098054109,0.8400001525878871,-0.814779206397084,-0.24925012588500906,-1.6774114366737223,1.1789111849037042,-0.9633307812793639,0.4648305295093458,-0.9723680999755828,41.142817905971185,2.3732500396931897,0.7140806553943564,2,-0.029999732971191406,0.8575000762939453,3.4700002670288086,5.4225006103515625,2.25,4,0.15192931484479444,1.2451590356464413,19.21500015258789,-1.0091762704865028,19.229999542236328,1.5762629675008444,18.15999984741211,0.15192931484479444 4438,2016-02-22,19.34000015258789,19.45499992370605,18.875,18.90999984741211,1523473.0,0.03644160293335097,-1.3199996948242045,-0.7478256254436699,56.47887342862018,40.826149425394064,-0.9226137638189584,-0.37226306882286053,1.9827227189939158,3.910695919182281,36.801506583138945,0.7950000762939418,-0.7723339806997522,0.47350015640258647,-0.8391231411003801,1.786123453905553,-0.18281149234889682,1.1298118051540698,-1.5722736536865192,79.99997820173012,35.0520837893237,0.6563116487514824,2,-0.7100000381469727,-0.13500022888183594,2.700000286102295,4.702500343322754,1.225000381469723,0,0.1155636294063056,1.196080582427457,18.65999984741211,1.2451590356464413,19.21500015258789,-1.0091762704865028,19.229999542236328,0.1155636294063056 4439,2016-02-23,18.700000762939453,19.3799991607666,18.6200008392334,19.21999931335449,1500670.0,-0.03309200540842805,-1.2352944476389494,-1.2092980962012656,51.5584523031604,42.34704601161732,-0.2089605922285962,0.17138022092122185,2.5064195489087417,4.401456969690468,36.27906760664332,0.7599983215332031,-0.8092313545802661,-0.09974927902221609,-1.2924793265692998,1.0929807685248676,-0.6961143027957561,0.496615744751324,-0.8553833026318323,34.21933099635759,-13.599367893836224,0.596365023773541,2,-0.07000064849853516,0.5049991607666016,3.0799999237060547,5.329999923706055,1.0749988555908203,1,0.15267376608318117,-1.3199996948242045,19.34000015258789,1.196080582427457,18.65999984741211,1.2451590356464413,19.21500015258789,0.15267376608318117 4440,2016-02-24,18.084999084472656,18.725000381469727,17.934999465942386,18.725000381469727,1873733.0,-0.03288778895055644,1.4687478579624083,1.2307751559812137,43.79042165721175,44.34402906366733,0.3635352812503285,0.6782067470825481,3.0028279321121047,4.861170986768592,35.95725110736695,0.7900009155273402,-0.7419454754328498,-0.6240009307861314,-1.737835657597138,0.4898337960248753,-1.1809182941916347,-0.06708356738062804,-0.16656630121503468,8.546981609040333,-35.90794229279615,0.5569173634055025,2,0.5800008773803711,1.090001106262207,3.5512514114379883,5.945001602172852,1.7450008392333949,2,0.1678187397513624,-1.2352944476389494,18.700000762939453,-1.3199996948242045,19.34000015258789,1.196080582427457,18.65999984741211,0.1678187397513624 4441,2016-02-25,18.184999465942386,18.399999618530273,17.969999313354492,18.21999931335449,1605602.0,0.005529465663926203,1.1772142119037732,0.054687150754731184,42.52644931978818,45.66355789953688,0.3891080145883805,0.5123258397407753,2.7993924788445277,4.726956789533169,35.39727957556259,0.43000030517578125,-0.6437355320830065,-0.4655005455017047,-1.559195222561776,0.6281941315583666,-1.0123478840317404,0.08134679302833092,1.5050010681152273,16.447363467759622,-22.602305036206182,0.5468473385300361,2,0.6275005340576136,0.9900007247924769,3.1837506294250453,5.655000686645504,1.350000381469723,3,0.14160026607435539,1.4687478579624083,18.084999084472656,-1.2352944476389494,18.700000762939453,-1.3199996948242045,19.34000015258789,0.14160026607435539 4442,2016-02-26,18.924999237060547,19.100000381469727,18.34000015258789,18.43000030517578,1803381.0,0.040692867354990225,-1.2518550752485207,-14.142888283381618,52.38409700950518,47.29399370489142,-0.21868959605335903,-0.2802400226263373,1.9479168017197388,3.9521482848535214,34.40488036325592,0.9150009155273402,-0.5858863267737853,0.2987492561340339,-0.7443783049120967,1.3418768171801645,-0.2228145243890296,0.8203130366570974,0.7306012725830051,65.13154427431688,24.078043930462194,0.5215637805230652,2,-0.11249923706054688,0.2500009536743164,2.165001392364502,4.717501640319824,0.7000007629394531,4,0.06499347419662072,1.1772142119037732,18.184999465942386,1.4687478579624083,18.084999084472656,-1.2352944476389494,18.700000762939453,0.06499347419662072 4443,2016-02-29,19.375,19.415000915527344,18.71500015258789,18.799999237060547,1496449.0,0.023778112606642754,1.1373984450074255,1.161620209462011,58.53820323486263,49.74139014594142,-0.5939824707915697,-0.7759300907809532,1.3888872401202406,3.4689634351308527,33.14313506677479,0.7000007629394531,-0.34260518284898467,0.752500057220459,-0.2786287825918521,1.78362889703277,0.23693563731430345,1.2680644771266145,0.246888485717772,97.2972380845599,49.916368606335,0.5155644199061563,2,-0.5625,-0.19999980926513672,1.7150006294250488,4.267500877380371,-0.3549995422363281,0,0.0792257985761089,-1.2518550752485207,18.924999237060547,1.1772142119037732,18.184999465942386,1.4687478579624083,18.084999084472656,0.0792257985761089 4444,2016-03-01,20.290000915527344,20.325000762939453,19.395000457763672,19.395000457763672,2449866.0,0.047225853704637055,-1.0782119095213942,1.5565204699700796,60.65573809921818,51.02492294070263,-1.3131615886175894,-1.6270729632717824,0.37807765473864663,2.5133078705911345,31.11101134108739,0.9500007629394531,-0.11491068586851583,1.5740009307861342,0.30783931379338014,2.8401625477788883,0.9409201222897572,2.2070817392825113,-2.3200016021728516,98.53557203269784,47.951599026236664,0.6330808084963763,3,-1.1600008010864258,-1.3425006866455078,0.7999997138977051,3.3524999618530273,-1.375,1,0.013553455205604248,1.1373984450074255,19.375,-1.2518550752485207,18.924999237060547,1.1772142119037732,18.184999465942386,0.013553455205604248 4445,2016-03-02,20.024999618530273,20.53499984741211,19.59000015258789,20.489999771118164,2620238.0,-0.01306068432920926,2.405402433156918,-0.5195529773803486,66.43645015196871,53.00740735333407,-1.0320625894567712,-1.305761245774459,0.553176474525273,2.7247632961329344,28.850336710048957,0.9449996948242188,0.03396066075159254,1.2307496070861816,-0.15644879168542403,2.6179480058577873,0.5371504077003806,1.9243488064719827,-2.007900276184081,80.11695428089996,22.619233594638573,0.6935991993858028,3,-0.7899999618530273,-0.9724998474121094,1.0650010108947754,3.6175012588500977,-0.7349987030029297,2,-0.012484394744690097,-1.0782119095213942,20.290000915527344,1.1373984450074255,19.375,-1.2518550752485207,18.924999237060547,-0.012484394744690097 4446,2016-03-03,20.709999084472656,20.709999084472656,19.98500061035156,20.100000381469727,2238436.0,0.03420721493090628,1.3770492315870229,-1.311824737278194,68.17287589299966,55.61572901081498,-1.6569398609107822,-1.960124058524805,-0.20498079780938738,1.9996370569014559,27.169647501091532,0.7249984741210973,0.25243861909537557,1.8324991226196303,0.203219335376847,3.4617789098624137,1.0178592289982369,2.6471390162410238,-2.5921837219238277,100.0,35.98154105090566,0.814639893621392,3,-1.3874998092651367,-1.5699996948242188,0.27625131607055664,2.932501792907715,-1.3349990844726562,3,-0.04249151133118034,2.405402433156918,20.024999618530273,-1.0782119095213942,20.290000915527344,1.1373984450074255,19.375,-0.04249151133118034 4447,2016-03-04,21.209999084472656,21.290000915527344,20.440000534057614,20.729999542236328,2718517.0,0.02414292718993294,1.656237892867159,0.7868861685662023,67.89958935332092,56.88469744689284,-1.9636855823682495,-2.435758979683701,-0.7707742741479962,1.4723092025276898,26.494841152647297,0.8500003814697301,0.3156187271316533,2.2377491950988784,0.30854322806703394,4.166955162130723,1.2731462115829544,3.2023521786148024,-2.9366526986083983,96.89313369509985,32.70399969367274,0.9646029835159223,3,-1.597498893737793,-1.779998779296875,-0.3899989128112793,2.422501564025879,-0.9499988555908168,4,-0.07897215037066052,1.3770492315870229,20.709999084472656,2.405402433156918,20.024999618530273,-1.0782119095213942,20.290000915527344,-0.07897215037066052 4448,2016-03-07,21.674999237060547,21.674999237060547,20.69499969482422,20.989999771118164,2131699.0,0.02192362907400147,1.8613147628899278,1.4270835816862568,72.83949179034889,59.24925738991378,-2.305032779643927,-2.799343324205555,-1.3086432017625214,0.9899921127277871,25.491234962770243,0.9799995422363281,0.40360433209684743,2.5472494125366225,0.2838510917654702,4.810647733307775,1.4155502521510464,3.6789485729221987,-3.160320488823242,100.0,32.22589137831814,1.1316991603855755,3,-1.869999885559082,-2.052499771118164,-0.8774991035461426,1.9350013732910156,-1.3449993133544957,0,-0.09457897620385602,1.656237892867159,21.209999084472656,1.3770492315870229,20.709999084472656,2.405402433156918,20.024999618530273,-0.09457897620385602 4449,2016-03-08,21.90999984741211,21.96999931335449,21.459999084472656,21.63500022888184,2249312.0,0.010842012393234679,1.582289116483927,0.40145961012092357,69.53351732099433,62.1096013525563,-2.276174150943369,-2.881206507128965,-1.6152842558042337,0.730642174980936,24.28009466467328,0.5100002288818324,0.5896780857384414,2.591250038146974,0.06690592416340024,5.115594152130548,1.3290779811551872,3.853422095138761,-3.0792890502924806,97.47901314708642,32.031201310524835,1.2621720569917863,3,-1.9400005340576172,-2.140000343322754,-1.1700000762939453,1.6575002670288086,-1.7000007629394531,1,-0.13190321359083845,1.8613147628899278,21.674999237060547,1.656237892867159,21.209999084472656,1.3770492315870229,20.709999084472656,-0.13190321359083845 4450,2016-03-09,22.075000762939453,22.174999237060547,21.709999084472656,21.950000762939453,2280089.0,0.0075308496885651,1.8615662707169351,0.4545460850748087,70.39941642255708,65.2065976973084,-2.02904898337831,-2.9223512190729437,-1.8481003937655984,0.547033865526739,23.150996544089796,0.4650001525878906,0.6370537343745717,2.58250093460083,-0.19882873319934902,5.363830602401009,1.1918361007007405,3.9731657685009196,-2.8675753438716427,95.43385676586628,30.12755775279213,1.3906648339000887,3,-1.8175010681152344,-2.2025012969970703,-1.7125005722045898,1.114999771118164,-1.5400009155273438,2,-0.14314834601126114,1.582289116483927,21.90999984741211,1.8613147628899278,21.674999237060547,1.656237892867159,21.209999084472656,-0.14314834601126114 4451,2016-03-10,19.774999618530273,21.584999084472656,19.774999618530273,21.0,5957635.0,-0.10419030871656998,-1.9551002486559035,-9.800003051757812,56.36778358853587,65.64922953942292,0.5813472537231839,-0.4791608384956447,0.33484531201495216,2.8166207117247026,20.928668943526077,2.3000011444091797,0.7293787991667244,0.1759998321533196,-2.467153480429026,2.8191531447356653,-1.145576824137855,1.4975764884444942,-0.15211386494348034,0.0,-65.53881941710227,1.3215766562911733,3,0.6700000762939453,0.09749984741210938,0.43250083923339844,3.2600011825561523,0.9750003814697266,3,-0.024525851446715485,1.8615662707169351,22.075000762939453,1.582289116483927,21.90999984741211,1.8613147628899278,21.674999237060547,-0.024525851446715485 4452,2016-03-11,20.280000686645508,20.600000381469727,20.049999237060547,20.200000762939453,2468265.0,0.025537349069884252,-1.8947201991657925,-0.06530603983165513,55.47785376784386,65.30919070975416,0.32270180649614133,-0.8426770427685,-0.2813386605776742,2.2853499981757004,18.58624399798184,0.8250007629394531,0.9715004655004051,0.5637508392333999,-1.9745721021105638,3.1020737805773635,-0.705410631438582,1.8329123099053817,-0.5050010681152344,21.04171451595855,-40.90530005800541,1.2691614706719816,3,0.5049991607666016,-0.407501220703125,-0.07250022888183594,2.755000114440918,1.5249996185302734,4,-0.044625278895648934,-1.9551002486559035,19.774999618530273,1.8615662707169351,22.075000762939453,1.582289116483927,21.90999984741211,-0.044625278895648934 4453,2016-03-14,20.86000061035156,20.8700008392334,20.32999992370605,20.584999084472656,1849741.0,0.0285996007923206,2.660998538786829,3.4375223517630626,62.67604341049729,65.53366907767408,-0.027377435859200716,-1.3036448275434154,-0.9382540757016855,1.6775559483756304,17.02614262290563,0.5900001525878906,1.2559867401008447,1.0257507324218729,-1.4938594256645779,3.5453608905083236,-0.2340543466213525,2.2855558114650982,-1.0850009918212855,45.208381844899,-19.409656919503625,1.2598050790432263,3,0.022499084472659803,-0.9875011444091761,-0.782500267028805,2.175000190734867,1.1700000762939489,0,-0.028763200571143566,-1.8947201991657925,20.280000686645508,-1.9551002486559035,19.774999618530273,1.8615662707169351,22.075000762939453,-0.028763200571143566 4454,2016-03-15,20.59000015258789,20.790000915527344,20.415000915527344,20.76000022888184,1276551.0,-0.012943453972368735,2.260849013575261,-0.6181786655569637,65.32109458154791,65.40974068096064,0.32369289347994723,-0.8877774036411878,-0.7407045664840979,1.9011445446660176,15.274494422947729,0.4449996948242152,1.4086579249110365,0.6342502593994155,-1.7774697271958502,3.045970245994681,-0.5716097338982173,1.8401102526970483,-0.5400009155273438,33.95836098327016,-36.192781277723206,1.2058599932976333,3,0.38499927520751953,-0.7175006866455078,-0.6499996185302734,2.445000648498535,1.629999160766598,1,-0.012627500094950728,2.660998538786829,20.86000061035156,-1.8947201991657925,20.280000686645508,-1.9551002486559035,19.774999618530273,-0.012627500094950728 4455,2016-03-16,20.68000030517578,20.864999771118164,20.34000015258789,20.5,1282083.0,0.004371061288048539,-1.0999984741210938,-1.058824849375602,65.27862101025156,65.08815680509974,0.3759060435937833,-0.9102461065700602,-0.881520680856525,1.7718900710259256,14.325350919491935,0.5249996185302734,1.4874911052990996,0.6517503738403327,-1.7552817853050406,3.058782532985706,-0.551765705732354,1.8552664534130194,1.4949989318847656,50.0000526892043,-25.831216971028944,1.2035160795726871,3,0.2949991226196289,-0.8075008392333984,-0.817500114440918,2.2950000762939453,1.3050003051757777,2,-0.022727331420081875,2.260849013575261,20.59000015258789,2.660998538786829,20.86000061035156,-1.8947201991657925,20.280000686645508,-0.022727331420081875 4456,2016-03-17,20.940000534057614,21.145000457763672,20.57999992370605,20.8799991607666,2229589.0,0.012572544731382695,1.4042513473151246,0.33334039757553235,63.109950791195274,64.55597474264133,0.16982104520069186,-1.0902870538490923,-1.1794024631053937,1.4714336786996398,14.02926424095416,0.5650005340576207,1.4872793210113073,0.8255005836486795,-1.5824555606074178,3.233456727904777,-0.37847748847936913,2.029478655776728,1.1982987213134813,81.2785666508734,3.924740816249809,1.2039780721280477,3,0.03499889373779652,-1.0675010681152308,-1.4812502861022914,2.034999847412113,0.9349994659423864,3,-0.0193410065098516,-1.0999984741210938,20.68000030517578,2.260849013575261,20.59000015258789,2.660998538786829,20.86000061035156,-0.0193410065098516 4457,2016-03-18,21.4950008392334,21.7450008392334,20.875,21.0,7977033.0,0.026504311892118215,-1.3355700917830489,8.249825163710833,63.60718249589212,63.5301625988128,-0.3805155455250464,-1.4988532218882789,-1.7574284025868145,0.8803106589819976,13.598730432058947,0.8700008392333984,1.4835475312099007,1.238750839233397,-1.1423170940305454,3.6198187724973394,0.04821687260142582,2.429284805865368,0.6073324340820321,82.33216690839885,7.191188015959753,1.1905339666319716,3,-0.5200014114379883,-1.5875015258789062,-2.353750705718994,0.8924989700317383,0.625,4,-0.03465926076511694,1.4042513473151246,20.940000534057614,-1.0999984741210938,20.68000030517578,2.260849013575261,20.59000015258789,-0.03465926076511694 4458,2016-03-21,21.575000762939453,21.790000915527344,21.354999542236328,21.530000686645508,1216761.0,0.003721792071765595,-1.202525411043241,0.09090909090909091,59.23794970746699,62.38621064175421,-0.5321536088786658,-1.4786378321737175,-1.8475874861933441,0.7664420601873196,13.343713843179383,0.4350013732910156,1.410267542099433,1.207000732421875,-1.2026238198505617,3.6166252846943117,0.0021884562856584466,2.4118130085580916,0.49208584796142674,85.17241107156104,12.454058833564346,1.2048122761362177,3,-0.600001335144043,-1.5200014114379883,-2.433750629425049,0.8124990463256836,0.41499900817871094,0,0.01066046508009455,-1.3355700917830489,21.4950008392334,1.4042513473151246,20.940000534057614,-1.0999984741210938,20.68000030517578,0.01066046508009455 4459,2016-03-22,21.55500030517578,21.584999084472656,21.100000381469727,21.350000381469727,1442060.0,-0.0009270200257897043,2.6604023464209883,4.555546136565931,61.40089113765733,61.38637449898757,-0.634533487772142,-1.3004562611959471,-1.8360925731780995,0.7706355897789869,12.69149544645218,0.4849987030029297,1.3015610728573535,1.0442502975463874,-1.286282813813223,3.374783408905998,-0.12101625813341599,2.209516853226191,0.477544576558838,83.79306988258631,11.514445917593818,1.1652665556798047,3,-0.7725000381469727,-1.5000009536743164,-2.4950003623962402,0.8324995040893555,0.22500038146972656,1,0.02203666781464486,-1.202525411043241,21.575000762939453,-1.3355700917830489,21.4950008392334,1.4042513473151246,20.940000534057614,0.02203666781464486 4460,2016-03-23,21.1200008392334,21.63999938964844,20.96999931335449,21.51499938964844,951895.0,-0.020180907436031514,1.0775242854819385,-1.92682291424373,53.17338583360669,61.03144141510655,-0.3902900636638016,-0.6602765889400857,-1.415634685421022,1.188575197640617,11.289387585866978,0.6700000762939524,1.0895946804043994,0.4575007438659675,-1.5854812882561973,2.5004827759881323,-0.5639902721951131,1.4789917599270481,0.8786931479182876,44.62813825586526,-23.146557727206776,1.0214910160610815,3,-0.20000076293945312,-1.0650014877319336,-2.0600008964538574,0.4499988555908203,0.7849998474121094,2,0.05208325901567612,2.6604023464209883,21.55500030517578,-1.202525411043241,21.575000762939453,-1.3355700917830489,21.4950008392334,0.05208325901567612 4461,2016-03-24,20.76000022888184,21.174999237060547,20.5049991607666,21.059999465942386,930885.0,-0.017045482767349407,1.528307997927137,0.7594945266136401,46.439885522964694,60.027222721231084,0.1387137854064875,-0.10273966526714773,-1.0946462457777386,1.526774449860131,9.657156916373804,0.6700000762939453,0.8893411877500448,-0.031249904632563386,-1.7086789827633524,1.6461791734982256,-0.8699644436979561,0.8074646344328293,1.2055198815785708,19.844413999474828,-42.41919770600997,0.8387145390653937,3,0.30000019073485973,-0.7050008773803746,-1.7000002861022985,0.7124996185302699,1.0100002288818324,3,0.059007724853753496,1.0775242854819385,21.1200008392334,2.6604023464209883,21.55500030517578,-1.202525411043241,21.575000762939453,0.059007724853753496 4462,2016-03-29,20.155000686645508,20.989999771118164,20.0,20.94499969482422,1570096.0,-0.029142559516672883,1.2500016255827715,2.6333367241839705,38.235314090778495,57.31158613015122,0.8092150029659244,0.6315111531218278,-0.5111866050942346,2.0901862883811866,9.194194566196067,0.9899997711181641,0.6333232223593406,-0.6977495193481431,-2.1639781404661136,0.7684791017698274,-1.4308638299071283,0.03536479121084213,1.7780090246574538,8.659251808250824,-46.813803959308125,0.7331143105589851,3,0.7399997711181641,-0.10000133514404297,-1.0812506675720215,1.0749988555908239,1.7099990844726562,1,0.08533858867562061,1.528307997927137,20.76000022888184,1.0775242854819385,21.1200008392334,2.6604023464209883,21.55500030517578,0.08533858867562061 4463,2016-03-30,20.90999984741211,21.145000457763672,20.23500061035156,20.23500061035156,1507435.0,0.03745964450732342,-1.6962988917585313,-0.8544304867125281,42.836679662863986,54.81331780585301,0.06934663276679842,-0.002733493154746469,-1.2669850103088862,1.2985255210011886,9.066653850002252,0.9899997711181641,0.6699908481022092,-0.01950035095214986,-1.3102280835149536,1.2712273816106539,-0.6648642172335535,0.6258635153292538,0.9456894754387335,55.48781622456468,5.108127809146097,0.6453638662814021,3,-0.0149993896484375,-0.8550004959106445,-1.836249828338623,0.28999996185302734,0.9150009155273438,2,0.057867097113874166,1.2500016255827715,20.155000686645508,1.528307997927137,20.76000022888184,1.0775242854819385,21.1200008392334,0.057867097113874166 4464,2016-03-31,20.565000534057614,21.1299991607666,20.450000762939453,20.81999969482422,1363823.0,-0.016499249922146464,-1.8041246032900868,-0.37777696146304024,39.45530824850825,51.94406083232598,0.4586597982058578,0.3835913743531556,-0.936804080578856,1.6008922631408566,9.39787729376976,0.6799983978271484,0.6777038511100173,-0.37824964523315785,-1.6459467127455802,0.8894474222792645,-1.012098178989369,0.25559888852305335,1.216461215879196,34.451264898258906,-9.806809330587711,0.633848533756212,3,0.32999992370605824,-0.5100011825561488,-1.6475005149841273,0.5699996948242223,1.5,3,0.06929244833719372,-1.6962988917585313,20.90999984741211,1.2500016255827715,20.155000686645508,1.528307997927137,20.76000022888184,0.06929244833719372 4465,2016-04-01,19.774999618530273,20.20499992370605,19.600000381469727,20.11000061035156,1813373.0,-0.038414825918386075,1.3047618355610147,1.313733703335221,50.0,50.487399633304285,1.236854563860529,1.2162609340665185,-0.15031353892854682,2.3412380827956056,9.844998729093733,0.9650001525878871,0.545634735961908,-1.1557505607604988,-2.4657939984921846,0.1542928769711871,-1.8107722796263417,-0.5007288418946558,1.9352036614090622,11.111070743914949,-37.144821688012314,0.6550217188658428,4,0.9200010299682617,0.2799997329711914,-0.8574995994567871,1.3600006103515625,2.2550010681152344,4,0.10139070072276701,-1.8041246032900868,20.565000534057614,-1.6962988917585313,20.90999984741211,1.2500016255827715,20.155000686645508,0.10139070072276701 4466,2016-04-04,19.82999992370605,19.959999084472656,19.51499938964844,19.780000686645508,1008663.0,0.002781304993009437,1.870988383540044,-0.14925101203048569,45.67307022196396,48.494720491756716,1.1262830211369206,1.1509634959952812,-0.2121260020328819,2.23687742292363,10.156859121603759,0.4449996948242152,0.4070722379334555,-1.0567502975463903,-2.454207819333128,0.3407072242403473,-1.7554790584397608,-0.3580215366530197,1.7535911823251062,19.325173474999314,-31.03582885359629,0.6987287608933691,4,0.8225002288818395,0.2424993515014684,-0.9099998474121058,1.2674999237060582,2.7999992370605504,0,0.104639474075785,1.3047618355610147,19.774999618530273,-1.8041246032900868,20.565000534057614,-1.6962988917585313,20.90999984741211,0.104639474075785 4467,2016-04-05,19.53499984741211,19.88999938964844,19.350000381469727,19.88999938964844,1154422.0,-0.014876453728135397,2.0422518563092615,-7.100099183642904,36.520849276410665,45.97059822163934,1.2449372552162465,1.3850552360632307,0.05492386827401674,2.475350809822615,9.950656693365694,0.5399990081787145,0.24827128423787315,-1.2680004119873054,-2.779964896956475,0.24396407298186418,-2.02398265447189,-0.5120181695027206,1.8831039213084324,10.306376494665269,-39.02485837338786,0.7559822424845855,4,0.9600000381469727,0.7224998474121094,-0.5412497520446777,1.4075002670288086,2.989999771118164,1,0.11441006541126963,1.870988383540044,19.82999992370605,1.3047618355610147,19.774999618530273,-1.8041246032900868,20.565000534057614,0.11441006541126963 4468,2016-04-06,19.625,19.795000076293945,19.309999465942386,19.670000076293945,833374.0,0.004607123280823133,2.288138880806881,0.12676094174788452,39.80992578461101,43.571602071300866,0.9490424730275606,1.194860852813278,-0.054175086499945735,2.34330354712235,9.385439880288857,0.48500061035155895,0.09287591596550016,-1.0755002975463874,-2.6162350107744743,0.46523441568169943,-1.845867654160429,-0.3051329409323458,1.586293429995461,17.307724553659224,-32.564889313137755,0.7703673566140429,4,0.8499994277954137,0.8199996948242188,-0.6312499046325684,1.317500114440918,1.4799995422363281,2,0.11414011572576621,2.0422518563092615,19.53499984741211,1.870988383540044,19.82999992370605,1.3047618355610147,19.774999618530273,0.11414011572576621 4469,2016-04-07,19.020000457763672,19.69499969482422,18.8700008392334,19.69499969482422,1471147.0,-0.03082800215216963,1.4444438165100284,14.999957614546688,34.19047764369418,41.46239005019948,1.2925634951088973,1.6572138867351427,0.5294597925400559,2.910534137702591,8.679569187150847,0.8249988555908203,-0.13947616189567213,-1.5359998703002944,-3.139905442095465,0.06790570149487607,-2.3379526561978814,-0.7340470844027074,1.9631376965454201,11.235934187140348,-37.025184049626944,0.8019527858975855,4,1.0024995803833008,1.5024995803833008,-0.026250362396240234,1.922499656677246,2.2250003814697266,3,0.14747635318961438,2.288138880806881,19.625,2.0422518563092615,19.53499984741211,1.870988383540044,19.82999992370605,0.14747635318961438 4470,2016-04-08,18.915000915527344,19.01499938964844,18.739999771118164,18.895000457763672,1456133.0,-0.005520480531506444,1.5000260096061662,-0.02963034128863445,30.12757712034869,39.64991133879769,1.1755081310718865,1.5951183530573942,0.615786201379116,2.967350103027613,7.798439336866577,0.2800006866455078,-0.347862289278293,-1.482999420166017,-3.079421336721577,0.11342249638954272,-2.281210378443795,-0.6847884618882389,1.7722980146711507,14.344364172468188,-28.51172906511607,0.7982109582777799,4,1.0274991989135742,1.5424985885620117,0.1237492561340332,2.027499198913574,2.3799991607666016,4,0.16653446820319373,1.4444438165100284,19.020000457763672,2.288138880806881,19.625,2.0422518563092615,19.53499984741211,0.16653446820319373 4471,2016-04-11,19.290000915527344,19.709999084472656,18.809999465942386,18.95499992370605,1338744.0,0.019825534329853678,-1.8799899902649437,16.749666221629017,27.568663594470024,38.46472795031897,0.6370530705854485,1.245792914212604,0.243655270644215,2.5415468261686485,8.451773257196916,0.8999996185302699,-0.5809213292975066,-1.0837494850158684,-2.733849678387653,0.566350708355916,-1.9087995817017607,-0.2586993883299762,1.0857301492182962,47.82620233492707,9.551982252303056,0.825050096685892,4,0.6524991989135742,1.1674985885620117,-0.14625120162963867,1.6524991989135742,2.114999771118164,0,0.14204249046523487,1.5000260096061662,18.915000915527344,1.4444438165100284,19.020000457763672,2.288138880806881,19.625,0.14204249046523487 4472,2016-04-12,19.375,19.59000015258789,19.125,19.31999969482422,1002444.0,0.004406380530767029,-1.0898897594595984,0.16417952937023347,27.64226034853317,36.77645913761555,0.4802820846832567,1.148395969622026,0.1607990107189181,2.397579746417886,9.140414154409275,0.4650001525878906,-0.7277166657259961,-0.9535003662109389,-2.6629913720445977,0.7559906396227198,-1.8082458691277665,-0.09875486329411132,0.7390140577652424,60.18957774386937,26.697305162152,0.8547455029168293,4,0.5599994659423828,1.0824995040893555,-0.14375066757202148,1.359999656677246,1.8950004577636719,1,0.1679999566847279,-1.8799899902649437,19.290000915527344,1.5000260096061662,18.915000915527344,1.4444438165100284,19.020000457763672,0.1679999566847279 4473,2016-04-13,20.26000022888184,20.36000061035156,19.614999771118164,19.700000762939453,1619382.0,0.04567743116809497,-1.0410941366129116,10.181751976695862,38.807255510623975,36.704453277850625,-0.566154053010262,0.2278209627028076,-0.7130199795926799,1.4619912127190702,9.558247262002217,0.985000610351559,-0.7840211990427832,-0.03850011825561239,-1.7296789258693472,1.6526786893581225,-0.884089522062478,0.8070892855512533,-1.5200004577636754,93.82714014413467,63.94237189288866,0.8455894038068668,4,-0.7100000381469762,0.19749927520751598,-0.7387499809265172,0.4749994277954066,1.389999389648434,2,0.11179661224384096,-1.0898897594595984,19.375,-1.8799899902649437,19.290000915527344,1.5000260096061662,18.915000915527344,0.11179661224384096 4474,2016-04-14,20.32999992370605,20.520000457763672,20.065000534057614,20.2549991607666,1329353.0,0.003455068807177053,-1.00000838398657,0.1339300615461047,42.71216621387645,35.894693968281345,-0.7520838368069711,0.14476621518806,-0.7375894194912043,1.340657974859134,10.005797482268061,0.45499992370605824,-0.7300774051227776,0.04449958801269105,-1.6412329522747626,1.7302321283001447,-0.7983666821310358,0.8873658581564179,-1.55760013580322,89.32581681102127,58.77349867904351,0.8428662701437273,4,-0.6999998092651332,0.12749958038330433,-0.6162505149841273,0.40499973297119496,1.3400001525878942,3,0.03812098482236492,-1.0410941366129116,20.26000022888184,-1.0898897594595984,19.375,-1.8799899902649437,19.290000915527344,0.03812098482236492 4475,2016-04-15,20.209999084472656,20.270000457763672,19.81999969482422,20.229999542236328,1807829.0,-0.00590264828744369,7.999809269502194,-0.2666700574742001,44.691107002659564,35.78558694391419,-0.6301569945915304,0.2400582597672063,-0.5739055569957188,1.412896486652862,10.594292692981483,0.5100002288818324,-0.7713199131298083,-0.052001190185546164,-1.7276517374257274,1.623649357054635,-0.8898264638056368,0.7858240834345445,-1.3676952697753926,81.87127523470967,47.90049814673247,0.8378252736200911,4,-0.5799989700317383,0.24750041961669922,-0.3399996757507324,0.5250005722045898,1.6850013732910156,4,0.05121236029921117,-1.00000838398657,20.32999992370605,-1.0410941366129116,20.26000022888184,-1.0898897594595984,19.375,0.05121236029921117 4476,2016-04-18,20.53499984741211,20.649999618530273,19.86000061035156,19.899999618530273,938927.0,0.016081186425641603,-1.2097928587624758,-31.749284760633227,53.87754275867252,37.71410844194329,-0.9438976629960827,-0.12315401975193652,-0.8694053259194519,1.0397819711687752,10.928261191774439,0.7899990081787145,-0.7532027774032386,0.29324960708618164,-1.3575056095779914,1.9440048237503547,-0.5321280012459049,1.1186272154182682,-1.6255881669921877,92.45902951575844,53.002685816581625,0.8253776083320874,4,-0.8400001525878906,-0.26999950408935547,-0.4700002670288086,0.19999980926513672,1.7250003814697301,0,0.037009994376874245,7.999809269502194,20.209999084472656,-1.00000838398657,20.32999992370605,-1.0410941366129116,20.26000022888184,0.037009994376874245 4477,2016-04-19,20.75,20.815000534057614,20.325000762939453,20.399999618530273,1359954.0,0.010469936897271825,1.041659547244501,0.5511815044319557,48.16513962140009,38.64246553491985,-1.0822338276411827,-0.4182746632063399,-1.060502170798781,0.780224059960787,10.722030091628262,0.4899997711181605,-0.765114266630885,0.5454998016357422,-1.0174693816418134,2.108468984913298,-0.23598479000303385,1.3269843932745182,-1.7361530432934558,94.58329227238221,54.7938152879815,0.7814845916387771,4,-0.9724998474121094,-0.4849996566772461,-0.5912504196166992,-0.015000343322753906,1.9650001525878906,1,0.03156629815159073,-1.2097928587624758,20.53499984741211,7.999809269502194,20.209999084472656,-1.00000838398657,20.32999992370605,0.03156629815159073 4478,2016-04-20,21.80500030517578,22.100000381469727,21.024999618530273,21.049999237060547,3591004.0,0.050843388201242457,-1.6708083364135224,2.157143557800775,62.22879072253888,41.75783365479148,-2.0064843824993126,-1.5337991742152681,-2.054668697297174,-0.34311096612278646,10.932138799847163,1.3500003814697266,-0.7243221727436158,1.5890001296997056,-0.019158606726854543,3.1971588661262658,0.7849207614864255,2.3930794979129857,-2.64706106228115,87.06140405913783,44.671818397343316,0.8040793682132793,4,-1.385000228881836,-1.385000228881836,-1.4762506484985352,-1.0700006484985352,0.6499996185302699,2,-0.024535649618180333,1.041659547244501,20.75,-1.2097928587624758,20.53499984741211,7.999809269502194,20.209999084472656,-0.024535649618180333 4479,2016-04-21,22.030000686645508,22.90999984741211,21.84499931335449,21.899999618530273,3100659.0,0.010318751585447927,-7.874942382579438,0.17218660158953916,75.02775286864328,46.746742071268656,-1.9664030929988208,-1.8144151287113957,-2.199653490444973,-0.6474874610998853,11.718737056461748,1.1049995422363281,-0.5927036629929674,1.7902504920959466,0.08757617355087177,3.4929248106410213,0.9389133328234074,2.6415876513684857,-2.5778553298933673,71.52106416468628,24.13500523244865,0.851337159272538,4,-1.1700010299682617,-1.205000877380371,-1.652501106262207,-1.2950010299682617,0.39999961853027344,3,-0.01724925357562923,-1.6708083364135224,21.80500030517578,1.041659547244501,20.75,-1.2097928587624758,20.53499984741211,-0.01724925357562923 4480,2016-04-22,22.21999931335449,22.299999237060547,21.76499938964844,21.90999984741211,1287317.0,0.008624540208215015,1.2765984213623207,2.3845916840282597,75.75430715551808,52.10070246694066,-1.8308154593295818,-2.0214184296989437,-2.3222203272330155,-0.9126512761702408,12.67660430340368,0.5349998474121058,-0.4729712368532759,1.9252491950988748,0.04142499057767779,3.809073399620072,0.9833370928382763,2.8671612973594733,-2.3529114177231527,77.37702601123888,25.349184608228832,0.941912102260598,4,-1.202499389648434,-1.394999504089352,-1.7962498664855922,-1.7599992752075124,-0.039999008178707385,4,-0.024752441676718973,-7.874942382579438,22.030000686645508,-1.6708083364135224,21.80500030517578,1.041659547244501,20.75,-0.024752441676718973 4481,2016-04-25,21.98500061035156,22.375,21.76499938964844,22.375,1022961.0,-0.010575999561876381,2.1282131538792415,-1.258064714604804,76.74674480413856,57.556756295341266,-1.3112170989591867,-1.781266703718611,-1.9903430301469456,-0.763649456632205,14.149849512911604,0.610000610351559,-0.2537279548519109,1.629000473022458,-0.393099921339676,3.651100867384592,0.6179502758413911,2.640050670203525,-1.7527632805065316,64.21665127013955,6.625825437008402,1.0110501971810673,4,-0.7225008010864222,-1.1600008010864222,-1.5612511634826625,-1.5600004196166921,-0.3950004577636683,0,-0.004093707077065578,1.2765984213623207,22.21999931335449,-7.874942382579438,22.030000686645508,-1.6708083364135224,21.80500030517578,-0.004093707077065578 4482,2016-04-26,21.875,22.13999938964844,21.75,22.13999938964844,849447.0,-0.005003439040150215,1.9433983992629178,0.6794866778825492,74.45652985167465,61.51778677768023,-0.9044058846583525,-1.6187977055436846,-1.7920935808148677,-0.723355068103448,15.116280437199702,0.38999938964844105,0.016281344498345618,1.4329998970031745,-0.6965549091970615,3.5625547032034106,0.3682224939030547,2.4977773001032944,-1.3214311680469244,45.09285295811017,-16.866744340624628,1.064777403100119,4,-0.5100002288818359,-1.0500001907348633,-1.4512505531311035,-1.9449996948242188,-0.43499946594238637,1,0.017600010463169724,2.1282131538792415,21.98500061035156,1.2765984213623207,22.21999931335449,-7.874942382579438,22.030000686645508,0.017600010463169724 4483,2016-04-27,22.1200008392334,22.200000762939453,21.729999542236328,21.729999542236328,964723.0,0.011200038364955311,-1.41025465464878,-1.4717063971900535,86.55661024543181,66.38939167007527,-0.9586293481577215,-1.8640723430980657,-1.9623935926592466,-1.0177055164887499,16.352173308931363,0.470001220703125,0.2999168529383738,1.6175006866455064,-0.6333342477932682,3.868335621084281,0.4920832194261173,2.7429181538648955,-1.2836602854252384,33.050948824879576,-33.86561757562087,1.1254174672193875,4,-0.7550010681152344,-1.2950010299682617,-1.6787514686584473,-2.2475013732910156,-1.25,2,0.02689870211483747,1.9433983992629178,21.875,2.1282131538792415,21.98500061035156,1.2765984213623207,22.21999931335449,0.02689870211483747 4484,2016-04-28,21.989999771118164,22.295000076293945,21.209999084472656,22.149999618530273,1695695.0,-0.0058770824223775,3.8222184546263724,-0.41025465464878,86.04921360464644,70.98473684807381,-0.6351915697384563,-1.7094863784659537,-1.7467012535931978,-0.935676450670865,17.36645575920935,1.085000991821289,0.5987720609741984,1.4162496566772447,-0.931064271202672,3.7635635845571613,0.24259269273728634,2.589906620617203,-0.9048201020775295,66.9527960235496,-6.340591117884429,1.1736569639399586,4,-0.6049995422363281,-1.1649999618530273,-1.4750003814697266,-2.1175003051757812,-0.8199996948242188,3,0.021145982602447377,-1.41025465464878,22.1200008392334,1.9433983992629178,21.875,2.1282131538792415,21.98500061035156,0.021145982602447377 4485,2016-04-29,21.780000686645508,22.100000381469727,21.674999237060547,22.100000381469727,944928.0,-0.00954975382712242,1.656259685764013,2.0,80.36584804201388,73.9278818795562,-0.20011122073865195,-1.4140763554704208,-1.4861789032399102,-0.7743995037732745,17.502554340726522,0.4250011444091797,0.7907856992596507,1.1060005187988295,-1.2687783334052654,3.4807793710029244,-0.0813889073032179,2.293389944900877,-0.5700016021728516,48.92713770227703,-26.44805855892482,1.1873894261020477,4,-0.16250038146972656,-0.9550008773803711,-1.361250877380371,-1.907501220703125,0.2849998474121058,4,0.029843875024706534,3.8222184546263724,21.989999771118164,-1.41025465464878,22.1200008392334,1.9433983992629178,21.875,0.029843875024706534 4486,2016-05-02,21.905000686645508,22.0,21.700000762939453,21.895000457763672,766552.0,0.005739210103728132,2.000009536797734,-0.031250745058770235,80.55555427579986,77.52681684115615,-0.12330674862940327,-1.449993836749492,-1.5576778970027014,-0.9493264245764585,17.56053581647458,0.2999992370605469,0.964784947379389,1.1272504806518562,-1.2734390602936294,3.5279400215973418,-0.07309428982088662,2.327595251124599,-0.6950016021728516,64.05538865049495,-12.69372713393689,1.2003447704727432,5,0.062499046325683594,-1.080000877380371,-1.4175009727478027,-2.032501220703125,-0.34500122070312145,0,0.012554193559004556,1.656259685764013,21.780000686645508,3.8222184546263724,21.989999771118164,-1.41025465464878,22.1200008392334,0.012554193559004556 4487,2016-05-03,21.770000457763672,22.25,21.549999237060547,22.25,1294020.0,-0.006162986745037569,1.9166726271368286,-47.99885561701316,72.27138128559757,78.64266023705156,0.1917621577534483,-1.2005189971585857,-1.3517502454389287,-0.8653853595168783,17.548805771181218,0.7000007629394531,1.145864109285391,0.88050022125244,-1.4844230339391693,3.2454234764440493,-0.30196140634336643,2.0629618488482464,-0.35600128173827983,51.6129826158955,-22.02676812584047,1.1824616275958053,5,0.28999900817871094,-0.9450006484985352,-1.2125005722045898,-1.897500991821289,-0.5400009155273438,1,-0.008268272916438502,2.000009536797734,21.905000686645508,1.656259685764013,21.780000686645508,3.8222184546263724,21.989999771118164,-0.008268272916438502 4488,2016-05-04,21.864999771118164,22.03499984741211,21.65999984741211,21.75,936489.0,0.004363771766509705,-1.542372223838619,-0.23958308498040992,72.47436948600472,78.35895097231393,0.11864566492882034,-1.1795762253749444,-1.3951776621681375,-1.0047834016984076,17.494826722591572,0.375,1.262452906407546,0.863499546051024,-1.4610990297825346,3.1880981218845825,-0.2987997418657571,2.025798833967805,-0.3150005340576172,60.36867169549954,-10.820647103565179,1.1622992879167797,5,-0.07250022888183594,-1.0399999618530273,-1.3899998664855957,-1.9925003051757812,-1.2049999237060547,2,-0.019437422433543294,1.9166726271368286,21.770000457763672,2.000009536797734,21.905000686645508,1.656259685764013,21.780000686645508,-0.019437422433543294 4489,2016-05-05,21.825000762939453,22.07999992370605,21.65999984741211,21.94499969482422,848679.0,-0.0018293623872590592,1.1538499158809241,-1.0434710497072628,74.21292536459828,78.1876863288784,0.14137439206004387,-0.9683043815804382,-1.2823759987171748,-1.0090681140379232,17.009470774557226,0.42000007629394176,1.408750928843368,0.6832505226135268,-1.470144032946365,2.8366450781734187,-0.39344675516641914,1.7599478003934728,1.0849990844726562,39.285889450193736,-29.290152441320615,1.0766972777799462,5,-0.032501220703125,-1.0000009536743164,-1.3500008583068848,-1.9525012969970703,-1.375,3,-0.04375715419573867,-1.542372223838619,21.864999771118164,1.9166726271368286,21.770000457763672,2.000009536797734,21.905000686645508,-0.04375715419573867 4490,2016-05-06,22.065000534057614,22.31999969482422,21.545000076293945,21.600000381469727,1092306.0,0.010996552702334794,-1.6956472703389438,-3.8750357631051617,73.53848591642289,77.8312131191322,-0.1373700676206191,-1.0121052998704343,-1.425456887626428,-1.2888129812369336,16.467377041559295,0.7749996185302734,1.4024804735105683,0.7657503128051708,-1.149513428887058,2.6810140544973997,-0.19188155804094364,1.7233821836512853,0.8199993133544972,67.09686628618073,1.4781689898559165,0.9576318708461152,5,-0.30000114440917613,-1.240000724792477,-1.5900006294250453,-2.192501068115231,-2.215000152587887,4,-0.04056199574444708,1.1538499158809241,21.825000762939453,-1.542372223838619,21.864999771118164,1.9166726271368286,21.770000457763672,-0.04056199574444708 4491,2016-05-09,22.030000686645508,22.545000076293945,21.895000457763672,22.26000022888184,1228999.0,-0.0015862155705858028,-1.5999984741210938,-0.4946225091675873,70.84693174482773,77.4301466628159,-0.10651708374147262,-0.8024484579031537,-1.295170406299274,-1.2860220028732599,17.076464640180614,0.6499996185302734,1.3143617925434086,0.5937504768371582,-1.0949519670511947,2.282452920725511,-0.25060074510701824,1.4381016987813346,0.8013991699218757,48.50006103515625,-12.899005481470653,0.8443512219441773,5,-0.15250110626220703,-1.205000877380371,-1.6550006866455078,-2.157501220703125,-2.085000991821289,0,0.0015887356478079262,-1.6956472703389438,22.065000534057614,1.1538499158809241,21.825000762939453,-1.542372223838619,21.864999771118164,0.0015887356478079262 4492,2016-05-10,22.6299991607666,23.0,22.155000686645508,22.350000381469727,2603341.0,0.02723551772219457,-1.5223929035049761,-1.2173884198828864,65.77438109541069,75.12101009059131,-0.6572758682915563,-1.2080232628210865,-1.814801662074558,-1.9222526040932664,17.881940279651687,0.9699993133544922,1.2141001089221746,1.0309989929199226,-0.43382963996185,2.495827625801695,0.2985846764790345,1.7634133093608106,-1.0849990844726562,74.57038772270427,15.739247039072097,0.7324143164408866,5,-0.5249996185302734,-1.7599992752075195,-2.2674994468688965,-2.7574996948242188,-2.8049983978271484,1,-0.04728235680535342,-1.5999984741210938,22.030000686645508,-1.6956472703389438,22.065000534057614,1.1538499158809241,21.825000762939453,-0.04728235680535342 4493,2016-05-11,22.524999618530273,22.834999084472656,22.28499984741211,22.72500038146973,1622958.0,-0.004639838538675889,1.61905540417802,-0.7142915531335277,59.91983768775386,72.21774609982549,-0.5462273550153576,-0.9746036461368774,-1.6435050964918894,-1.8547030893672982,19.798303265928087,0.5499992370605469,1.121866741637234,0.8127494812011733,-0.5637622750708999,2.1892612374732465,0.12449360306513668,1.50100535933721,-0.9508995437622083,67.35392396036384,9.709597124443192,0.688255878136037,5,-0.2524995803833008,-1.6549997329711914,-2.148749828338623,-2.6525001525878906,-2.2950000762939453,2,-0.05749168027637208,-1.5223929035049761,22.6299991607666,-1.5999984741210938,22.030000686645508,-1.6956472703389438,22.065000534057614,-0.05749168027637208 4494,2016-05-12,21.104999542236328,21.6299991607666,20.975000381469727,21.309999465942386,1972676.0,-0.0630410699375008,-1.8172096819843064,1.0249957084819465,35.033546325060655,67.18082368683069,0.8214139754224234,0.5338027735323791,-0.20183934811851145,-0.47839540561241733,20.989680932952524,1.5499992370605469,1.0119480860537138,-0.6460005760192864,-1.89654431744,0.6045431654014273,-1.2712724467296432,-0.020728705308929563,1.8950004577636719,6.419712852141364,-46.715633689089564,0.6252718707103562,5,0.8825006484985352,-0.2349996566772461,-0.6449999809265137,-1.2325000762939453,-0.09499931335448863,3,-0.02108503693324726,1.61905540417802,22.524999618530273,-1.5223929035049761,22.6299991607666,-1.5999984741210938,22.030000686645508,-0.02108503693324726 4495,2016-05-13,21.2450008392334,21.3700008392334,20.850000381469727,21.020000457763672,1428656.0,0.0066335607691860865,1.1894738532828455,-1.0975632449129407,39.80716333055727,62.65322469291485,0.6677647288865209,0.5010036329580281,-0.3095583556049277,-0.6562897352329387,22.090419035264606,0.5200004577636719,0.8264364512851721,-0.5577493667602553,-1.6096772196359161,0.4941784861154055,-1.0837132931980875,-0.03178544032242314,1.7144991683959958,18.37211757431342,-31.983388531079065,0.5259639264378304,5,0.6799993515014648,-0.3750009536743164,-0.9725008010864258,-1.3725013732910156,-0.24500083923339844,4,-0.03742057165871271,-1.8172096819843064,21.104999542236328,1.61905540417802,22.524999618530273,-1.5223929035049761,22.6299991607666,-0.03742057165871271 4496,2016-05-17,21.295000076293945,21.600000381469727,20.975000381469727,21.420000076293945,1198847.0,0.00235345893553518,1.5773163441875098,-0.5555546136565931,41.87674673439805,59.2760430761149,0.5834983571187067,0.5384686268908112,-0.3481116755101823,-0.7390068014837148,23.270470582604933,0.625,0.6435459935745236,-0.5457501411437988,-1.4492942962988593,0.35779401401126165,-0.9975222187213291,-0.09397806356626859,1.580119946289063,20.69766389672282,-29.070898592698104,0.4517720775775304,5,0.630000114440918,-0.3900003433227539,-1.0950002670288086,-1.4225006103515625,-0.2999992370605469,1,-0.06785628972280788,1.1894738532828455,21.2450008392334,-1.8172096819843064,21.104999542236328,1.61905540417802,22.524999618530273,-0.06785628972280788 4497,2016-05-18,21.405000686645508,21.4950008392334,21.09499931335449,21.149999618530273,748647.0,0.005165560458204377,-1.191779103916033,-2.040008544921875,39.59242124060482,55.62249327107046,0.4651982398475525,0.5059978201785604,-0.46127112253622826,-0.8799008520867488,24.309012095225246,0.4000015258789098,0.5075443327451978,-0.4684995651245103,-1.2439861713769815,0.30698704112796094,-0.8562428682507459,-0.08075626199827468,1.3891145502929696,27.959731375953556,-22.935241833795796,0.3877433031262353,5,0.5199995040893555,-0.3425006866455078,-1.205000877380371,-1.532501220703125,0.8299999237060511,2,-0.06820840668004169,1.5773163441875098,21.295000076293945,1.1894738532828455,21.2450008392334,-1.8172096819843064,21.104999542236328,-0.06820840668004169 4498,2016-05-19,21.270000457763672,21.354999542236328,21.06999969482422,21.299999237060547,1045096.0,-0.006306948121990064,3.071444141689373,-0.1176417789878379,39.53488372093021,51.76937753288513,0.5664949597312052,0.6312253860833223,-0.34605421138284953,-0.7824014053089314,24.034156000317413,0.33500099182128906,0.3494129964285406,-0.5767498016357422,-1.3977582995866698,0.24425869631518538,-0.987254050611206,-0.1662455526602784,1.4463501849560565,53.84624789702257,4.776660115881491,0.410504248975463,5,0.6549997329711914,0.037499427795410156,-1.0737509727478027,-1.397500991821289,-0.12000083923339844,3,-0.06793604436885592,-1.191779103916033,21.405000686645508,1.5773163441875098,21.295000076293945,1.1894738532828455,21.2450008392334,-0.06793604436885592 4499,2016-05-20,21.649999618530273,21.709999084472656,21.28499984741211,21.3700008392334,1370953.0,0.017865498476183683,1.1250083446980172,-9.333672431332655,48.199429591298674,48.95392683009354,0.1777540598001366,0.2332570270229084,-0.7494048867198906,-1.1980723869441867,23.24478179080372,0.4399986267089844,0.2679288849472172,-0.1777505874633789,-0.9984910856040976,0.6429899106773398,-0.5881208365337365,0.23261966160697867,0.9916970137394543,93.02330739187424,42.120762161225045,0.4103702490703593,5,0.27500057220458984,-0.23999977111816406,-1.646249771118164,-1.7775001525878906,-3.125,4,-0.06558891922929022,3.071444141689373,21.270000457763672,-1.191779103916033,21.405000686645508,1.5773163441875098,21.295000076293945,-0.06558891922929022 4500,2016-05-23,21.670000076293945,21.770000457763672,21.3799991607666,21.40999984741211,724084.0,0.000923808688964245,-1.4374959022011886,0.9285762942779292,46.64763488584197,46.26511606798402,0.10709229960902888,0.17912305138665374,-0.798325196128161,-1.2523139679545316,22.555087253257206,0.3900012969970703,0.17438016723029293,-0.13025016784667898,-0.9322964807601224,0.6717961450667644,-0.5312733243034025,0.2707729886100445,0.9000287059437824,87.42133687132475,36.60525662163564,0.4010231564567225,5,0.25500011444091797,-0.26000022888183594,-1.6262502670288086,-1.7975006103515625,-3.809999465942383,0,-0.03045684564321338,1.1250083446980172,21.649999618530273,3.071444141689373,21.270000457763672,-1.191779103916033,21.405000686645508,-0.03045684564321338 4501,2016-05-24,21.895000457763672,21.979999542236328,21.5049991607666,21.5049991607666,787149.0,0.010383035564262233,-1.4358912912707302,1.5000036679749111,51.73852698462555,44.70557672234122,-0.15541529807663323,-0.05582795759853809,-0.9760799144232415,-1.5210531919972006,21.86310552362185,0.47500038146972656,0.08022914628753597,0.09925022125243999,-0.6994344569356521,0.8979348994405321,-0.3000921178416043,0.49859256034648425,0.6062271884433343,90.65943970052525,38.29411010177076,0.39934233909404593,5,-0.05250072479248047,-0.4650001525878906,-1.8512506484985352,-2.022500991821289,-3.7250003814697266,1,-0.040876932589709813,-1.4374959022011886,21.670000076293945,1.1250083446980172,21.649999618530273,3.071444141689373,21.270000457763672,-0.040876932589709813 4502,2016-05-25,22.26000022888184,22.315000534057614,21.899999618530273,21.940000534057614,965991.0,0.016670461908519618,-1.0749966621526077,0.8205093092975783,55.109969936418445,44.171146972192844,-0.6463940905251562,-0.41160900125189315,-1.304898774497694,-1.9269158773127408,21.30275660320972,0.42000007629394176,-0.0221412143443267,0.44499998092651794,-0.3798570138448163,1.2698569756978522,0.0325714835408526,0.8574284783121833,0.17517832673567568,95.58230778305014,42.40227842727606,0.4124284973856666,5,-0.6774997711181676,-0.5974998474121129,-2.280000209808353,-2.3875007629394567,-3.915000915527351,2,-0.0568283637305238,-1.4358912912707302,21.895000457763672,-1.4374959022011886,21.670000076293945,1.1250083446980172,21.649999618530273,-0.0568283637305238 4503,2016-05-26,22.71500015258789,22.989999771118164,22.23500061035156,22.23500061035156,1244439.0,0.020440247934755185,-2.145832836627455,1.4999999999999778,60.397192096800666,46.98932983571951,-1.1975425095640233,-0.8640477004421072,-1.7363826680633991,-2.4057781303910417,20.91479667188743,0.7549991607666051,-0.09918280102325383,0.870249938964843,-0.03947775912304152,1.7799776370527276,0.41538608992090076,1.3251137880087853,-1.864999771118164,83.87098939379871,27.73823402507447,0.4548638490439419,5,-0.7950000762939453,-0.7899999618530273,-2.6937499046325684,-2.842500686645508,-3.7600002288818395,3,-0.021131390667485705,-1.0749966621526077,22.26000022888184,-1.4358912912707302,21.895000457763672,-1.4374959022011886,21.670000076293945,-0.021131390667485705 4504,2016-05-27,22.45499992370605,22.73500061035156,22.280000686645508,22.70000076293945,872919.0,-0.011446190937058787,1.8888835066090806,-0.5104189018429736,54.53487742843228,48.62574251326119,-0.8112140281783518,-0.5980889757339192,-1.4466985313633138,-2.166843739659779,21.332188025956622,0.45499992370605113,-0.20492369428475854,0.5869997024536104,-0.3613081888962455,1.5353075938034664,0.11284575677868247,1.0611536481285384,-1.5621995544433567,66.77020841033784,11.52762628008955,0.4741539456749275,5,-0.4724998474121058,-0.5299997329711879,-2.034999847412106,-2.5825004577636683,-3.7600002288818324,4,-0.058116246252936765,-2.145832836627455,22.71500015258789,-1.0749966621526077,22.26000022888184,-1.4358912912707302,21.895000457763672,-0.058116246252936765 4505,2016-05-30,22.43000030517578,22.520000457763672,22.274999618530273,22.420000076293945,387663.0,-0.0011133208022805485,1.5789489534708627,-0.0408171209254891,54.66200129379622,50.0463263531943,-0.6710088525625544,-0.5501001220670432,-1.3945949027084872,-2.1523317070443326,21.768469698383402,0.24500083923339844,-0.29112594307194684,0.5295001029968276,-0.4501445716649286,1.5091447776585838,0.039677765665949494,1.0193224403277057,-1.4952559478759788,62.28961375242753,5.938274183260759,0.4898223373308773,5,-0.40000057220458984,-0.505000114440918,-1.5875005722045898,-2.190000534057617,-4.440000534057617,0,-0.17409721950580703,1.8888835066090806,22.45499992370605,-2.145832836627455,22.71500015258789,-1.0749966621526077,22.26000022888184,-0.17409721950580703 4506,2016-05-31,22.18000030517578,22.520000457763672,22.114999771118164,22.520000457763672,975566.0,-0.011145786740908381,1.3823559110951542,-33.999237078008775,44.289355398546256,50.56820792629891,-0.3154417184949132,-0.293488821632387,-1.128218955316484,-1.908950669804689,22.10882040726925,0.4050006866455078,-0.17626197186550385,0.2657501220703118,-0.7218478501007262,1.2533480942413497,-0.2280488640152072,0.7595491081558308,-1.2041508395996132,25.688132793442918,-27.18715438679827,0.4937989860855196,5,-0.15000057220458984,-0.25500011444091797,-1.2587504386901855,-1.9400005340576172,-4.520000457763672,1,-0.19477004668102427,1.5789489534708627,22.43000030517578,1.8888835066090806,22.45499992370605,-2.145832836627455,22.71500015258789,-0.19477004668102427 4507,2016-06-01,21.59000015258789,22.309999465942386,21.364999771118164,22.309999465942386,1420356.0,-0.026600547541481,1.62500165568614,2.1176440889048562,39.435037015485086,50.55711384791612,0.33923444910248435,0.2975924525409326,-0.5462531281451746,-1.3245168641495404,21.698885596745505,0.9449996948242223,-0.10131097035076309,-0.3152500152587905,-1.3116246465632706,0.6811246160456896,-0.8134373309110323,0.18293730039345135,-0.5738676809008822,13.846177321213943,-35.66106272972801,0.4981873156522406,6,0.5474996566772461,0.33500003814697266,-0.5462503433227539,-1.3500003814697266,-3.75,2,-0.15840667216873572,1.3823559110951542,22.18000030517578,1.5789489534708627,22.43000030517578,1.8888835066090806,22.45499992370605,-0.15840667216873572 4508,2016-06-02,21.440000534057614,21.604999542236328,21.020000457763672,21.604999542236328,1535831.0,-0.00694764323622743,6.090940617522281,0.2291655076863612,55.309047843306,51.347071431472486,0.5765108114229882,0.4364992056275554,-0.4087755253180738,-1.1748649877569015,21.071429255637476,0.5849990844726562,-0.03785703374980187,-0.4439996719360373,-1.4618847174348204,0.5738853735627458,-0.9529421946854306,0.06494285081335605,1.5499992370605504,24.48979818807441,-29.20913401106573,0.508942522749392,6,0.5649995803833043,0.48499965667724965,-0.34500074386596324,-1.2000007629394496,-3.6149997711181605,3,-0.1443563966235304,1.62500165568614,21.59000015258789,1.3823559110951542,22.18000030517578,1.5789489534708627,22.43000030517578,-0.1443563966235304 4509,2016-06-03,20.8700008392334,21.56999969482422,20.684999465942386,21.48500061035156,1461807.0,-0.026585805999340684,1.2547835700314562,3.7272937450147525,44.76987314133218,51.13843123763807,1.1445989156209002,0.9816120656738363,0.1424653038903223,-0.6074932126413124,20.26272543410936,0.8850002288818324,0.01613634248278828,-0.9662493705749498,-2.0807981229343646,0.1482993817844651,-1.523523746754659,-0.40897499439524054,2.0805989456176768,10.081813258716195,-46.09935177115927,0.5572743761797082,6,0.967498779296875,0.972498893737793,0.22499895095825195,-0.595001220703125,-2.410001754760742,4,-0.09175854520941595,6.090940617522281,21.440000534057614,1.62500165568614,21.59000015258789,1.3823559110951542,22.18000030517578,-0.09175854520941595 4510,2016-06-06,21.170000076293945,21.559999465942386,20.850000381469727,20.8700008392334,1143750.0,0.01437466339227833,-3.1764633284340884,-0.4878038190406216,48.370273404938914,50.76418083989512,0.8562609568348876,0.6441496004269283,-0.1591700701517773,-0.9088017402691726,19.134258044973386,0.7099990844726598,0.0921280029087228,-0.6215001106262221,-1.7687669877762922,0.5257667665238479,-1.195133549201259,-0.04786667205118533,1.6899756958007828,26.430536687077392,-32.82467265100236,0.5736334385750356,6,0.6674995422363281,0.6724996566772461,-0.06500005722045898,-0.7475004196166992,-2.3549995422363317,0,-0.11691074031885429,1.2547835700314562,20.8700008392334,6.090940617522281,21.440000534057614,1.62500165568614,21.59000015258789,-0.11691074031885429 4511,2016-06-07,22.065000534057614,22.489999771118164,21.3799991607666,21.434999465942386,2534806.0,0.04227682827294288,-1.9999948450153877,2.1000089009828993,57.1428571428571,50.99005719616608,-0.013509719236221684,-0.26150163823577444,-1.0338347437104822,-1.8098200423845654,18.060271409320883,1.3199996948242188,0.12945320225126622,0.27175035476684073,-0.8771539119816403,1.4206546215153217,-0.3027017786073998,0.8462024881410812,0.7079761857910221,76.45433987784493,12.693513181301,0.5744521333742398,6,-0.2275009155273402,-0.22250080108642223,-0.8437504768371547,-1.6425008773803675,-3.2700004577636683,1,-0.18468165258594182,-3.1764633284340884,21.170000076293945,1.2547835700314562,20.8700008392334,6.090940617522281,21.440000534057614,-0.18468165258594182 4512,2016-06-08,21.559999465942386,21.7450008392334,21.030000686645508,21.6200008392334,1963688.0,-0.022886972848051856,3.612883775303021,-0.09524011359301031,52.905801818441084,50.15768049857056,0.42661741566074696,0.16783245354609377,-0.4944428405982215,-1.3013002602298407,16.272335962606828,1.0349998474121058,0.16276159565685688,-0.1797507286071749,-1.2623326216715363,0.9028311644571865,-0.7210416751393574,0.36154021792500757,1.129458163749998,48.476446097597155,-15.855319426239738,0.5412909465321813,6,0.1500005722045863,0.28250026702880504,-0.1637496948242223,-1.1374998092651403,-1.5499992370605469,2,-0.18089052482079027,-1.9999948450153877,22.065000534057614,-3.1764633284340884,21.170000076293945,1.2547835700314562,20.8700008392334,-0.18089052482079027 4513,2016-06-09,21.229999542236328,21.46999931335449,21.114999771118164,21.44499969482422,1002386.0,-0.01530611928944381,1.6792479990787574,3.5832538622927927,45.748987541617055,49.18147051114664,0.5853761880088904,0.41723147044940134,-0.15751724869724626,-0.9635174773492707,14.387778262678417,0.4449996948242223,0.14937818791921842,-0.44500064849853516,-1.4838562635053165,0.5938549665082462,-0.9644284560019258,0.07442715900485553,1.379279760906055,30.193904939028123,-29.24829579953593,0.5194278075033901,6,0.3725004196166992,0.6125001907348633,0.21250009536743164,-0.807499885559082,-1.0749988555908203,3,-0.15967967323334864,3.612883775303021,21.559999465942386,-1.9999948450153877,22.065000534057614,-3.1764633284340884,21.170000076293945,-0.15967967323334864 4514,2016-06-10,20.65999984741211,21.13500022888184,20.32999992370605,21.13500022888184,1455703.0,-0.026848785073698367,2.3894722470957923,2.209302531892637,40.801454726872166,47.64140978148842,0.9766874782841448,1.0036407297141174,0.4240495209861095,-0.393920238222055,14.665432352533486,0.899999618530277,0.07315498803065168,-0.9927503585815423,-2.0998302937152715,0.114329576552187,-1.5462903261484087,-0.43921039101467585,1.8723082622422744,15.277775324911705,-38.94706557375852,0.5535399675668647,6,0.7650003433227539,1.005000114440918,0.648749828338623,-0.23750019073486328,-0.5300006866455078,4,-0.13722164111379564,1.6792479990787574,21.229999542236328,3.612883775303021,21.559999465942386,-1.9999948450153877,22.065000534057614,-0.13722164111379564 4515,2016-06-13,20.450000762939453,20.57999992370605,20.100000381469727,20.350000381469727,1517988.0,-0.010164524976942868,1.6666737309463462,-0.21052694981066913,36.80365207721645,46.80966496800733,0.9792675966344682,1.2132295136429825,0.6688819478180221,-0.17525004190750337,15.239494115243435,0.5599994659423828,-0.08504825065130461,-1.1629994392395027,-2.3830485183897387,0.05704963991073342,-1.7730239788146207,-0.5529748996643846,1.9501688555580294,14.644371165350409,-33.52709159853944,0.6100245395751182,6,0.8449993133544922,1.0999994277954102,0.8587489128112793,-0.02750110626220703,-0.720001220703125,0,-0.09731059189362867,2.3894722470957923,20.65999984741211,1.6792479990787574,21.229999542236328,3.612883775303021,21.559999465942386,-0.09731059189362867 4516,2016-06-14,19.850000381469727,20.290000915527344,19.774999618530273,20.0,1803506.0,-0.029339870859911077,-2.433328882870167,-1.4999904632932155,28.89667045686845,45.63873535038327,1.3566680449022606,1.7912624914718442,1.2956887073551435,0.4281044685044577,15.686651051166626,0.6750011444091797,-0.22314887352487034,-1.6907498359680169,-3.139750356882409,-0.24174931505362451,-2.415250096425215,-0.9662495755108189,2.366155698065537,3.8071429677939057,-36.782258675849164,0.7245002604571966,6,1.2824993133544922,1.5374994277954102,1.4449992179870605,0.5724992752075195,-0.1650009155273402,1,-0.052141049245434834,1.6666737309463462,20.450000762939453,2.3894722470957923,20.65999984741211,1.6792479990787574,21.229999542236328,-0.052141049245434834 4517,2016-06-15,19.94499969482422,20.190000534057614,19.815000534057614,20.030000686645508,1175806.0,0.004785859522863145,-1.1739173701755976,0.5666747199369302,24.112137871041767,42.17241202013168,1.121750283586639,1.6667294155906909,1.2386625510189049,0.3283436549724854,16.15797290354065,0.375,-0.3739416332104035,-1.5227504730224624,-3.1381059705525445,0.09260502450761976,-2.3304282217875034,-0.7150727242574213,2.0270407386105447,10.029504831950762,-24.048828803349686,0.807677748765042,6,1.1875,1.442500114440918,1.40625,0.47749996185302734,-0.3549995422363281,2,-0.057658542799010504,-2.433328882870167,19.850000381469727,1.6666737309463462,20.450000762939453,2.3894722470957923,20.65999984741211,-0.057658542799010504 4518,2016-06-16,19.825000762939453,19.924999237060547,19.559999465942386,19.850000381469727,1463044.0,-0.006016492039150334,3.1714896075161176,0.29410972736452373,24.760071154027074,39.949100688208894,1.1047456821895913,1.7633287672696696,1.393121748268797,0.44698642137708333,16.803230783210335,0.3850002288818324,-0.47176363204727423,-1.5704994201660156,-3.3445606559652354,0.2035618156332042,-2.4575300380656238,-0.6834688022664075,1.927335589004862,16.825471024057787,-12.575687432438297,0.8870306178996098,6,1.1999988555908203,1.4499988555908203,1.662498950958252,0.659998893737793,-0.470001220703125,3,0.009331624656893966,-1.1739173701755976,19.94499969482422,-2.433328882870167,19.850000381469727,1.6666737309463462,20.450000762939453,0.009331624656893966 4519,2016-06-17,20.229999542236328,20.38500022888184,19.95499992370605,19.9950008392334,2469154.0,0.020428689216192897,-1.7301560390188209,-9.40009155413138,30.321983862250406,37.943735183465726,0.6698583096097579,1.313854570573021,1.0475037790660302,0.04552749804351919,16.747622754187514,0.5599994659423864,-0.4961274751663147,-1.0945006370544448,-2.9379781743613407,0.7489769002524511,-2.0162394057078927,-0.17276186840099683,1.2592563833877541,65.68625251040638,38.77451038872515,0.9217387686534481,6,0.7950000762939453,1.0450000762939453,1.3412504196166992,0.4400005340576172,-1.0499992370605469,4,-0.0037073088130445964,3.1714896075161176,19.825000762939453,-1.1739173701755976,19.94499969482422,-2.433328882870167,19.850000381469727,-0.0037073088130445964 4520,2016-06-20,21.01000022888184,21.190000534057614,20.65999984741211,20.7549991607666,1334499.0,0.03855663392463349,-1.382027191523635,1.085116917058299,40.4411711998943,36.0879923009143,-0.15111667249310656,0.5079141464025518,0.3405568492687543,-0.7242061606484995,16.48923904450048,0.9600009918212855,-0.5757945498682098,-0.28149995803832795,-2.1225640007898896,1.5595640847132337,-1.2020319794141088,0.6390320633374529,0.2477449215804377,88.95704372857199,59.3338895818205,0.9205320213757799,6,-0.35750007629394887,0.26499938964843395,0.41874980926513317,-0.15250015258789418,-1.8400001525878942,0,-0.04188486713605677,-1.7301560390188209,20.229999542236328,3.1714896075161176,19.825000762939453,-1.1739173701755976,19.94499969482422,-0.04188486713605677 4521,2016-06-21,21.0,21.170000076293945,20.8799991607666,21.01000022888184,779741.0,-0.00047597471551152903,-1.3199896241025992,-0.0392164195850359,44.675086088948596,35.17346833097069,-0.3442783766528663,0.47160467926978455,0.41291162126541536,-0.6951907244887678,15.941225643582788,0.29000091552734375,-0.5721592213009394,-0.24675016403198313,-2.0694672414963797,1.5759669134324135,-1.1581087027641814,0.6646083747002152,-1.4400005340576136,88.34353315625053,54.38145880460029,0.9113585387321987,6,-0.4850006103515625,0.27499961853027344,0.39750003814697266,-0.13000011444091797,-1.6599998474121094,1,-0.06047621227446054,-1.382027191523635,21.01000022888184,-1.7301560390188209,20.229999542236328,3.1714896075161176,19.825000762939453,-0.06047621227446054 4522,2016-06-22,20.9950008392334,21.200000762939453,20.864999771118164,21.06999969482422,1063081.0,-0.0002380552746000797,1.0,7.499713904250625,45.87581119817633,35.18755984836617,-0.4781334298258457,0.39734622268057507,0.47875265628547936,-0.6718905782328548,14.960366048039091,0.33500099182128906,-0.6079907568782268,-0.1884993553161607,-1.9499344276728614,1.57293571704054,-1.0692168914945093,0.6922181808621879,-1.4028013610839807,87.50001453770672,50.17765942069403,0.8807175361783498,6,-0.6150007247924805,0.279998779296875,0.4199991226196289,-0.1250009536743164,-2.315000534057617,2,-0.06239587144207248,-1.3199896241025992,21.0,-1.382027191523635,21.01000022888184,-1.7301560390188209,20.229999542236328,-0.06239587144207248 4523,2016-06-23,22.23500061035156,22.3799991607666,21.1200008392334,21.190000534057614,3278485.0,0.05906166809009927,-1.1265804040361895,-13.933546959639887,61.2530957086991,37.459964401902496,-1.7439798958564694,-0.928038738862444,-0.7132724748052652,-1.8868317310329878,13.666879273737143,1.3849983215332031,-0.7365416019858699,1.0755003929138134,-0.6094950134233343,2.760495799250961,0.2330026897452413,1.9179980960823855,-2.578489080810538,94.02067645222017,51.052767010548166,0.8424977031685735,6,-1.2650012969970668,-0.9600009918212855,-0.7412505149841273,-1.365000724792477,-3.5500011444091726,3,-0.11895661727718965,1.0,20.9950008392334,-1.3199896241025992,21.0,-1.382027191523635,21.01000022888184,-0.11895661727718965 4524,2016-06-24,21.149999618530273,21.23500061035156,20.11000061035156,20.25,3060653.0,-0.04879698502531904,1.1028005896728952,0.8612435912178009,49.85401122467959,38.91000430717617,-0.6505781476345014,0.057110132418028314,0.40582783923550636,-0.7663807745400213,11.83102503345066,2.125,-0.8403939773831297,0.05574941635131836,-1.5152284688261872,1.626727301528824,-0.7297395262374344,0.8412383589400712,-1.330078831115717,45.81496353768873,0.7239916396411488,0.7854889425887529,6,-0.18000030517578125,0.125,0.4662504196166992,-0.2799997329711914,-2.7349987030029297,4,-0.08486998149736524,-1.1265804040361895,22.23500061035156,1.0,20.9950008392334,-1.3199896241025992,21.0,-0.08486998149736524 4525,2016-06-27,18.524999618530273,21.170000076293945,18.2450008392334,20.934999465942386,5805851.0,-0.12411347741586454,1.0312487168449287,-2.6777787432262645,29.37061926600407,38.962665285969024,1.8692120050425451,2.502881198208641,3.038996063853844,1.8785261681206293,10.241978857676866,2.924999237060547,-0.950352058932797,-2.3740005493164062,-4.196505095867195,-0.5514960027656173,-3.2852528225918007,-1.4627482760410118,3.854999542236328,6.771436347114529,-32.93322316312356,0.9112522732753952,6,1.7875003814697266,2.092500686645508,3.142500400543213,2.3450002670288086,-0.1800003051757848,0,0.03535766262528406,1.1028005896728952,21.149999618530273,-1.1265804040361895,22.23500061035156,1.0,20.9950008392334,0.03535766262528406 4526,2016-06-28,17.860000610351562,18.690000534057614,17.59000015258789,18.65999984741211,3912937.0,-0.03589738309702972,1.5581386064832194,0.3319499119137272,28.832948699063223,39.48719982241585,2.4833999197382646,2.980451762109425,3.694127012219738,2.550426483543312,9.081132248876877,1.100000381469723,-1.0091782099449809,-2.8229995727539077,-4.996460092458559,-0.6495390530492564,-3.9097298326062315,-1.7362693129015838,4.437298583984376,5.63675393883502,-31.59685879966188,1.0867302598523254,6,2.1249990463256836,2.429999351501465,3.807499408721924,3.0099992752075195,0.6549987792968786,1,0.07334823186865491,1.0312487168449287,18.524999618530273,1.1028005896728952,21.149999618530273,-1.1265804040361895,22.23500061035156,0.07334823186865491 4527,2016-06-29,18.170000076293945,18.2549991607666,17.81999969482422,18.200000762939453,2353489.0,0.01735719234873434,5.214389841823458,0.03750089407052428,32.45412244528346,40.342094410333225,2.117853240555064,2.5308556670922755,3.3707270913713074,2.244889882586264,9.276820999946167,0.4349994659423828,-1.0265204101169587,-2.3420001029968276,-4.741402268098344,0.05740206210468912,-3.5417011855475877,-1.1422990204460675,3.939007156372071,12.108560413389032,-24.940853390086307,1.1997010825507584,6,1.8149995803833008,2.119999885559082,3.466249942779541,2.6999998092651367,0.2950000762939453,2,0.06439185863408015,1.5581386064832194,17.860000610351562,1.0312487168449287,18.524999618530273,1.1028005896728952,21.149999618530273,0.06439185863408015 4528,2016-06-30,18.34499931335449,18.59000015258789,17.905000686645508,18.20499992370605,2231369.0,0.009631218289803956,1.1745977923233644,-4.666539513001462,36.096084606140835,40.98366115965438,1.9118940860806646,2.22623841832554,3.1500736008800096,2.0873917919659455,9.905277352231167,0.6849994659423828,-0.9377992786850307,-2.012250804901125,-4.554613052008648,0.5301114422063975,-3.2834319284548883,-0.7410696813473621,3.5832476361084034,20.713280272941738,-18.301507061755096,1.271181123553762,6,1.6400003433227575,1.9450006484985387,3.2775011062622106,2.5250005722045934,0.6750011444091832,3,0.018261161316992958,5.214389841823458,18.170000076293945,1.5581386064832194,17.860000610351562,1.0312487168449287,18.524999618530273,0.018261161316992958 4529,2016-07-01,18.95499992370605,19.13500022888184,18.424999237060547,18.5,1520961.0,0.0332516016998432,-1.3471050930815547,3.2500136239781763,41.43265657589576,41.09382620143232,1.2315228634334012,1.5446075718908325,2.4933121611338365,1.5062015286748327,10.628926277273203,0.7900009155273509,-0.8168818436142367,-1.3065001487731962,-3.911037016772081,1.2980367192256885,-2.608768582772637,-0.004231714773755613,2.79971715388184,38.12848603932645,-3.80503994899626,1.3022684339994424,7,1.029999732971195,1.2075004577636754,2.967500209808353,1.914999961853031,0.5550003051757884,4,-0.014244286934867678,1.1745977923233644,18.34499931335449,5.214389841823458,18.170000076293945,1.5581386064832194,17.860000610351562,-0.014244286934867678 4530,2016-07-04,18.69499969482422,19.149999618530273,18.65999984741211,19.100000381469727,985887.0,-0.013716709571529151,-1.0631552741158945,-0.8901115484739182,43.112694212417075,40.92022710403993,1.2612392136029555,1.6966689766423144,2.6964410675031516,1.7856494548006268,11.385922450636798,0.48999977111816406,-0.6986068572463218,-1.4427503585815415,-4.100189895606594,1.2146891784435105,-2.7714701270940694,-0.11403059006901373,2.8931287057636723,70.8333282389175,23.08247223785321,1.328719768512526,7,1.2899999618530273,1.3600006103515625,3.2587504386901855,2.1750001907348633,1.1499996185302699,0,-0.014977201597622614,-1.3471050930815547,18.95499992370605,1.1745977923233644,18.34499931335449,5.214389841823458,18.170000076293945,-0.014977201597622614 4531,2016-07-05,17.989999771118164,18.59000015258789,17.889999389648438,18.56999969482422,1576252.0,-0.03771061434685319,1.2580639207036262,1.4320961490460917,39.13284841354978,40.17100901685921,1.6699860473058514,2.1931720229608302,3.3427808141622073,2.5214435982622696,11.367644908753025,0.8050003051757812,-0.6548810276307009,-1.944000244140625,-4.604142050431118,0.7161415621498683,-3.2740711472858735,-0.6139293409953765,3.4382034995497257,12.781961356827662,-38.098757280623005,1.330070903145247,7,1.994999885559082,2.065000534057617,3.9875001907348633,2.880000114440918,1.8600006103515625,1,0.019733159908442932,-1.0631552741158945,18.69499969482422,-1.3471050930815547,18.95499992370605,1.1745977923233644,18.34499931335449,0.019733159908442932 4532,2016-07-06,17.65999984741211,18.045000076293945,17.385000228881836,17.850000381469727,1802033.0,-0.018343520172571015,1.2758618421701684,0.3275871707767843,38.24007940208078,37.614007205012726,1.6507617057024753,2.335768958902875,3.612622678096429,2.8760009799743997,12.022183758435329,0.6599998474121094,-0.7521515678579398,-2.0790001869201653,-4.80815607103311,0.6501556971927798,-3.443578128976636,-0.7144222448636945,3.614675298532582,15.580720318835317,-37.971602475415665,1.364577942056472,7,1.6500005722045898,2.2775001525878906,4.317500114440918,3.2100000381469727,1.0750007629394496,2,0.04841447053362358,1.2580639207036262,17.989999771118164,-1.0631552741158945,18.69499969482422,-1.3471050930815547,18.95499992370605,0.04841447053362358 4533,2016-07-07,17.84000015258789,18.09000015258789,17.649999618530273,17.75,1048869.0,0.010192542850002262,-2.034476861961011,-0.4736836821763791,36.692653054115596,36.15163407495007,0.873641236552114,1.9908483870496845,3.365417285823135,2.712832690406543,12.69293705548834,0.4400005340576172,-0.8988248918699071,-1.7294999122619643,-4.489663998314899,1.0306641737909708,-3.10958195528843,-0.34941786923549856,3.2012944983330307,25.77904141919755,-25.154538770782924,1.3800820430264669,7,1.4375,2.0974998474121094,4.191249847412109,3.0299997329711914,0.6399993896484375,3,0.0350336319873481,1.2758618421701684,17.65999984741211,1.2580639207036262,17.989999771118164,-1.0631552741158945,18.69499969482422,0.0350336319873481 4534,2016-07-08,17.825000762939453,17.950000762939453,17.440000534057614,17.6200008392334,1679162.0,-0.0008407729551651588,1.241759623728275,2.2777730682829653,30.614728263708656,36.28986840802835,0.4105643709539315,1.8788989309004904,3.315842635020971,2.7501765898927175,13.60483364462195,0.5100002288818395,-1.0757064739226614,-1.6027493476867676,-4.417751619812503,1.2122529244389675,-3.010250483749637,-0.19524821162389827,2.9969162226591237,24.92921734920594,-20.319121279777402,1.4075011360628675,7,0.44249916076660156,2.112499237060547,4.1399993896484375,3.044999122619629,-0.15999984741210938,4,0.06704065322166963,-2.034476861961011,17.84000015258789,1.2758618421701684,17.65999984741211,1.2580639207036262,17.989999771118164,0.06704065322166963 4535,2016-07-11,18.459999084472656,18.59499931335449,17.950000762939453,17.985000610351562,1608788.0,0.03562402773375739,-1.3669751098916352,2.3170665897524167,35.633473033013516,37.045482222911716,-0.2621967006305077,1.1459226226363093,2.6290875660994644,2.1243572640760036,14.002004688353836,0.7699985504150355,-1.4736061432410033,-0.868250942230226,-3.6717701528614874,1.9352682684010354,-2.270010547545855,0.5335086630854029,2.155702895722918,88.84294784895074,47.01982754873225,1.4017596053156305,7,-0.19249916076660156,1.4775009155273438,3.380000591278076,2.410000801086426,-0.7099990844726562,0,0.05687980479329369,1.241759623728275,17.825000762939453,-2.034476861961011,17.84000015258789,1.2758618421701684,17.65999984741211,0.05687980479329369 4536,2016-07-12,18.815000534057614,18.93000030517578,18.540000915527344,18.55500030517578,1109403.0,0.019230848710255932,-1.6896601619278757,0.5473706612698491,38.139278395319714,37.67716621736019,-0.5224237126517046,0.7477430590774325,2.2213576648371145,1.7809318107811194,13.896234567962077,0.470001220703125,-1.7302385224251715,-0.46149950027466247,-3.262676328364936,2.339677327815611,-1.8620879143197975,0.9390889137704725,1.6068593410591347,92.55664948612674,54.176923572432955,1.4005884140451366,7,-0.547500610351559,1.1224994659423864,3.024999141693119,2.0549993515014684,-1.1149997711181605,1,0.054743489240536736,-1.3669751098916352,18.459999084472656,1.241759623728275,17.825000762939453,-2.034476861961011,17.84000015258789,0.054743489240536736 4537,2016-07-13,18.795000076293945,19.290000915527344,18.770000457763672,18.8799991607666,1268921.0,-0.0010630059631124844,-6.7038062674842465,-0.3269192678722122,28.4190663084903,36.82416418428791,-0.4519734561547786,0.713766151456408,2.1916622441342817,1.8213712573630616,13.64562125491606,0.5200004577636719,-1.5843739557273722,-0.4239999771118157,-3.214590771491867,2.3665908172682357,-1.8192953743018414,0.97129542007821,1.444648220048709,73.24320339652331,40.17076819464564,1.3952953971900264,7,-0.45749950408935547,1.0874996185302734,3.044999599456787,2.0749998092651367,-0.985000610351559,2,0.05613196599591652,-1.6896601619278757,18.815000534057614,-1.3669751098916352,18.459999084472656,1.241759623728275,17.825000762939453,0.05613196599591652 4538,2016-07-14,20.01000022888184,20.4950008392334,19.01000022888184,19.06999969482422,3678161.0,0.06464486021047522,-1.8018893557297082,-11.058948927385375,42.96296540492785,36.994198498624804,-1.5711823207337545,-0.5129635850397669,0.9369974192788142,0.6232250948553038,13.170725235358988,1.7000007629394531,-1.338372341048217,0.7817502021789586,-2.018508013001309,3.5820084173592264,-0.6183789054111735,2.1818793097690907,-2.6250000000000036,84.12436785914979,50.48829049764048,1.4001291075901336,7,-1.0699996948242223,-0.12750053405762074,1.7662496566772425,0.8599996566772425,-2.3850002288818395,3,-0.06371812113674957,-6.7038062674842465,18.795000076293945,-1.6896601619278757,18.815000534057614,-1.3669751098916352,18.459999084472656,-0.06371812113674957 4539,2016-07-15,20.155000686645508,20.2549991607666,19.725000381469727,19.94499969482422,1375685.0,0.007246399605452147,1.5853728885311946,0.22340518352132796,64.50179161838905,39.37076487706614,-1.707638152174507,-0.6997472646907497,0.7544888924872879,0.5063118682327712,13.40891705177804,0.529998779296875,-1.1361616521036417,0.9305006027221694,-1.8643048153391142,3.725306020783453,-0.4669021063084706,2.3279033117528094,-2.7078004455566393,86.640465917667,47.55701151570453,1.3974027090306411,7,-1.2150001525878906,-0.27250099182128906,1.5674991607666016,0.7149991989135742,-2.5250015258789062,4,-0.0831059829989993,-1.8018893557297082,20.01000022888184,-6.7038062674842465,18.795000076293945,-1.6896601619278757,18.815000534057614,-0.0831059829989993 4540,2016-07-18,20.1299991607666,20.26000022888184,19.81999969482422,20.149999618530273,971451.0,-0.0012404626656982165,2.666645474052214,-0.09523982525136011,72.79114347049266,43.11057543894868,-1.6289801286052246,-0.784263095562892,0.7331814006074211,0.569360212982069,14.008299206410827,0.44000053405762074,-0.9810269227002237,0.9494991302490234,-1.7531370101240284,3.6521352706220753,-0.4018189399375025,2.3008172004355494,-2.621842907714843,81.32983668997437,36.44521441539261,1.3513180701865264,7,-1.1899986267089844,-0.2474994659423828,1.4150009155273438,0.7400007247924805,-2.3299999237060547,0,-0.12245396661732322,1.5853728885311946,20.155000686645508,-1.8018893557297082,20.01000022888184,-6.7038062674842465,18.795000076293945,-0.12245396661732322 4541,2016-07-19,19.729999542236328,19.82999992370605,19.18000030517578,19.450000762939453,1600410.0,-0.019870821421089424,1.7083343267450524,-13.999618539004388,65.38460525607938,46.126633867170746,-1.0685775880735164,-0.5104585974081637,1.0823975015549792,1.0038702099710655,14.400108787193433,0.9499988555908203,-0.9250124443482584,0.612999534606935,-1.9665097833075542,3.1925088525214242,-0.6767551243503114,1.9027541935641814,-2.162106397460935,55.65210853198319,6.348006089107571,1.2897546589572453,7,-0.7624988555908203,0.15250015258789062,1.6925005912780762,1.140000343322754,-1.5749988555908203,1,-0.10035476878738447,2.666645474052214,20.1299991607666,1.5853728885311946,20.155000686645508,-1.8018893557297082,20.01000022888184,-0.10035476878738447 4542,2016-07-20,19.684999465942386,19.875,19.36000061035156,19.825000762939453,1046982.0,-0.0022807945939182783,3.2916656732550025,-0.5000068119890881,63.562747877979284,49.11219995871115,-0.7891065324701927,-0.5993621971995502,1.0557014058580485,1.0716536612535137,14.78944341461555,0.514999389648441,-0.8682035562673462,0.6334995269775412,-1.8080619064185264,3.0750609603736088,-0.5872811897204926,1.854280243675575,-2.058564167277833,45.45447539585506,-7.157753830012503,1.2207807166980336,7,-0.7174987792968786,0.19750022888183238,1.5750002861022914,1.1850004196166957,-1.5849990844726598,2,-0.10083813852457757,1.7083343267450524,19.729999542236328,2.666645474052214,20.1299991607666,1.5853728885311946,20.155000686645508,-0.10083813852457757 4543,2016-07-21,19.59000015258789,19.80500030517578,19.450000762939453,19.70499992370605,1212708.0,-0.004825974901287444,1.2539615261185217,0.8214193267121656,57.1751419735127,52.06335703757827,-0.46909454017969665,-0.751193903403319,1.0798073941053588,1.1819300054395292,13.842175482538027,0.3549995422363281,-0.7022832041971583,0.6707502365112319,-1.2824555058112317,2.6239559788336955,-0.3058526346500017,1.6473531076724655,-1.9061935431119608,37.96295151625384,-15.800545262388646,0.9766028711612318,7,-0.36749935150146484,0.2924995422363281,1.669999599456787,1.2799997329711914,-1.2900009155273438,3,-0.09086271938647028,3.2916656732550025,19.684999465942386,1.7083343267450524,19.729999542236328,2.666645474052214,20.1299991607666,-0.09086271938647028 4544,2016-07-22,19.354999542236328,19.63999938964844,19.315000534057614,19.59499931335449,1153744.0,-0.011995947346662872,-1.0312568918347025,2.0869586850878545,57.49999566511826,54.49297066336769,0.006436941277918606,-0.693100890008278,1.28550013535623,1.4163862692726745,14.191699730778073,0.3249988555908274,-0.4882715532824804,0.525499629974366,-1.1398653484678114,2.1908646084165433,-0.30718285924672273,1.3581821191954546,-1.6149690481652499,16.2036342058276,-33.93827962003614,0.8326824892210888,7,0.16250133514404297,0.5275001525878906,1.7950000762939453,1.515000343322754,-1.1299991607666016,4,-0.08938256694148383,1.2539615261185217,19.59000015258789,3.2916656732550025,19.684999465942386,1.7083343267450524,19.729999542236328,-0.08938256694148383 4545,2016-07-25,19.18000030517578,19.559999465942386,19.100000381469727,19.434999465942386,871467.0,-0.009041552115703455,-1.2168683558615663,1.0624975164707964,65.37468056845879,57.51912646038314,0.3288958196583458,-0.49172565044720784,1.4240403813534641,1.5940493365958979,13.684289198377602,0.4599990844726598,-0.2599189863054647,0.31775035858154155,-1.3481630928146409,1.983663809977724,-0.5152063671165514,1.1507070842796345,-1.3848704042014575,10.322575881749248,-42.70500768515653,0.8329567256980915,7,0.4525003433227539,0.7024993896484375,1.9699993133544922,1.6899995803833008,-0.22500038146973012,0,-0.0808134056176687,-1.0312568918347025,19.354999542236328,1.2539615261185217,19.59000015258789,3.2916656732550025,19.684999465942386,-0.0808134056176687 4546,2016-07-26,19.170000076293945,19.229999542236328,18.709999084472656,19.1299991607666,1629439.0,-0.000521388358848851,5.500011920940324,-0.1568668516676244,71.26760200147972,62.2800748707153,0.440915371849826,-0.3990089010439313,1.395101838763587,1.595744800280798,12.807485751133344,0.5200004577636719,0.03836273191316053,0.24225015640258718,-1.3595200952825266,1.844020408087701,-0.5586349694399715,1.0431352822451458,-1.32087275655444,39.485032645924335,-17.524227122443143,0.8008851258425574,7,0.43249988555908203,0.7124996185302734,1.7937498092651367,1.6999998092651367,-0.39999961853027344,1,-0.07146587552326478,-1.2168683558615663,19.18000030517578,-1.0312568918347025,19.354999542236328,1.2539615261185217,19.59000015258789,-0.07146587552326478 4547,2016-07-27,19.34000015258789,19.540000915527344,19.06999969482422,19.200000762939453,976719.0,0.00886802689709798,-1.3499971389879646,3.499904634751097,71.1864351986552,65.41601595890722,0.3982318876199429,-0.5026314131748606,1.183789382624017,1.410360614962542,11.747431816500841,0.470001220703125,0.2720539163691811,0.35375022888183594,-1.2166498630210896,1.9241503207847614,-0.4314498170696268,1.1389502748332987,-1.4379553624585064,57.53427998104846,-3.283892947223727,0.7852000459514633,7,0.14499950408935547,0.5424995422363281,1.5549993515014648,1.5299997329711914,-0.5699996948242188,2,-0.061271947083403555,5.500011920940324,19.170000076293945,-1.2168683558615663,19.18000030517578,-1.0312568918347025,19.354999542236328,-0.061271947083403555 4548,2016-07-28,18.68000030517578,19.584999084472656,18.36000061035156,19.295000076293945,2686126.0,-0.03412615523293028,1.0502104471823122,-4.392874659400545,60.2150449423147,64.93971077267673,0.9495906865826385,0.19368291585424657,1.7983079492483505,2.0435575773295724,11.285047514255467,1.2249984741210973,0.454017926522468,-0.3229996681213372,-1.8715962029454616,1.2255968667027872,-1.0972979355334012,0.4512985992907268,-0.7260963940643173,25.00000000000014,-38.69074186518732,0.7742982674120624,7,0.630000114440918,1.2024993896484375,2.1474995613098145,2.22499942779541,0.154998779296875,3,-0.03104924594382108,-1.3499971389879646,19.34000015258789,5.500011920940324,19.170000076293945,-1.2168683558615663,19.18000030517578,-0.03104924594382108 4549,2016-07-29,18.684999465942386,18.7450008392334,18.53499984741211,18.655000686645508,1178451.0,0.0002676210216774333,1.7999847413661563,-0.048778521075440666,53.16456035775512,62.7589793157059,0.7980686775515835,0.17646638089652456,1.73469748993125,2.0077602035158044,11.406183069755613,0.21000099182128906,0.7278173754773292,-0.30450048446654776,-1.8595529382771687,1.2505519693440732,-1.0820267113718565,0.47302574243876094,-0.680273616268483,26.530551870605812,-32.57498396941404,0.7775262269053101,7,0.4325008392333949,0.6250009536743129,2.4374999999999964,2.3775005340576136,0.18500137329101207,4,-0.020604776017445925,1.0502104471823122,18.68000030517578,-1.3499971389879646,19.34000015258789,5.500011920940324,19.170000076293945,-0.020604776017445925 4550,2016-08-01,18.415000915527344,18.84499931335449,18.299999237060547,18.75,1303580.0,-0.014450016490884843,1.0761998183469719,-11.167090539164496,44.23631559535404,60.40916935340309,0.893133958693717,0.44734836188002447,1.9410941238628965,2.2424432487854062,11.634129605108855,0.5450000762939418,0.766822645214809,-0.5604990959167466,-2.131673139792454,1.010674947958961,-1.3460861178546004,0.22508792602110717,-0.36046956606224967,8.949548025114664,-44.02754711916553,0.7855870219378533,8,0.6724987030029297,0.8624992370605469,2.707498550415039,2.8649988174438477,0.14999961853026988,0,-0.010317704296034624,1.7999847413661563,18.684999465942386,1.0502104471823122,18.68000030517578,-1.3499971389879646,19.34000015258789,-0.010317704296034624 4551,2016-08-02,18.34499931335449,18.3700008392334,18.010000228881836,18.34000015258789,1641294.0,-0.0038013357965044348,12.090404688421126,-0.01492290874307168,43.6079445395108,58.19196898246214,0.8336833632893459,0.5747784738303814,1.938115506535091,2.3130882202623475,11.315659943996009,0.4050006866455078,0.6129225456629932,-0.648250675201421,-2.1800752896342743,0.8835739392314323,-1.4141629824178494,0.11766163201500746,2.15000152587891,21.269798595947957,-27.939871069548122,0.7659123072164268,8,0.56250095367432,0.5950012207031286,2.120000839233402,2.2775011062622106,0.4600009918212926,1,0.0332516016998432,1.0761998183469719,18.415000915527344,1.7999847413661563,18.684999465942386,1.0502104471823122,18.68000030517578,0.0332516016998432 4552,2016-08-03,18.51499938964844,18.690000534057614,18.165000915527344,18.3799991607666,1093679.0,0.009266834704659832,1.1649356420652912,27.00457840520876,19.797967498784473,54.03894959638124,0.5367057382382718,0.49763088288943536,1.6838390986260627,2.1366631598755,10.429519962273828,0.5249996185302699,0.410619458986325,-0.5210005760192828,-1.939704808405157,0.8977036563665912,-1.230352692212218,0.1883515401736524,1.9303014373779277,32.06346207643228,-12.203880940217537,0.709352116192937,8,0.31000041961669567,0.42500114440917613,1.6225004196166957,1.7800006866455043,0.2849998474121058,2,0.01377267494039458,12.090404688421126,18.34499931335449,1.0761998183469719,18.415000915527344,1.7999847413661563,18.684999465942386,0.01377267494039458 4553,2016-08-04,18.46500015258789,18.854999542236328,18.434999465942386,18.670000076293945,1085725.0,-0.0027004719799507138,-2.1697963825331485,-1.5185153788552703,14.495774580163086,49.260702809163995,0.4585645964506355,0.6291090857509829,1.6325751615353887,2.1706204969705354,9.469860844914818,0.42000007629394176,0.2674061008808266,-0.6022498130798333,-1.9349575477590726,0.730457921599406,-1.268603680419453,0.06410405425978638,1.931594662475586,53.84618857260233,14.321655834890507,0.6663538673396203,8,0.33249950408935547,0.47500038146972656,1.672499656677246,1.8299999237060547,0.04999923706055043,3,0.016517752648544493,1.1649356420652912,18.51499938964844,12.090404688421126,18.34499931335449,1.0761998183469719,18.415000915527344,0.016517752648544493 4554,2016-08-05,19.020000457763672,19.03499984741211,18.524999618530273,18.524999618530273,1659130.0,0.030056880616813775,-1.0606034917907083,-2.4146391388085116,30.927843835884147,45.43327650554459,-0.16645742692062981,0.17731656998653023,0.9890548738212424,1.6069538684560207,8.204619951934887,0.5699996948242188,0.14412401953452303,-0.10699949264526509,-1.3056101159252087,1.0916111306346785,-0.7063048042852387,0.4923058189947085,1.3288624655761723,98.53664436773695,61.64402642886159,0.5993053116399719,8,-0.22250080108642578,-0.07999992370605469,1.1174993515014648,1.2749996185302734,-0.8649997711181641,4,-0.009726675543559216,-2.1697963825331485,18.46500015258789,1.1649356420652912,18.51499938964844,12.090404688421126,18.34499931335449,-0.009726675543559216 4555,2016-08-08,19.51000022888184,19.854999542236328,19.165000915527344,19.165000915527344,1745098.0,0.025762342761572077,-3.0,0.6969671281543519,46.33334244622713,42.662803221627634,-0.6757905589768747,-0.24241518074310875,0.41520980576389377,1.1096120707163557,7.543571323559771,0.8349990844726562,0.07575763820324255,0.3305002212524464,-0.8366685720811056,1.4976690145859983,-0.2530841754143296,0.9140846179192224,0.7920854405688438,81.30084326550632,44.848692649615764,0.5835843966667752,8,-0.5775003433227575,-0.5699996948242223,0.5637497901916468,0.7849998474121058,-1.4799995422363317,0,-0.032803658746298314,-1.0606034917907083,19.020000457763672,-2.1697963825331485,18.46500015258789,1.1649356420652912,18.51499938964844,-0.032803658746298314 4556,2016-08-09,19.84499931335449,19.924999237060547,19.51000022888184,19.51000022888184,1077137.0,0.017170634574197985,-1.4776127900886236,0.9710137716373624,52.43161076603583,40.578933840225474,-1.0113231939985248,-0.5231131361391306,0.006588914865655937,0.7649929629290106,7.259222869318194,0.4149990081787074,0.027255337492505305,0.6139993667602504,-0.5761203793639176,1.8041191128844183,0.018939493698166388,1.2090592398223343,0.4112446472848177,95.45454545454525,57.65676040260701,0.5950598730620836,8,-0.8774995803832972,-0.9049987792968714,0.17500066757202504,0.4500007629394567,-1.8999996185302699,1,-0.0644998147435315,-3.0,19.51000022888184,-1.0606034917907083,19.020000457763672,-2.1697963825331485,18.46500015258789,-0.0644998147435315 4557,2016-08-10,19.850000381469727,19.88999938964844,19.424999237060547,19.795000076293945,1489662.0,0.0002520064645137321,5.888976800700473,0.1641804641417512,54.06250502914367,39.89531829431759,-1.0464145076414368,-0.46907333780721316,-0.05447339062295953,0.7414415156757599,7.318682204923855,0.4650001525878942,-0.04338652975039281,0.5662504196167006,-0.6359618540751626,1.7684626933085639,-0.034855717229230976,1.1673565564626323,0.3613187045344297,94.9665189858024,54.827181907323734,0.6011061368459307,8,-0.8825006484985352,-0.9099998474121094,0.1699995994567871,0.44499969482421875,-1.9650001525878906,2,-0.052644839103855534,-1.4776127900886236,19.84499931335449,-3.0,19.51000022888184,-1.0606034917907083,19.020000457763672,-0.052644839103855534 4558,2016-08-11,18.73500061035156,18.959999084472656,17.989999771118164,18.850000381469727,5616310.0,-0.05617127202471173,4.791089475332366,-2.0908933277847783,42.4019701798986,38.69947494122242,0.08628087506890125,0.5749890506357396,0.9951885629610757,1.8299415405887416,7.445174655204896,1.8600006103515625,-0.16468068817084713,-0.484999370574954,-1.6599706684437834,0.6899719272938754,-1.0724850195093687,0.10248627835946067,1.4322920985101497,38.50134598722304,-4.472961416685301,0.5874856489344145,8,0.22249889373779652,0.23250007629394887,0.8887495994567907,1.457499504089359,-0.9300003051757777,3,0.0034693688065894346,5.888976800700473,19.850000381469727,-1.4776127900886236,19.84499931335449,-3.0,19.51000022888184,0.0034693688065894346 4559,2016-08-12,18.479999542236328,18.700000762939453,18.049999237060547,18.700000762939453,2361378.0,-0.01361094527930451,4.909071993341656,1.9130579005854151,41.586528982988874,38.405054206515175,0.345475024033604,0.7357936533537242,1.1989171597814767,2.057010363353985,7.578502914677608,0.6850013732910121,-0.31288488231460576,-0.6562503814697251,-1.7886201605986756,0.4761193976592253,-1.2224352710342004,-0.09006549190524993,1.6002014491156373,25.322992576616787,-20.88176634981502,0.5661848895644759,8,0.47749996185302734,0.4875011444091797,1.1275005340576172,1.7125005722045898,-0.7849998474121094,4,0.0018939311839332174,4.791089475332366,18.73500061035156,5.888976800700473,19.850000381469727,-1.4776127900886236,19.84499931335449,0.0018939311839332174 4560,2016-08-15,17.665000915527344,18.26000022888184,17.469999313354492,18.209999084472656,4423807.0,-0.04410165838187885,1.4496135034272948,2.477250658898599,34.843910446396634,37.43127264061361,1.165458499362984,1.4299672768014169,1.9424444809253387,2.845999694952944,7.9033771850743255,1.010000228881836,-0.3991413411710454,-1.347999095916748,-2.558824524223091,-0.13717366761040495,-1.9534118100699196,-0.7425863817635765,2.331592027015269,7.943039031890405,-37.49605526440837,0.6054127141531717,8,1.0324983596801758,1.3174991607666016,1.4374990463256836,2.527499198913574,-0.18500137329101562,0,0.027738451498604766,4.909071993341656,18.479999542236328,4.791089475332366,18.73500061035156,5.888976800700473,19.850000381469727,0.027738451498604766 4561,2016-08-16,17.75,18.13500022888184,17.260000228881836,17.514999389648438,2684031.0,0.004811722619156189,-1.3489966563746594,-0.4311952291625836,33.70900566107653,38.976943547534944,1.1031957250380557,1.2532823503640813,1.7566352500398281,2.7409697126845387,8.997903901474006,0.8750000000000036,-0.44937578099163744,-1.1640000343322754,-2.4494675779538397,0.12146750928928896,-1.8067338061430576,-0.5212662625214932,2.0949973247913256,18.631175949703973,-24.233752303194365,0.6427337718107818,8,0.8424997329711914,1.1275005340576172,1.3524999618530273,2.442500114440918,-0.12999916076660156,1,0.01577468657157799,1.4496135034272948,17.665000915527344,4.909071993341656,18.479999542236328,4.791089475332366,18.73500061035156,0.01577468657157799 4562,2016-08-17,17.700000762939453,17.905000686645508,17.625,17.7549991607666,1564159.0,-0.002816858425946256,-1.7317150327040631,-0.2340351275891176,38.52458650257207,41.64681153891372,1.1459372789722977,1.2089279443713181,1.719445042936293,2.780104068862215,10.105264542495657,0.2800006866455078,-0.4438778498650464,-1.1147493362426744,-2.4549276780236085,0.22542900553825973,-1.7848385071331414,-0.4446601653522073,1.9381967941791132,25.882401779894064,-18.44743936827344,0.6700891708904668,8,0.8924989700317383,1.177499771118164,1.4024991989135742,2.492499351501465,0.279998779296875,2,0.01384174696747742,-1.3489966563746594,17.75,1.4496135034272948,17.665000915527344,4.909071993341656,18.479999542236328,0.01384174696747742 4563,2016-08-18,17.809999465942386,18.049999237060547,17.655000686645508,17.81999969482422,1426960.0,0.006214615720991912,-1.46875800942952,0.18182764002074345,39.99999128068441,42.654827921669295,1.0429311632707012,1.0105500469289517,1.5323759443490133,2.6477146357663273,11.195269686028238,0.39499855041503906,-0.42679288142314675,-0.9157505989074686,-2.275430244568284,0.44392904675334677,-1.595590421737878,-0.23591077607705913,1.6379423049172424,38.194377297261745,-8.040497808961824,0.679839822830408,8,0.782500267028805,1.0675010681152308,1.300000667572018,2.3825006484985316,0.12000083923339488,3,0.00421116031378177,-1.7317150327040631,17.700000762939453,-1.3489966563746594,17.75,1.4496135034272948,17.665000915527344,0.00421116031378177 4564,2016-08-19,17.625,17.915000915527344,17.344999313354492,17.8700008392334,2389485.0,-0.010387393121271904,2.4029845647557178,24.49952317376419,40.79252389967255,42.039181416496575,1.1278449555892571,1.116542641257631,1.6549418853361288,2.8145289489775784,12.464906205063812,0.5700016021728516,-0.3608971167526285,-1.0142500877380378,-2.4245514656886087,0.39605129021253305,-1.7194007767133215,-0.30909939876275416,1.6479064475014056,36.49997711181628,-13.854275247879343,0.7051506889752854,8,0.9674997329711914,1.135000228881836,1.786250114440918,2.567500114440918,-0.9249992370605469,4,0.01021278327238484,-1.46875800942952,17.809999465942386,-1.7317150327040631,17.700000762939453,-1.3489966563746594,17.75,0.01021278327238484 4565,2016-08-22,17.6299991607666,17.860000610351562,17.479999542236328,17.799999237060547,1152385.0,0.00028364032718308785,1.6206715117235029,0.6938754855937284,41.538449036934516,40.8288301132631,0.9254431116672386,1.0429393793457606,1.5930499801785345,2.8038031482026646,13.558208771924802,0.3800010681152344,-0.27705819104998497,-0.931750869750978,-2.3865841101591805,0.5230823706572245,-1.659167489955081,-0.20433424954687496,1.4818747892452393,42.285592215401614,-11.262364722336976,0.7274166202041012,8,0.9450006484985352,1.1300010681152344,1.7812509536743164,2.5625009536743164,-1.5749988555908239,0,0.003686927802144746,2.4029845647557178,17.625,-1.46875800942952,17.809999465942386,-1.7317150327040631,17.700000762939453,0.003686927802144746 4566,2016-08-23,17.799999237060547,18.03499984741211,17.665000915527344,17.735000610351562,1415881.0,0.00964265935260289,-2.6097806062636075,-0.3823446914023494,41.53844903693442,39.43726833635096,0.4859572503267877,0.8063834548520923,1.3863023350458192,2.62812863801782,14.179663419832023,0.4050006866455078,-0.26742528302408886,-0.6932507514953627,-2.156485444028469,0.7699839410377436,-1.424868097761916,0.03836659477119042,1.1637248152608919,64.53900325466759,7.931636497742375,0.7316173462665533,8,0.3100004196166992,0.7925004959106445,1.611250877380371,2.392500877380371,-1.2299995422363246,1,-0.0179775117157287,1.6206715117235029,17.6299991607666,2.4029845647557178,17.625,-1.46875800942952,17.809999465942386,-0.0179775117157287 4567,2016-08-24,18.155000686645508,18.350000381469727,17.635000228881836,17.68000030517578,1681391.0,0.019943902516907253,-1.5309715990993271,7.307852573507835,46.578369977890745,39.90131275835009,-0.15060237314314762,0.37740255955209534,0.9948582288497576,2.2741697727705557,15.046398561377124,0.7150001525878906,-0.348568447675234,-0.27899932861328125,-1.6930067319322752,1.1350080747057127,-0.98600303027278,0.4280043730462175,0.6724254598007633,80.59706591258468,22.663866961986386,0.7070037016594978,8,-0.17500019073486328,0.4374990463256836,1.2699995040893555,2.03749942779541,-1.6450004577636719,2,-0.029468456468065285,-2.6097806062636075,17.799999237060547,1.6206715117235029,17.6299991607666,2.4029845647557178,17.625,-0.029468456468065285 4568,2016-08-25,18.100000381469727,18.209999084472656,17.940000534057614,18.13500022888184,1349589.0,-0.0030294851608702045,1.9189417683933079,-0.07368383011360506,38.58559813410993,39.56787599736353,-0.21808319161277723,0.40762177899531693,1.0158939165263519,2.3284663768932887,15.212775997668851,0.2699985504150426,-0.49351259407897885,-0.3049996376037605,-1.7215521663045834,1.1115528910970625,-1.0132759019541737,0.40327662674665277,0.6020316915713906,75.12440454726614,21.404951942316018,0.7082762643504119,8,-0.2950000762939453,0.49249935150146484,1.3249998092651367,2.0924997329711914,-1.2150001525878906,3,-0.0066298804809005185,-1.5309715990993271,18.155000686645508,-2.6097806062636075,17.799999237060547,1.6206715117235029,17.6299991607666,-0.0066298804809005185 4569,2016-08-26,18.299999237060547,18.3700008392334,17.969999313354492,18.09000015258789,1101305.0,0.011049660297000496,1.2857080576778455,-5.999999999999391,33.823498662559544,39.45449691027052,-0.49874901770001756,0.1868823433340694,0.7704978520835581,2.1385797773937014,15.295839825260341,0.40000152587890625,-0.6576757726912241,-0.08575077056884695,-1.4967350691398238,1.32523352800213,-0.7912429198543371,0.6197413787166433,0.2866702884478265,92.13466290340901,40.17305678459016,0.7054921492854892,8,-0.4849987030029297,0.29250049591064453,1.2525010108947754,1.892500877380371,-1.125,4,-0.02021852171094396,1.9189417683933079,18.100000381469727,-1.5309715990993271,18.155000686645508,-2.6097806062636075,17.799999237060547,-0.02021852171094396 4570,2016-08-29,18.225000381469727,18.38999938964844,18.100000381469727,18.25,594054.0,-0.00409829829057784,-1.1090866214913664,-0.11904632152588555,26.724124701291416,38.67839902584995,-0.37544225596263914,0.2602606964854317,0.7731464128706662,2.225033979316997,15.131631251143984,0.2899990081787145,-0.6979111859127549,-0.1512495994567864,-1.5639621152195957,1.261462916306023,-0.8576058573381893,0.5551066584246165,0.25553560030852296,78.1458024388823,30.37685455117682,0.706356257881404,8,-0.3575010299682617,0.36749935150146484,1.4749999046325684,1.9624996185302734,-1.1049995422363246,0,-0.08367624617889269,1.2857080576778455,18.299999237060547,1.9189417683933079,18.100000381469727,-1.5309715990993271,18.155000686645508,-0.08367624617889269 4571,2016-08-30,18.95499992370605,19.2549991607666,18.20499992370605,18.30500030517578,3802193.0,0.040054843728758005,-1.4705853313736148,-26.000381475547275,39.35788713560743,38.770987985076104,-1.0242476547605683,-0.4444849368497117,-0.021890085468058373,1.5048633113064227,14.428254304703259,1.0499992370605504,-0.7005166212335894,0.5482499122619586,-0.8877689963313706,1.9842688208552879,-0.16975954203470422,1.2662593665586215,-1.6949996948242152,81.48151636671017,38.04349058757485,0.7180094542966643,8,-0.6550006866455043,-0.36250019073485973,0.8025002479553258,1.2325000762939489,-1.6149997711181605,1,-0.15299391348999125,-1.1090866214913664,18.225000381469727,1.2857080576778455,18.299999237060547,1.9189417683933079,18.100000381469727,-0.15299391348999125 4572,2016-08-31,18.770000457763672,19.07999992370605,18.584999084472656,18.770000457763672,2204429.0,-0.009759929659034716,-1.6756603501247307,0.0,50.53434981130322,39.94147226625597,-0.7504219885388466,-0.2523394832357475,0.09474295581756209,1.697358480254504,14.143538043286203,0.4950008392333949,-0.5935087926626963,0.35050039291381907,-1.0940680645455672,1.7950688503732053,-0.37178383581587227,1.0727846216435104,-1.4701002502441405,63.11793083642049,18.26828735304074,0.7222842287296923,8,-0.470001220703125,-0.17750072479248047,0.9724993705749512,1.4174995422363281,-1.9050006866455078,2,-0.1172083489230541,-1.4705853313736148,18.95499992370605,-1.1090866214913664,18.225000381469727,1.2857080576778455,18.299999237060547,-0.1172083489230541 4573,2016-09-01,18.770000457763672,19.165000915527344,18.71999931335449,18.80500030517578,1468238.0,0.0,-5.592512009041808,-100.0,54.80135106287571,41.498008617722995,-0.6704277523712392,-0.24065663255518288,-0.01500805119962223,1.6907993508436547,14.116364885258537,0.4450016021728551,-0.47954519754869196,0.3352503776550293,-1.1177555550674576,1.7882563103775162,-0.39125258870621593,1.0617533440162745,-1.4309982711791989,62.25690579032521,14.32022898152151,0.7265029663612442,9,-0.40250110626220703,-0.17750072479248047,0.9137492179870605,1.4174995422363281,-1.6949996948242188,3,-0.12040491069604908,-1.6756603501247307,18.770000457763672,-1.4705853313736148,18.95499992370605,-1.1090866214913664,18.225000381469727,-0.12040491069604908 4574,2016-09-02,18.834999084472656,18.899999618530273,18.479999542236328,18.850000381469727,1520974.0,0.0034628995803833718,6.3043636906440215,0.42861035422343324,75.77096619697008,45.301621635504716,-0.6098725622985519,-0.33753113196013373,-0.1562870468522064,1.6184352734522065,14.207923975272555,0.4200000762939453,-0.38998519677931043,0.40949907302856303,-1.0301130551463977,1.8491112012035238,-0.31030699105891557,1.1293051371160416,-1.4576769584045408,63.63631859856792,10.201158599540285,0.7198060640874796,9,-0.3899993896484375,-0.24249935150146484,0.7612509727478027,1.3525009155273438,-1.5349998474121094,4,-0.10353060527613067,-5.592512009041808,18.770000457763672,-1.6756603501247307,18.770000457763672,-1.4705853313736148,18.95499992370605,-0.10353060527613067 4575,2016-09-05,18.8700008392334,19.01000022888184,18.700000762939453,18.86000061035156,1026042.0,0.0018583358886168355,1.1379346632202454,-0.6666242848063398,75.22529527449123,49.044604550788804,-0.5034227344683622,-0.4457945542827879,-0.18411064018689416,1.5781128972421996,14.706959938647262,0.30999946594238637,-0.30663536692936333,0.4765007972717292,-0.8881086460944907,1.8411102406379491,-0.20580392441138073,1.1588055189548392,-1.4551251724713126,63.333466545080796,5.268809292229932,0.6823047216831105,9,-0.4250011444091797,-0.27750110626220703,0.3437495231628418,1.3174991607666016,-1.4450016021728516,0,-0.08982520014777651,6.3043636906440215,18.834999084472656,-5.592512009041808,18.770000457763672,-1.6756603501247307,18.770000457763672,-0.08982520014777651 4576,2016-09-06,18.565000534057614,18.915000915527344,18.565000534057614,18.864999771118164,1352737.0,-0.016163237499261074,-1.3333418104598949,-29.999237077998473,67.474767091216,51.366426452269394,-0.0877198283822409,-0.2546620001929263,0.14610987991656543,1.870775667556746,15.075108223918358,0.3500003814697301,-0.21393337312971994,0.23550043106078888,-0.9509047869757197,1.4219056490972974,-0.3577021779574636,0.8287030400790414,-1.1133223974154376,12.408879038140809,-47.67246183543544,0.5932026090182537,9,0.03249931335449574,0.02749919891357777,0.6174993515014684,1.6224994659423864,-1.590000152587887,1,-0.07783461638869071,1.1379346632202454,18.8700008392334,6.3043636906440215,18.834999084472656,-5.592512009041808,18.770000457763672,-0.07783461638869071 4577,2016-09-07,18.80500030517578,18.895000457763672,18.540000915527344,18.670000076293945,958762.0,0.012927539144309996,1.2539615261185217,-0.4500019073534781,69.09792212299436,54.75668467325655,-0.2523590922396153,-0.608144553712016,-0.07535461009074851,1.61627575603584,15.586931239357787,0.3549995422363281,-0.11096754772258066,0.5277502059936516,-0.45048402050979774,1.505984432497101,0.03863309274192517,1.016867319245378,-1.3172557480511173,47.445271733985265,-14.768273754359548,0.48911711325172547,9,-0.19250106811523438,-0.21250057220458984,0.11875009536743164,1.3824996948242188,-1.4150009155273438,2,-0.07790481939979932,-1.3333418104598949,18.565000534057614,1.1379346632202454,18.8700008392334,6.3043636906440215,18.834999084472656,-0.07790481939979932 4578,2016-09-08,18.799999237060547,18.934999465942386,18.53499984741211,18.84000015258789,966329.0,-0.00026594352747011385,2.478264475146292,-0.29630257562271295,74.2267960150952,59.24593993464941,-0.15379410408162286,-0.6303422502449152,-0.057135827965765884,1.589755047717066,15.144470658305249,0.399999618530277,-0.011039155630619746,0.5194992065429673,-0.4655463813565426,1.5045447944424772,0.026976412593210597,1.012022000492724,-1.2769095878630452,60.377222688062126,-4.878698384262613,0.49252279394975534,9,-0.12249946594238281,-0.20749950408935547,0.08250093460083008,1.3875007629394531,-1.4549999237060547,3,-0.10292550768448472,1.2539615261185217,18.80500030517578,-1.3333418104598949,18.565000534057614,1.1379346632202454,18.8700008392334,-0.10292550768448472 4579,2016-09-09,18.51499938964844,18.934999465942386,18.479999542236328,18.71999931335449,1066008.0,-0.015159566966911564,-2.309094944478764,5.1248807934386935,66.35859988619377,63.64977051074967,0.18429092127833613,-0.36109962426487385,0.2183773794118231,1.837663228632291,14.689479872466297,0.45499992370605824,0.03738032949927117,0.23274936676025604,-0.7539115618727728,1.2194102953932848,-0.26058109755625836,0.7260798310767704,-0.9572715502195557,6.603736239217822,-59.01488868126549,0.4933304643165151,9,0.21500015258788707,0.07750034332275035,0.3537507057189906,1.672500610351559,-0.8249988555908274,4,-0.07777470559972455,2.478264475146292,18.799999237060547,1.2539615261185217,18.80500030517578,-1.3333418104598949,18.565000534057614,-0.07777470559972455 4580,2016-09-12,18.155000686645508,18.270000457763672,17.790000915527344,18.1299991607666,2424128.0,-0.019443624891729905,2.764686522955406,-0.12195870821277137,56.131288900543076,65.51348181796473,0.5959907469992487,0.03951689783679768,0.5728924988961097,2.1550665919887706,14.057932770304319,0.7249984741210973,0.1242378559410362,-0.15174932479858327,-1.097355778788934,0.7938571291917675,-0.6245525517937587,0.32105390219659213,-0.563327420789868,31.87774962560938,-32.47799806639988,0.4728032269951755,9,0.32250022888183594,0.4374990463256836,0.7137494087219238,2.032499313354492,-0.3400001525878942,0,-0.04709454239866184,-2.309094944478764,18.51499938964844,2.478264475146292,18.799999237060547,1.2539615261185217,18.80500030517578,-0.04709454239866184 4581,2016-09-13,18.030000686645508,18.440000534057614,18.0,18.209999084472656,1170328.0,-0.00688515534411116,-2.6666746139601862,-7.199496490692707,47.65478168886064,65.19352980436001,0.6436697564102047,0.1966518428550117,0.7135710767583561,2.240064206379806,13.094927309787586,0.44000053405761363,0.21628258432305003,-0.2907493591308601,-1.20956032210551,0.6280616038437898,-0.7501548406181833,0.1686561223564631,-0.4050609028916483,20.960705236802983,-39.632886357561205,0.45940548148732474,9,0.44750022888183594,0.5624990463256836,0.9062495231628418,2.0299997329711914,0.16499900817871094,1,-0.03355526492204042,2.764686522955406,18.155000686645508,-2.309094944478764,18.51499938964844,2.478264475146292,18.799999237060547,-0.03355526492204042 4582,2016-09-14,17.94499969482422,18.1200008392334,17.790000915527344,18.104999542236328,1284134.0,-0.004714419777268608,2.4736387728878895,0.8888959532059637,47.12428916702938,64.34052292704375,0.6697710947975146,0.31721228179833716,0.8242246973050769,2.28591881995699,12.189687218824789,0.3299999237060547,0.34274755319805905,-0.38800029754638743,-1.2780472463090682,0.5020466512162933,-0.8330237719277278,0.05702317683495295,-0.28745872353010427,13.537028430358323,-43.350582920721905,0.44502347438134027,9,0.4550008773803711,0.630000114440918,1.0087504386901855,2.007500648498535,0.05000114440917969,2,-0.0540540167094159,-2.6666746139601862,18.030000686645508,2.764686522955406,18.155000686645508,-2.309094944478764,18.51499938964844,-0.0540540167094159 4583,2016-09-15,17.885000228881836,18.075000762939453,17.760000228881836,17.940000534057614,1221091.0,-0.003343520031359404,-1.0655752057433023,0.3437522351762885,41.878683592685626,60.57471374878991,0.6604888150804058,0.4038229250808314,0.9039056589342742,2.3021136270870883,11.472429727914315,0.3150005340576172,0.36994413318471686,-0.4517498016357422,-1.333108196265794,0.42960859299430965,-0.8924289989507663,-0.011070604320718047,-0.19551009379827278,10.63830477989991,-40.064457107419294,0.4406791973150255,9,0.5,0.3724994659423828,1.0687499046325684,2.067500114440918,0.14999961853027344,3,-0.027676870723995828,2.4736387728878895,17.94499969482422,-2.6666746139601862,18.030000686645508,2.764686522955406,18.155000686645508,-0.027676870723995828 4584,2016-09-16,17.80500030517578,18.0049991607666,17.645000457763672,17.8799991607666,3035231.0,-0.0044730177624972,1.215384434806594,1.3636079900125724,41.796871798577975,56.86044447368844,0.647064203454466,0.5249119559115947,1.003546811169798,2.3394747291679323,10.478878826932307,0.3599987030029297,0.34802689680217114,-0.5407497406005852,-1.3947575801978154,0.3132580989966449,-0.9677536603992003,-0.11374582080197015,1.4499988555908203,20.125765038662884,-25.985930888794492,0.427003919798615,9,0.4849996566772461,0.4524993896484375,1.1574997901916504,2.1324996948242188,0.5100002288818324,4,-0.025835494745123366,-1.0655752057433023,17.885000228881836,2.4736387728878895,17.94499969482422,-2.6666746139601862,18.030000686645508,-0.025835494745123366 4585,2016-09-19,17.69499969482422,18.0049991607666,17.655000686645508,17.90999984741211,1087735.0,-0.006178074050332105,-1.3728857394093001,2.866712443732357,17.525776236605694,51.31055660095396,0.6401852350995654,0.6746200473943134,1.11184436714435,2.409117078586128,9.431635200683026,0.34999847412109375,0.30281249365866714,-0.6540003776550307,-1.4969625781367881,0.1889618228267267,-1.0754814778959094,-0.23251927741415201,1.5277994918823232,6.289211605315652,-33.88823232264423,0.4214811002408783,9,0.5950002670288086,0.5625,1.267500400543213,2.2425003051757812,0.9050006866455078,0,-0.0002825182736830856,1.215384434806594,17.80500030517578,-1.0655752057433023,17.885000228881836,2.4736387728878895,17.94499969482422,-0.0002825182736830856 4586,2016-09-20,17.479999542236328,17.799999237060547,17.479999542236328,17.649999618530273,1080125.0,-0.012150333783321754,-2.764700602497504,0.7906974681073792,17.258880299908725,45.55066306505556,0.7656040262736319,0.9111316172954105,1.3111635227840317,2.5801031362156337,8.715666006822676,0.31999969482421875,0.18535791761800624,-0.8530005455017076,-1.7502384184830682,0.04423732747965303,-1.3016194819923896,-0.4043816090110255,1.7112436698913562,0.0,-35.73580893300907,0.4486189364906809,9,0.7274999618530273,0.7775001525878906,1.3600001335144043,2.457500457763672,1.1400012969970703,1,0.019164816967633946,-1.3728857394093001,17.69499969482422,1.215384434806594,17.80500030517578,-1.0655752057433023,17.885000228881836,0.019164816967633946 4587,2016-09-21,17.6200008392334,17.860000610351562,17.430000305175778,17.584999084472653,1532785.0,0.008009227726739399,-1.492760353606524,-0.20589258266110763,22.748856722130455,39.83089203250392,0.491522237084709,0.7683901669602591,1.157429521133185,2.398610573919399,8.420003140948328,0.4300003051757848,0.06153434483398712,-0.6862492561340332,-1.6361847612162173,0.26368624894815085,-1.1612170086751235,-0.21128150359294295,1.502792626098632,29.457426234453287,-2.8028696630194148,0.47496775254109186,9,0.5624990463256836,0.6799983978271484,1.1149992942810059,2.2549991607666016,1.0199985504150426,2,0.0326333046653724,-2.764700602497504,17.479999542236328,-1.3728857394093001,17.69499969482422,1.215384434806594,17.80500030517578,0.0326333046653724 4588,2016-09-22,17.979999542236328,18.09000015258789,17.75,17.799999237060547,1154497.0,0.020431253453821796,-1.42858310626703,5.1426080322593,32.22456091374991,36.03822103556571,0.0033238361569445374,0.4204995805660019,0.7484291121824782,1.9972758848280776,7.921029390191404,0.4699993133544922,-0.02346578369277097,-0.3202505111694336,-1.2771614867338599,0.6366604643949927,-0.7987059989516467,0.15820497661277955,1.0412263334863283,83.33323700257212,52.76807710483889,0.4784554877822127,9,-0.04499912261963246,0.31999969482421875,0.7550005912780762,1.8950004577636719,0.4500007629394531,3,0.0008343324459954005,-1.492760353606524,17.6200008392334,-2.764700602497504,17.479999542236328,-1.3728857394093001,17.69499969482422,0.0008343324459954005 4589,2016-09-23,17.93000030517578,18.09499931335449,17.885000228881836,17.950000762939453,799168.0,-0.0027808252688269475,-2.818143986683248,-0.11111346585851736,30.578501974736355,33.19902248825386,-0.042896777092963134,0.465209709684796,0.7431608254497917,2.0058674116933304,7.655513555009737,0.2099990844726527,-0.14390192365644694,-0.35174980163574077,-1.3228818892059273,0.6193822859344458,-0.8373158454208358,0.13381624214935428,0.9957520363140624,75.18808206487343,46.7533412407853,0.48556604378509366,9,0.005000114440914416,0.3699989318847656,0.804999828338623,1.8899993896484375,0.3050003051757777,4,0.005856081452827233,-1.42858310626703,17.979999542236328,-1.492760353606524,17.6200008392334,-2.764700602497504,17.479999542236328,0.005856081452827233 4590,2016-09-26,16.700000762939453,17.569999694824222,16.569999694824222,17.569999694824222,4448780.0,-0.06860008484669511,1.2988533970578375,43.498950982262244,22.12256870020302,30.362109933958568,1.071707697788053,1.6602226751385558,1.903266642350502,3.1830543651097507,8.06520021959109,1.360000610351559,-0.3175150391713508,-1.5054993629455566,-2.707440121477987,-0.30355860441312643,-2.1064697422117717,-0.9045289836793415,2.136006456371547,8.524662336671314,-21.031037375510586,0.6009703792662157,9,0.6449995040893555,1.212498664855957,1.9762492179870605,3.1199989318847656,1.5949993133544922,0,0.09670656870280858,-2.818143986683248,17.93000030517578,-1.42858310626703,17.979999542236328,-1.492760353606524,17.6200008392334,0.09670656870280858 4591,2016-09-27,16.055000305175778,16.774999618530273,15.80500030517578,16.704999923706055,4236043.0,-0.03862278013753484,1.455697547243158,0.7471269155723159,13.333333333333329,26.607559285770115,1.5724526392960456,2.1890568862420814,2.482332512040305,3.771514271793766,9.446753493498768,0.969999313354494,-0.4829528656131039,-2.0054998397827184,-3.4926052712848197,-0.5183944082806171,-2.749052555533769,-1.2619471240316678,2.59972631217628,10.917035295959765,-15.699288369563744,0.7435527157510501,9,0.8949995040893555,1.4749994277954137,2.6124997138977086,3.764999389648441,2.2099990844726634,1,0.1585175975034705,1.2988533970578375,16.700000762939453,-2.818143986683248,17.93000030517578,-1.42858310626703,17.979999542236328,0.1585175975034705 4592,2016-09-28,16.569999694824222,16.795000076293945,16.280000686645508,16.350000381469727,2472557.0,0.03207719588036517,-1.861118028218265,-0.33846068071845825,23.82628614001746,24.601737346584766,0.9408371249079437,1.5818926557378283,1.907474152755814,3.192814751681478,10.887494643808521,0.7399997711181676,-0.5891047887187781,-1.3805004119873026,-2.968663396533792,0.20766257255918674,-2.1745819042605454,-0.5864189197140597,1.799754291310208,33.40610135271915,10.603414593907505,0.7940814922732445,9,0.38000011444091086,0.9600000381469691,1.7812499999999964,3.2499999999999964,1.889999389648434,2,0.12371763320246232,1.455697547243158,16.055000305175778,1.2988533970578375,16.700000762939453,-2.818143986683248,17.93000030517578,0.12371763320246232 4593,2016-09-29,16.510000228881836,16.905000686645508,16.450000762939453,16.809999465942386,982551.0,-0.00362096964679659,-1.1666757493188011,-1.3636371517994097,25.154892387193456,22.7526285230976,0.8775669290935397,1.5430081703811567,1.9087458681109908,3.189795040193598,12.197760777720172,0.4549999237060547,-0.6671624803617213,-1.3274998664855957,-2.990016787328596,0.3350170543574045,-2.1587583269070976,-0.49624140606409384,1.6032783891567277,30.786036202992058,5.689151701903874,0.8312584604215006,9,0.43999958038329723,1.0199995040893555,1.776249885559082,3.309999465942383,2.190000534057617,3,0.1290126669435463,-1.861118028218265,16.569999694824222,1.455697547243158,16.055000305175778,1.2988533970578375,16.700000762939453,0.1290126669435463 4594,2016-09-30,16.885000228881836,16.930000305175778,16.270000457763672,16.399999618530273,1565951.0,0.02271350665059302,1.295648597188422,-1.6166728125834275,34.32097904930197,24.61876216895274,0.4004527807014924,1.0692496949178434,1.4857407424250084,2.775990038737305,14.016054849242355,0.6599998474121058,-0.7361432812861999,-0.8549999237060533,-2.4998290729186685,0.789829225506562,-1.6774144983123591,-0.03258534909974742,0.9974505578704509,61.189818537057604,35.42427389587864,0.8224145746063076,9,0.06499958038329723,0.6449995040893555,1.3137497901916504,2.934999465942383,1.789999008178711,4,0.09150133582179154,-1.1666757493188011,16.510000228881836,-1.861118028218265,16.569999694824222,1.455697547243158,16.055000305175778,0.09150133582179154 4595,2016-10-04,17.174999237060547,17.270000457763672,16.850000381469727,16.864999771118164,1537486.0,0.017174948430422,-1.47060143500676,0.639173352210162,39.85762982759646,27.129734338695823,0.03233501582685605,0.680651862069908,1.1557582722694946,2.44624298161801,15.49663776709274,0.4200000762939453,-0.7842994431635901,-0.48025083541870117,-2.0530205598643647,1.0925188890269624,-1.266635697641533,0.3061340268041306,0.4997065015340887,93.51527571274943,64.36838645561566,0.7863848622228323,10,-0.2249994277954137,0.35500049591064453,1.0287508964538574,2.645000457763672,1.9050006866455043,1,0.06171769550962902,1.295648597188422,16.885000228881836,-1.1666757493188011,16.510000228881836,-1.861118028218265,16.569999694824222,0.06171769550962902 4596,2016-10-05,17.120000839233402,17.165000915527347,16.975000381469727,17.045000076293945,1107236.0,-0.0032022358235958004,1.303023997780496,0.2419383617692957,40.14337260606996,29.06245832580021,0.03452837394344854,0.6554491137775109,1.1696321361506037,2.4599716422067566,17.275624713272702,0.1999988555908203,-0.8334403093892107,-0.4629992485046337,-1.9919525549120323,1.0659540579027649,-1.2274759017083348,0.30147740469906736,0.3677343560193478,85.00003814697301,51.65293682114895,0.7644766532036994,10,-0.17000102996826882,0.4099988937377894,1.1099987030029261,2.6999988555908168,2.6899986267089844,2,0.06863312964143264,-1.47060143500676,17.174999237060547,1.295648597188422,16.885000228881836,-1.1666757493188011,16.510000228881836,0.06863312964143264 4597,2016-10-06,17.34000015258789,17.434999465942386,17.100000381469727,17.209999084472653,996512.0,0.012850426551984873,1.0937462747061246,1.7333299425257778,43.72841610005844,30.34066445761227,-0.2563207938524812,0.33736511112921974,0.9047363522428924,2.1978065022600255,18.91135550912776,0.3349990844726598,-0.8213242125838924,-0.16974992752075124,-1.5886093417418117,1.2491094867003092,-0.8791796346312815,0.539679779589779,-1.5349998474121112,91.84554555947548,53.32808423402513,0.7094297071105298,10,-0.39000034332275746,0.14500045776367188,1.1062493324279785,2.479999542236328,2.2350006103515625,3,0.0533448228904716,1.303023997780496,17.120000839233402,-1.47060143500676,17.174999237060547,1.295648597188422,16.885000228881836,0.0533448228904716 4598,2016-10-07,16.864999771118164,17.375,16.825000762939453,17.295000076293945,1614544.0,-0.027393332023635253,-1.1568668516676266,-3.3076674785057345,40.084374093354754,31.396872470792093,0.04904115382148788,0.6956328187286047,1.3496720722676727,2.629606446024269,20.757071146886055,0.5499992370605469,-0.8050835294676659,-0.5480003356933594,-1.8559733439900796,0.7599726726033609,-1.2019868398417195,0.10598616845500075,-1.027399482727052,51.07294591475029,9.806506837110106,0.6539865041483606,10,-0.17749977111816406,0.6200008392333984,1.581249713897705,2.9549999237060547,2.3549995422363246,4,0.094574523273103,1.0937462747061246,17.34000015258789,1.303023997780496,17.120000839233402,-1.47060143500676,17.174999237060547,0.094574523273103 4599,2016-10-10,17.075000762939453,17.125,16.764999389648438,16.879999160766598,1057317.0,0.012451882281132365,1.440681472860699,-0.4534917762282512,43.595047510356444,33.78270344969803,-0.32966355296085226,0.3923345374968079,1.1112656181328333,2.3711200795299163,22.695367972628823,0.3600006103515625,-0.8059307498166248,-0.2659994125366225,-1.4732084546877253,0.9412096296144803,-0.8696039336121757,0.33760510853893066,-1.205452490997315,46.2688564165191,0.5541553401289363,0.6036045210755517,10,-0.4550008773803711,0.33249950408935547,1.404998779296875,2.7449989318847656,1.9899997711181605,0,0.09516837056470262,-1.1568668516676266,16.864999771118164,1.0937462747061246,17.34000015258789,1.303023997780496,17.120000839233402,0.09516837056470262 4600,2016-10-11,17.299999237060547,17.469999313354492,17.059999465942386,17.100000381469727,1026518.0,0.013177069637937855,-1.928563156926773,1.0256267300487896,48.144324707388805,37.65059138014864,-0.5147313119992205,0.1054011960566612,0.8685947164915362,2.0981330025029337,23.357195753455386,0.4099998474121058,-0.8524377294059171,0.0017491340637221242,-1.1430296595738731,1.1465279277013174,-0.5706402627550737,0.574138530882518,-1.399141941238403,75.88651139133657,23.38171505070548,0.5723893968187974,10,-0.42999935150146484,0.10750102996826172,1.2187504768371582,2.520000457763672,1.6800003051757812,1,0.0794797722912286,1.440681472860699,17.075000762939453,-1.1568668516676266,16.864999771118164,1.0937462747061246,17.34000015258789,0.0794797722912286 4601,2016-10-12,17.424999237060547,17.545000076293945,17.280000686645508,17.379999160766598,1081968.0,0.007225433844657125,-1.1632865962366388,0.22500166893962123,47.98343464452062,40.3347189917601,-0.4749010341719,-0.07088212232077495,0.7292671388479093,1.9217914641707345,24.321188610539195,0.2649993896484375,-0.8947794377277809,0.15699920654297017,-0.9372217755487853,1.2512201886347256,-0.39011128450290755,0.7041096975888479,-1.4613762605371097,84.61529056474588,27.98913509200787,0.547110491045877,10,-0.5174989700317383,-0.054999351501464844,1.0937504768371582,1.8225011825561523,1.5450000762939418,2,0.09497852276088192,-1.928563156926773,17.299999237060547,1.440681472860699,17.075000762939453,-1.1568668516676266,16.864999771118164,0.09497852276088192 4602,2016-10-13,16.975000381469727,17.354999542236328,16.854999542236328,17.354999542236328,1625443.0,-0.02582489958643641,1.6315847592468968,-8.44441147798009,39.79694940000737,41.961614215406094,0.04312364529799595,0.3190802127786725,1.1539335381171227,2.3114828249703834,25.223901508533352,0.5699996948242188,-0.7999005230514413,-0.24449968338012695,-1.2975896944590026,0.8085903276987487,-0.7710446889195666,0.28204532215931266,-0.9164947789600575,26.92318037877954,-25.23726232623877,0.5265450055394384,10,-0.06750011444091797,0.39499950408935547,1.6199994087219238,2.239999771118164,1.8599987030029297,3,0.16701025159135807,-1.1632865962366388,17.424999237060547,-1.928563156926773,17.299999237060547,1.440681472860699,17.075000762939453,0.16701025159135807 4603,2016-10-14,17.389999389648438,17.80500030517578,17.145000457763672,17.155000686645508,1987453.0,0.02444765825347095,-4.176486427860845,-0.6184190052652977,44.896015114585296,43.13661822265979,-0.2614102468794499,-0.14219484404175375,0.7195139694369104,1.8307122159389486,25.809705101048074,0.8299999237060547,-0.5815027969059585,0.19524936676025462,-0.8143541483516508,1.20485288187216,-0.3095523907956981,0.7000511243162073,-1.2423041187117114,60.09610094266955,10.400359412514831,0.5048017575559532,10,-0.10499954223632812,-0.01999950408935547,1.2125000953674316,1.4875011444091797,1.245000839233402,4,0.1256470068993596,1.6315847592468968,16.975000381469727,-1.1632865962366388,17.424999237060547,-1.928563156926773,17.299999237060547,0.1256470068993596 4604,2016-10-17,17.344999313354492,17.479999542236328,17.235000610351562,17.440000534057614,751945.0,-0.002587698555109319,1.8,-0.40426274481156216,57.856267008766366,45.13646679834534,-0.16125498643394565,-0.14063426038404714,0.7262781144756367,1.8131627541720512,26.25112319854607,0.24499893188476562,-0.4218901398628887,0.17324934005737447,-0.7980504804034823,1.1445491605182312,-0.3124005701730539,0.6588992502878028,-1.0647196396786427,51.57888185289736,-3.1873833718125724,0.48564991023042775,10,-0.05999946594238281,0.025000572204589844,1.2900004386901855,1.532501220703125,1.4099998474121094,0,0.10810032137368664,-4.176486427860845,17.389999389648438,1.6315847592468968,16.975000381469727,-1.1632865962366388,17.424999237060547,0.10810032137368664 4605,2016-10-18,17.690000534057614,17.844999313354492,17.389999389648438,17.389999389648438,1348643.0,0.019890529510571575,-2.03332125350474,-3.1578662062320113,71.48492189884973,48.61886116420976,-0.47552758983108134,-0.5122948310919568,0.33046499081133973,1.407382318038625,26.47264264129992,0.5,-0.25206824457858445,0.5185005187988239,-0.4522347417558379,1.4892357793534856,0.03313288852149299,1.0038681490761547,-1.2877432098617696,84.34355402710712,23.037974503841,0.48536763027733004,10,-0.3850011825561488,-0.567500114440918,0.9712491035461461,1.1875000000000036,1.0100002288818395,1,0.07772752733120525,1.8,17.344999313354492,-4.176486427860845,17.389999389648438,1.6315847592468968,16.975000381469727,0.07772752733120525 4606,2016-10-19,17.815000534057614,17.844999313354492,17.549999237060547,17.739999771118164,854249.0,0.007066138848291326,3.3704258385373986,0.25000158945112183,68.22844204304965,51.34108626898656,-0.5493436341264584,-0.6439249397754132,0.14425829335107565,1.2257047160915668,26.42832070081284,0.2950000762939453,-0.14260818154651034,0.6267504692077601,-0.3773844211040931,1.6308853595196133,0.12468302405183351,1.1288179143636867,-1.2684690109459034,96.96981957248371,30.80767405781053,0.5020674451559264,10,-0.5100011825561488,-0.692500114440918,0.7199997901916539,1.0625000000000036,1.1399993896484375,2,0.06539427298649492,-2.03332125350474,17.690000534057614,1.8,17.344999313354492,-4.176486427860845,17.389999389648438,0.06539427298649492 4607,2016-10-20,18.19499969482422,18.274999618530273,17.875,17.895000457763672,1567906.0,0.021330291853774996,-1.3529378765609397,3.9999491378873775,72.55691796551248,54.949146699226304,-0.8887704299963843,-1.0315247209109515,-0.2939551149781927,0.8000828479332718,26.39694746533542,0.4599990844726598,-0.06440095989695749,0.9779996871948242,-0.1077905971311175,2.063789971520766,0.43510454503185514,1.5208948293577933,-1.5186213926882317,92.92035547603575,21.362867020850217,0.5428951421629707,10,-0.6750001907348633,-1.1549997329711914,0.34000062942504883,0.6825008392333984,0.9549999237060547,3,0.04259409901230882,3.3704258385373986,17.815000534057614,-2.03332125350474,17.690000534057614,1.8,17.344999313354492,0.04259409901230882 4608,2016-10-21,17.9950008392334,18.36000061035156,17.915000915527344,18.280000686645508,1561469.0,-0.010991968065144464,1.000000000000016,-0.9500019073534834,65.5899236094815,57.39302182135131,-0.5717498272162302,-0.8752172241717666,-0.11974948815592512,0.9552279080250656,26.950873526737173,0.4449996948242152,0.017371190348104193,0.7772507667541504,-0.31077722480909387,1.8652787583173946,0.23323677097252826,1.3212647625357725,-1.1267879791300963,67.55557590060786,-5.093863937906093,0.5440139957816216,10,-0.3875007629394531,-0.9125003814697301,0.49249935150146484,0.8824996948242188,0.9299983978271484,4,0.04667953354066312,-1.3529378765609397,18.19499969482422,3.3704258385373986,17.815000534057614,-2.03332125350474,17.690000534057614,0.04667953354066312 4609,2016-10-24,18.03499984741211,18.270000457763672,18.030000686645508,18.100000381469727,900402.0,0.002222784457531324,-5.4000915541313805,0.22807217143392539,62.990970329436074,59.0426491126899,-0.5154581935598763,-0.9559591213769068,-0.17738802932150577,0.8792536019367283,27.546329960064845,0.27499961853027344,0.07141392104322364,0.8119997978210449,-0.29140344287304387,1.9154030385151337,0.2602981774740023,1.3637014181680875,-0.9579367022740506,66.49480887210973,-3.3700319946710806,0.5517016203470436,10,-0.42749977111816406,-0.952499389648441,0.28625011444091797,0.8425006866455078,0.8850002288818359,0,0.03326866573585385,1.000000000000016,17.9950008392334,-1.3529378765609397,18.19499969482422,3.3704258385373986,17.815000534057614,0.03326866573585385 4610,2016-10-25,18.315000534057614,18.479999542236328,18.145000457763672,18.149999618530273,1350445.0,0.015525405545577575,-2.8285776566757495,-2.5384547668651702,66.90241917904595,61.144758505414934,-0.7111218023064758,-1.1686834610409775,-0.4458644440461619,0.5597504469503605,26.42372232981463,0.44499969482421875,0.19982800606966222,1.011250495910641,-0.16497401462961037,2.1874750064508923,0.4231382406405153,1.5993627511807667,-1.0583261437896638,82.25817698548737,13.716794805671384,0.5881122552701249,10,-0.6475009918212855,-1.172500610351559,-0.04125070571899059,0.5625000000000036,0.8299999237060582,1,0.024023948341731716,-5.4000915541313805,18.03499984741211,1.000000000000016,17.9950008392334,-1.3529378765609397,18.19499969482422,0.024023948341731716 4611,2016-10-26,18.600000381469727,18.88999938964844,18.34000015258789,18.34000015258789,1700392.0,0.015561006775956177,-3.2307596376041063,1.5757502196329003,67.50001986823386,64.222877446329,-0.9073358077449498,-1.320969066428571,-0.7185308846667091,0.22221374913029734,24.731887410135073,0.5749988555908274,0.310332626836594,1.169000339508056,0.011081856900329257,2.3269188221157826,0.5900410982041926,1.7479595808119193,-1.1475939668868378,71.42865196410023,5.5940481845946834,0.5789592413038641,10,-0.5825004577636719,-1.2525005340576172,-0.3262505531311035,0.2775001525878906,1.489999771118164,2,0.005376364484882101,-2.8285776566757495,18.315000534057614,-5.4000915541313805,18.03499984741211,1.000000000000016,17.9950008392334,0.005376364484882101 4612,2016-10-27,18.6200008392334,18.770000457763672,18.3799991607666,18.600000381469727,1557659.0,0.0010752934061011299,1.4375104308227833,0.07692476983457433,77.9014776054592,67.89015105642608,-0.7481273774883981,-1.2432564086209474,-0.7240993689822517,0.15732280532271403,22.992956517646103,0.3900012969970703,0.38630646572777394,1.086500740051271,-0.11270586804384664,2.2857073481463885,0.48689743600371216,1.6861040440988297,-0.908827689138711,72.30779764466502,4.415676651634058,0.5996033040475585,10,-0.5575008392333984,-1.272500991821289,-0.38750123977661133,0.25749969482421875,1.2299995422363281,3,0.017991357109221617,-3.2307596376041063,18.600000381469727,-2.8285776566757495,18.315000534057614,-5.4000915541313805,18.03499984741211,0.017991357109221617 4613,2016-10-28,18.63999938964844,18.739999771118164,18.48500061035156,18.559999465942386,800059.0,0.0010740359566958624,-1.2174068084752432,3.999904634751097,76.48057017894905,69.95951807533527,-0.6394071481032171,-1.154701019202502,-0.7326821345255432,0.09736348023852415,21.410357498734168,0.2549991607666051,0.46197416855937234,0.9999993324279828,-0.19480540355236187,2.1948040684083274,0.4025969644378087,1.5974017004181569,-0.7166375164340764,70.93018871690701,0.2903589253307075,0.5974023679901725,10,-0.5000000000000036,-1.2924995422363317,-0.3987498283386266,0.23750114440917613,1.5300006866455043,4,0.027360528196425538,1.4375104308227833,18.6200008392334,-3.2307596376041063,18.600000381469727,-2.8285776566757495,18.315000534057614,0.027360528196425538 4614,2016-10-31,18.43000030517578,18.75,18.375,18.604999542236328,829355.0,-0.011266045673224645,-1.6315803563063003,-2.1874925494122976,69.21773915209765,69.7076088812517,-0.2897897476021676,-0.8674966726343527,-0.507508105949352,0.2748762358324832,19.477354986841437,0.375,0.6272404051547191,0.7127502441406257,-0.47628975656016337,1.9017902448414148,0.1182302437902294,1.307270244491022,-0.33264367900328295,38.25506792219012,-30.41072634628064,0.5945200003503954,10,-0.21000099182128906,-1.0825004577636719,-0.3125004768371582,0.44750022888183594,2.404998779296875,0,0.026858324671093614,-1.2174068084752432,18.63999938964844,1.4375104308227833,18.6200008392334,-3.2307596376041063,18.600000381469727,0.026858324671093614 4615,2016-11-01,18.23500061035156,18.649999618530273,18.190000534057614,18.520000457763672,1013735.0,-0.0105805584153712,-1.4533284505208057,1.6285776566757697,63.45519686915427,69.17724830637445,-0.010450812683998834,-0.6208435723561294,-0.2994476685883747,0.43927896705179137,18.060740968364257,0.4599990844726598,0.7397136438890826,0.4647504806518512,-0.7169945372783566,1.646495498582059,-0.12612202831325092,1.0556229896169533,0.6549987792968821,6.42859283762163,-57.732083833761386,0.5908725089651035,11,0.1474990844726598,-0.8875007629394496,-0.1175007820129359,0.6424999237060582,3.094999313354492,1,0.037565091473236834,-1.6315803563063003,18.43000030517578,-1.2174068084752432,18.63999938964844,1.4375104308227833,18.6200008392334,0.037565091473236834 4616,2016-11-02,18.295000076293945,18.395000457763672,18.084999084472656,18.149999618530273,929031.0,0.0032903462535847083,-1.2545429324455541,-0.508773808408394,75.19088081815204,69.46991084555661,0.005361867874135839,-0.6200941205937234,-0.35090035778603834,0.358301100378732,16.48560199605818,0.3100013732910156,0.7922944601096624,0.4659999847412095,-0.6963011196029107,1.6283010890853298,-0.11515056743084884,1.0471505369132679,0.5809993362426802,30.65701763667448,-36.635372945066436,0.5811505521720599,11,0.10750007629394531,-0.9475002288818359,-0.6662502288818359,0.11999988555908558,3.914999008178711,2,0.046460802291612424,-1.4533284505208057,18.23500061035156,-1.6315803563063003,18.43000030517578,-1.2174068084752432,18.63999938964844,0.046460802291612424 4617,2016-11-03,18.26499938964844,18.565000534057614,18.15999984741211,18.20499992370605,1105452.0,-0.001639829818004701,-4.400022888241754,0.41378811396705856,69.5749721364554,69.91269401522038,0.05178161604854381,-0.5451940363148999,-0.32396979769568546,0.36541908873183004,15.539527136152515,0.40500068664550426,0.7622479824632293,0.38974933624268004,-0.7642073891807435,1.5437060616661036,-0.1872290264690335,0.9667276989543936,0.579360009765626,27.067677799066654,-39.435750811273536,0.5769783627117125,11,0.1950006484985316,-0.6849994659423864,-1.024999618530277,-0.23249912261963246,3.9250011444091726,3,0.09991792082805961,-1.2545429324455541,18.295000076293945,-1.4533284505208057,18.23500061035156,-1.6315803563063003,18.43000030517578,0.09991792082805961 4618,2016-11-04,18.459999084472656,18.540000915527344,18.045000076293945,18.15999984741211,1190982.0,0.01067614023216068,1.1521639977775382,5.000031789426244,73.37529240058373,71.06650757868124,-0.07858562228704713,-0.6477859066457086,-0.5180639094444004,0.15035434044710883,14.10873685320541,0.49500083923339844,0.7545820127288536,0.5049990653991685,-0.5729425642776533,1.5829406950759903,-0.033971749439242416,1.0439698802375794,0.35398590234375504,58.86511391336578,-9.13265325313224,0.5389708148384101,11,0.007500648498535156,-0.8799991607666016,-1.2199993133544922,-0.5949993133544922,3.3900012969970703,4,0.0752980154894074,-4.400022888241754,18.26499938964844,-1.2545429324455541,18.295000076293945,-1.4533284505208057,18.23500061035156,0.0752980154894074 4619,2016-11-07,18.700000762939453,18.825000762939453,18.559999465942386,18.63999938964844,1145572.0,0.013001174992943065,-1.4090893327785168,0.20000508627594407,72.14915821394958,71.64947858255941,-0.2395254883449347,-0.8008654099102408,-0.7608000405283306,-0.11498717355532406,12.721143654575434,0.3650016784667969,0.6984490235977319,0.6637507438659682,-0.3793112882267593,1.7068127759586957,0.14221972781960446,1.185281759912332,-0.6550006866455078,83.9743730819548,17.298849161723652,0.5215310160463645,11,-0.23250102996826172,-1.1200008392333984,-1.460000991821289,-0.8350009918212891,3.259998321533203,0,0.0786095857422533,1.1521639977775382,18.459999084472656,-4.400022888241754,18.26499938964844,-1.2545429324455541,18.295000076293945,0.0786095857422533 4620,2016-11-08,18.674999237060547,18.895000457763672,18.600000381469727,18.700000762939453,1211743.0,-0.0013369799389770787,-2.3714441416893735,-0.4166825608748419,69.72475539110735,71.89667141843425,-0.1766662376046284,-0.7036469544024513,-0.7364620584819761,-0.12818250784773966,12.0641535465228,0.2950000762939453,0.6936408332723616,0.5699992179870605,-0.449732585012697,1.589731020986818,0.06013331648718179,1.0798651194869393,-0.6299991607666016,74.11751506243759,10.808297837610645,0.5098659014998783,11,-0.20499897003173828,-0.8449993133544922,-1.4349994659423828,-0.8099994659423828,3.0450000762939418,1,0.11566264715693197,-1.4090893327785168,18.700000762939453,1.1521639977775382,18.459999084472656,-4.400022888241754,18.26499938964844,0.11566264715693197 4621,2016-11-09,19.07999992370605,19.190000534057614,18.13999938964844,18.239999771118164,2291335.0,0.021686784642099388,-1.0192311924586437,-33.59795544705509,70.0680330953111,71.02628869508446,-0.5659324818686535,-1.0311705117308527,-1.1609674940780188,-0.5692531023561038,11.161278749257367,1.0500011444091726,0.7152754233492331,0.8922498703002901,-0.16311974812372299,1.9476194887243032,0.3645650610882818,1.4199346795122985,-1.0009998321533153,90.39296363545498,29.555827346999948,0.5276848092120074,11,-0.4624996185302699,-1.1024999618530238,-1.840000152587887,-1.215000152587887,2.8600006103515625,2,0.11792452877342385,-2.3714441416893735,18.674999237060547,-1.4090893327785168,18.700000762939453,1.1521639977775382,18.459999084472656,0.11792452877342385 4622,2016-11-10,19.809999465942386,19.98500061035156,18.86000061035156,18.86000061035156,3741365.0,0.0382599342324601,-1.3684239057326761,1.1309508131207529,83.18095469228574,71.77077586323298,-1.239752200523455,-1.6209985199986434,-1.8964272742890564,-1.3313640072148125,10.111690090006157,1.125,0.717746548845291,1.4804994583129911,0.35195644802461246,2.60904246860137,0.9162279531688036,2.0447709634571787,-1.6700000762939453,90.97932493641389,29.71177744649502,0.5642715051441892,11,-0.7949991226196325,-1.4349994659423864,-2.5699996948242223,-1.9449996948242223,1.9700012207031214,3,0.12115091788146604,-1.0192311924586437,19.07999992370605,-2.3714441416893735,18.674999237060547,-1.4090893327785168,18.700000762939453,0.12115091788146604 4623,2016-11-11,19.575000762939453,20.31999969482422,19.434999465942386,19.899999618530273,2577735.0,-0.01186263045624747,-1.9256135815508038,-0.3421044706298047,76.27987636736691,72.55545777604067,-0.9590277610807227,-1.279513155015323,-1.66973209300005,-1.1499684344847374,10.08845778100876,0.8850002288818324,0.6921656792122484,1.136250686645507,-0.03170240082834752,2.3042037741193617,0.5522741429085798,1.7202272303824344,-1.435001373291012,65.82574185352259,5.0037994218541755,0.5839765437369276,11,-0.3925008773803711,-1.032501220703125,-2.3575005531311035,-1.710000991821289,1.9849987030029332,4,0.13358874427576173,-1.3684239057326761,19.809999465942386,-1.0192311924586437,19.07999992370605,-2.3714441416893735,18.674999237060547,0.13358874427576173 4624,2016-11-14,19.21999931335449,19.834999084472656,19.200000762939453,19.65999984741211,1880239.0,-0.018135450102105488,-1.645839376611817,1.353852564365918,65.0582106092976,72.73357041383437,-0.5366105376089614,-0.8188204058678821,-1.329425934218822,-0.8338542486486666,9.88854727925817,0.6349983215332031,0.6260245072469885,0.6874992370605426,-0.40965707364176396,1.7846555477628492,0.13892108170938755,1.2360773924116977,-0.8619998931884716,49.54127396871924,-8.215147081081447,0.5485781553511541,11,-0.037499427795406604,-0.6774997711181605,-2.1337490081787074,-1.3549995422363246,2.2100009918212926,0,0.1368366889736492,-1.9256135815508038,19.575000762939453,-1.3684239057326761,19.809999465942386,-1.0192311924586437,19.07999992370605,0.1368366889736492 4625,2016-11-15,19.065000534057614,19.290000915527344,18.81999969482422,19.1200008392334,1507989.0,-0.008064452905010122,1.379750258336794,0.12500054185975643,58.086959175441464,70.83313467575543,-0.28105024971597103,-0.5855497941261767,-1.1923549139539311,-0.6771250692265873,10.113994094918263,0.470001220703125,0.5652252277892558,0.46375045776366974,-0.5822486231347241,1.5097495386620636,-0.059249082685528975,0.9867499982128685,-0.5108010864257757,42.431239216482034,-13.034110720308412,0.5229995404491974,11,0.1174993515014684,-0.4775009155273402,-2.0512504577636683,-1.2000007629394496,2.564998626708988,1,0.15184885755672717,-1.645839376611817,19.21999931335449,-1.9256135815508038,19.575000762939453,-1.3684239057326761,19.809999465942386,0.15184885755672717 4626,2016-11-16,18.979999542236328,19.190000534057614,18.86000061035156,19.0,1154696.0,-0.004458483579344308,-1.5384773390846909,0.3636426688860911,56.122425809666076,69.33840730611217,-0.09908333118076129,-0.43088672871369127,-1.1168064558974855,-0.5802522484731618,10.351624336634995,0.3299999237060547,0.5452971078263396,0.3204995155334487,-0.6693908077611681,1.3103898388280655,-0.1744456461138597,0.8154446771807571,-0.2492200698852507,10.666656494140625,-40.9056562192359,0.4949451616473075,11,0.2025003433227539,-0.3924999237060547,-1.8412494659423828,-1.114999771118164,2.970001220703125,2,0.14436247825089876,1.379750258336794,19.065000534057614,-1.645839376611817,19.21999931335449,-1.9256135815508038,19.575000762939453,0.14436247825089876 4627,2016-11-17,18.96999931335449,19.0,18.645000457763672,18.979999542236328,1115269.0,-0.0005268824616979639,13.199656685103948,0.5000000000001776,55.631393763039625,67.36686301305171,0.02395727917977908,-0.3792951624292087,-1.124306948768389,-0.563267623926766,10.822300550589688,0.3549995422363281,0.5629162421104148,0.2717493057250948,-0.7021264645846941,1.2456250760348837,-0.21518857942979963,0.7586871908799893,1.3500003814697301,19.40292558945619,-28.493012639303785,0.4869378851548953,11,0.2600002288818395,-0.3824996948242152,-1.8312492370605433,-1.1049995422363246,3.380001068115238,3,0.15656306421752508,-1.5384773390846909,18.979999542236328,1.379750258336794,19.065000534057614,-1.645839376611817,19.21999931335449,0.15656306421752508 4628,2016-11-18,18.834999084472656,19.07999992370605,18.6299991607666,19.07999992370605,1508866.0,-0.0071165120594809395,2.673463032596165,24.499523173746425,57.09278989660912,65.69393320001389,0.24333451343571255,-0.18776450969681946,-1.0085757590257032,-0.424791351005652,11.223554630944868,0.4500007629394496,0.5453060726075201,0.09474916458129812,-0.8222163849697068,1.011714714132303,-0.36373361019420614,0.5532319393568024,1.4515006256103504,17.01244287846627,-30.77685876529046,0.45848277477550275,11,0.3950004577636719,-0.10249900817871094,-1.696249008178711,-0.9699993133544922,3.5700016021728516,4,0.1563579371023529,13.199656685103948,18.96999931335449,-1.5384773390846909,18.979999542236328,1.379750258336794,19.065000534057614,0.1563579371023529 4629,2016-11-21,18.63500022888184,18.795000076293945,18.479999542236328,18.56999969482422,1224190.0,-0.01061846909011499,-1.571424122817261,-0.2653073934808009,56.99299416792001,64.27929306410418,0.4840460125116124,0.06270451630877005,-0.8213794300007251,-0.23218411594465493,11.543437002839795,0.3549995422363281,0.5564591459792894,-0.13524971008300568,-0.9923712638760129,0.7218718437100016,-0.5638104869795093,0.29331106681349794,1.5852394592285108,19.135854796856382,-32.48553162240259,0.42856077689650424,11,0.5949993133544886,0.14249992370605113,-1.3075003623962438,-0.7700004577636754,3.914999008178711,0,0.15696266171905782,2.673463032596165,18.834999084472656,13.199656685103948,18.96999931335449,-1.5384773390846909,18.979999542236328,0.15696266171905782 4630,2016-11-22,18.7549991607666,18.81999969482422,18.540000915527344,18.7549991607666,1303385.0,0.00643943817606063,3.3076381349217994,0.0,57.87669130105912,62.9246995314095,0.4208447874598633,-0.02386420602969963,-0.9414448409595053,-0.35480045929346815,11.528096404508581,0.279998779296875,0.5446397542999719,-0.037250709533690696,-0.8673328965084295,0.7928314774410481,-0.4522918030210583,0.3777903839536769,1.3608261185913086,38.73228653171989,-14.89897086727953,0.4150410934873688,11,0.6450004577636719,0.10000038146972656,-1.4274992942810059,-0.8899993896484375,3.8450012207031286,1,0.1426286997658197,-1.571424122817261,18.63500022888184,2.673463032596165,18.834999084472656,13.199656685103948,18.96999931335449,0.1426286997658197 4631,2016-11-23,18.700000762939453,18.84000015258789,18.604999542236328,18.7549991607666,1013860.0,-0.0029324660244293144,1.0888907726868138,-100.0,57.38542306227602,60.05852935029732,0.46519156036361764,0.041118250459081906,-0.8831236389114068,-0.2915090197777346,10.865321865378435,0.2350006103515625,0.5217589525577147,-0.09724912643432759,-0.9236519980372258,0.7291537451685706,-0.5104505622357749,0.3159523093671197,1.3176749721911634,36.66684680503434,-19.48493960989478,0.41320143580144864,11,0.6999988555908203,0.2349987030029297,-1.486250877380371,-0.8350009918212891,3.9899997711181605,2,0.15668439990836558,3.3076381349217994,18.7549991607666,-1.571424122817261,18.63500022888184,2.673463032596165,18.834999084472656,0.15668439990836558 4632,2016-11-24,18.95499992370605,18.98500061035156,18.68000030517578,18.700000762939453,948753.0,0.01363631820122535,-1.0677981443765316,-4.636483440263504,58.23628914270838,58.053686325335256,0.08510614995980603,-0.19762936291959932,-1.1290281186372688,-0.5313789807184541,10.268291051293858,0.3050003051757777,0.5177780401080874,0.14100008010863974,-0.6838545779207301,0.9658547381380096,-0.2714272489060434,0.5534274091233229,0.970415239850908,79.16667991213474,22.393211699192648,0.4124273290146842,11,0.20249938964844105,0.14249992370605824,-1.741250038146969,-1.090000152587887,3.795000076293949,3,0.1580058481291633,1.0888907726868138,18.700000762939453,3.3076381349217994,18.7549991607666,-1.571424122817261,18.63500022888184,0.1580058481291633 4633,2016-11-25,19.149999618530273,19.174999237060547,18.86000061035156,19.0,1259582.0,0.010287507022373799,2.150004291559016,0.5882357341072539,57.60133926931724,57.225145065337436,-0.19726432840545982,-0.3715095683325558,-1.3105454482593757,-0.7128360590223508,9.767589520374347,0.3149986267089879,0.48742256283740204,0.31049976348877095,-0.5231913836335522,1.1441909106110941,-0.10634581007239063,0.7273453370499325,0.6886906077474464,96.40293100609254,41.29100902249559,0.4168455735611615,11,-0.2649993896484375,-0.03249931335449219,-1.869999885559082,-1.2849998474121094,3.559999465942383,4,0.16710187084510486,-1.0677981443765316,18.95499992370605,1.0888907726868138,18.700000762939453,3.3076381349217994,18.7549991607666,0.16710187084510486 4634,2016-11-28,18.924999237060547,19.149999618530273,18.625,19.149999618530273,1150882.0,-0.011749367412624223,3.6666553638791166,-1.500006357844945,53.955701168795734,56.766116397932365,-0.02068566592667409,-0.11333440596010647,-1.071820217285925,-0.4752244424711769,9.308929658920698,0.5249996185302734,0.333205295439825,0.060749435424803266,-0.7508524215430974,0.8723512923927039,-0.3450514930591453,0.4665503639087518,0.83216954817469,60.62981719441791,7.594726303022952,0.40580092848394983,11,-0.08999919891357422,0.2500009536743164,-1.5799989700317383,-1.0774993896484375,4.015001296997067,0,0.18388383566061783,2.150004291559016,19.149999618530273,-1.0677981443765316,18.95499992370605,1.0888907726868138,18.700000762939453,0.18388383566061783 4635,2016-11-29,18.920000076293945,19.06999969482422,18.7450008392334,18.899999618530273,1140152.0,-0.0002641564580256883,1.0312447845886084,-0.08889077268681389,47.10144627071142,55.763785338048514,-0.04293268276295237,-0.05732460920755855,-1.0493251300380741,-0.46765419738814273,9.248070891404444,0.3249988555908203,0.20295998069553534,0.021500301361083274,-0.734180752577192,0.7771813552993585,-0.35634022560805434,0.3993408283302209,0.7605385543613572,55.26328117680127,6.666459356133927,0.37784052696913795,11,-0.09250068664550781,0.2624998092651367,-1.5749998092651367,-1.390000343322754,3.9200000762939453,1,0.19186041998566683,3.6666553638791166,18.924999237060547,2.150004291559016,19.149999618530273,-1.0677981443765316,18.95499992370605,0.19186041998566683 4636,2016-11-30,19.145000457763672,19.184999465942386,18.920000076293945,18.934999465942386,1554133.0,0.011892197704145069,-1.208330353098282,10.499809269502016,35.25498047395375,53.49973941703897,-0.2705137025295379,-0.22701943137255753,-1.2469231748772351,-0.6944173870860482,9.50345882199732,0.26499938964844105,0.13721692683251518,0.2040006637573235,-0.50279812105979,0.9107994485744371,-0.14939872865123505,0.5574000561658821,0.4635058275864914,92.85731315628976,47.57177612184152,0.3533993924085572,11,-0.3125009536743164,0.037499427795410156,-1.7400007247924805,-1.6150007247924805,3.4099998474121094,2,0.18046486503503778,1.0312447845886084,18.920000076293945,3.6666553638791166,18.924999237060547,2.150004291559016,19.149999618530273,0.18046486503503778 4637,2016-12-01,20.09000015258789,20.229999542236328,19.15999984741211,19.15999984741211,3658054.0,0.049360129131833075,-1.3010738574370164,4.428551965922273,58.6846547340902,53.6766132878702,-1.1621458045508142,-1.0838541201588754,-2.1574879279991137,-1.6353833091077021,10.046048839024158,1.0849990844726562,0.13178035729099946,1.0577503204345717,0.25386169648716006,1.8616389443819834,0.6558060084608641,1.4596946324082793,-1.6100006103515625,91.27729410730116,46.58275392845384,0.4019443119737064,12,-0.7350006103515625,-0.9075002670288086,-2.4075002670288086,-2.560000419616699,2.385000228881836,3,0.12941763871190437,-1.208330353098282,19.145000457763672,1.0312447845886084,18.920000076293945,3.6666553638791166,18.924999237060547,0.12941763871190437 4638,2016-12-02,19.850000381469727,20.065000534057614,19.770000457763672,19.899999618530273,1675536.0,-0.011946230427840376,-1.8095367847411106,-0.05376260285322854,61.05267102926089,54.127688494685856,-0.852697111802577,-0.7740663764678466,-1.8967376693682212,-1.4121044886237648,10.88571452629343,0.31999969482421875,0.13527261324863105,0.7482504844665527,-0.08705787095626505,1.5835588398893705,0.33059630675514384,1.1659046621779616,-1.3350008392333983,76.32403307497962,30.910664728775345,0.4176541777114091,12,-0.4650001525878906,-0.6675004959106445,-2.145000457763672,-2.320000648498535,2.9149990081787145,4,0.14609569585890125,-1.3010738574370164,20.09000015258789,-1.208330353098282,19.145000457763672,1.0312447845886084,18.920000076293945,0.14609569585890125 4639,2016-12-05,20.170000076293945,20.2549991607666,19.8799991607666,19.895000457763672,1503546.0,0.016120891117107572,-1.4589985554284,-5.5000762951094835,68.32506076321906,55.28861843492586,-1.041593531502734,-1.031158818507027,-2.1902287507070355,-1.7494493497349808,11.307035299665898,0.404998779296875,0.1519890755166564,0.9947502136230462,0.055996682738157944,1.9335037445079344,0.525373448180602,1.4641269790654903,-1.6207005340576188,94.37091530099511,46.57352445124979,0.4693767654424438,12,-0.7400007247924805,-0.9875001907348633,-2.426250457763672,-2.640000343322754,3.235000610351566,0,0.12592954876405793,-1.8095367847411106,19.850000381469727,-1.3010738574370164,20.09000015258789,-1.208330353098282,19.145000457763672,0.12592954876405793 4640,2016-12-06,20.834999084472656,20.854999542236328,20.11000061035156,20.145000457763672,1849346.0,0.03296970776714536,1.0410942439840194,2.509089395820473,75.79976146162062,57.33465603485303,-1.542753315088813,-1.6085079897651084,-2.7807926204451903,-2.4277034758814686,11.871614379541384,0.7449989318847692,0.1958931028351465,1.5517492294311523,0.3858104177646098,2.717688041097695,0.9687798235978811,2.1347186352644236,-2.21747155749512,98.96638432641988,44.55248643587581,0.5829694058332713,12,-1.0949993133544922,-1.3849992752075195,-3.0512495040893555,-3.304999351501465,2.1500015258789027,1,0.10103199146064346,-1.4589985554284,20.170000076293945,-1.8095367847411106,19.850000381469727,-1.3010738574370164,20.09000015258789,0.10103199146064346 4641,2016-12-07,21.32999992370605,21.34499931335449,20.834999084472656,20.84499931335449,2733357.0,0.0237581406760079,-1.0197986146257594,0.7029008342593668,78.92161720954509,59.63302582005711,-1.8164780495944939,-2.0304013868228914,-3.1732782030640685,-2.92682874252829,13.695487043715431,0.5100002288818324,0.27706508890313586,1.9342500686645465,0.4579842572260553,3.4105158801030377,1.1961171629453027,2.6723829743837904,-2.5782240758129866,99.31352891008748,38.7991641116642,0.7381329057192456,12,-1.345000267028805,-1.6350002288818324,-3.465000152587887,-3.8000001907348597,2.2350006103515625,2,0.07079232228236587,1.0410942439840194,20.834999084472656,-1.4589985554284,20.170000076293945,-1.8095367847411106,19.850000381469727,0.07079232228236587 4642,2016-12-08,22.209999084472656,22.31999969482422,21.309999465942386,21.309999465942386,3476963.0,0.041256407122091776,-1.2444459043909402,1.855666981280471,84.97414303593416,62.67444846079232,-2.443119513975912,-2.8684463233181035,-3.955025307257163,-3.805158527609464,14.512723248184473,1.0100002288818324,0.3806638849367978,2.69424924850464,0.7577652061237288,4.630733290885551,1.7260072273141844,3.6624912696950958,-3.2507653593426795,95.68624928380908,28.443580546574722,0.9682420211904565,12,-1.7374992370605469,-2.027499198913574,-4.334999084472656,-4.679999351501465,1.0250015258789027,3,0.015533599051083202,-1.0197986146257594,21.32999992370605,1.0410942439840194,20.834999084472656,-1.4589985554284,20.170000076293945,0.015533599051083202 4643,2016-12-09,22.190000534057614,22.375,21.70499992370605,22.100000381469727,2228347.0,-0.0009004300422967848,1.913049607748842,0.10000021192771215,88.26701608088312,66.48681678435759,-2.1753043626455124,-2.7852973133869874,-3.8330470825566003,-3.782073076107512,14.916334754957175,0.6700000762939489,0.5060570898257772,2.5435007095336886,0.2669125626918145,4.820088856375563,1.4052066361127515,3.6817947829546256,-2.8946902119582134,92.58519423988537,18.46183634647585,1.1382940734209377,12,-1.6300001144409144,-1.980000495910641,-4.1700005531311,-4.660000801086422,1.4300003051757848,4,0.012843616068178632,-1.2444459043909402,22.209999084472656,-1.0197986146257594,21.32999992370605,1.0410942439840194,20.834999084472656,0.012843616068178632 4644,2016-12-12,21.850000381469727,22.2549991607666,21.780000686645508,22.030000686645508,1176938.0,-0.015322223722619932,-1.9687432944710679,-2.000000000000079,81.8088900981629,70.3431994318522,-1.5385548081459568,-2.3591146090957977,-3.405004707605684,-3.4371794782085487,15.84437571456796,0.47499847412109375,0.617173334624546,2.072000503540039,-0.3965904558040556,4.540591462884134,0.8377050238679935,3.3062959832120846,-2.1851272980222554,76.82120264889959,-1.7054037345500461,1.2342954796720471,12,-1.202500343322754,-1.5925006866455078,-3.8262505531311035,-4.320000648498535,1.994998931884762,0,0.04187638408256933,1.913049607748842,22.190000534057614,-1.2444459043909402,22.209999084472656,-1.0197986146257594,21.32999992370605,0.04187638408256933 4645,2016-12-13,21.959999084472656,22.084999084472656,21.795000076293945,21.950000762939453,1263880.0,0.005034265495767132,1.2307760024648973,-0.05554613656593057,83.13010226036579,75.6626574081202,-1.3097107986978287,-2.3622190578696127,-3.433216718948767,-3.53880118074089,17.57392574555798,0.28999900817871094,0.7349119295537321,2.037249279022216,-0.5897330976255617,4.664231655669994,0.723758090698329,3.350740467346103,-1.969910771038883,73.05190462271676,-10.324795459409359,1.313491188323888,12,-1.1924991607666016,-1.7024993896484375,-3.936249256134033,-4.429999351501465,1.4750003814697301,1,0.0658015328969015,-1.9687432944710679,21.850000381469727,1.913049607748842,22.190000534057614,-1.2444459043909402,22.209999084472656,0.0658015328969015 4646,2016-12-14,21.71999931335449,22.020000457763672,21.51000022888184,21.799999237060547,1333832.0,-0.010928951781599361,-1.040008697542959,-8.00133536818044,78.18554768765331,77.82942329184942,-0.7443069313941741,-2.009445666710537,-3.1107597760600356,-3.2915752760079044,19.138883635767822,0.5100002288818324,0.8938802571123787,1.6602495193481417,-1.0443613868781192,4.364860425574403,0.307944066235013,3.0125549724612704,-1.4437215975327682,38.4976189495434,-43.53571317559058,1.3523054531131296,12,-0.6474990844726527,-1.4624996185302699,-3.569999217987057,-4.189999580383297,1.9549999237060618,2,0.0582413138576523,1.2307760024648973,21.959999084472656,-1.9687432944710679,21.850000381469727,1.913049607748842,22.190000534057614,0.0582413138576523 4647,2016-12-15,21.940000534057614,21.989999771118164,21.61000061035156,21.739999771118164,1274824.0,0.010128969965844226,1.5333341810460164,-2.5000119209401683,78.29617547310399,79.74536823005423,-0.7535301104666736,-2.1033744176765694,-3.2511396238350727,-3.5057121220957264,21.2033671196698,0.3799991607666051,1.1055189858271888,1.731750679016109,-1.0460792996658341,4.509580657698052,0.34283568967513744,3.1206656683570806,-1.4118761441344994,49.711031093097866,-29.24452806161937,1.3889149893409716,12,-0.8125009536743129,-1.5125007629394496,-3.6425004005432093,-4.410000801086422,1.4599990844726598,3,0.07406563174314873,-1.040008697542959,21.71999931335449,1.2307760024648973,21.959999084472656,-1.9687432944710679,21.850000381469727,0.07406563174314873 4648,2016-12-16,21.780000686645508,21.979999542236328,21.75,21.850000381469727,2810184.0,-0.007292609093775382,-2.5384254232811996,-0.3499971389879709,79.34227977946091,80.96950367630333,-0.32516351625401185,-1.8039177395153452,-2.996422970652638,-3.330180439365833,23.23867099485512,0.22999954223632812,1.3516843043606208,1.424500751495362,-1.3590427448282085,4.208044247818933,0.03272900333357498,2.816272499657149,-1.0302512235131687,36.24172414322771,-43.171696035309914,1.3917717481617862,12,-0.5375003814697266,-1.3525009155273438,-3.085000514984131,-3.8850002288818395,2.239999771118164,4,0.0668044021044587,1.5333341810460164,21.940000534057614,-1.040008697542959,21.71999931335449,1.2307760024648973,21.959999084472656,0.0668044021044587 4649,2016-12-19,21.559999465942386,21.80500030517578,21.51000022888184,21.700000762939453,1328331.0,-0.01010106582953485,-1.4583363135684575,2.0000272479563526,75.98425610746041,80.99000308139664,0.1259939270399606,-1.4266946239591398,-2.689078517637334,-3.095848819794398,25.452972414961312,0.29500007629394176,1.4675109017861026,1.058249568939214,-1.6510506799778426,3.7675498178562705,-0.29640055551931255,2.4128996933977405,-0.6152199383859269,8.69553679531626,-70.7252388490785,1.354650124458528,12,0.04500007629394176,-1.1324996948242223,-2.6974997520446813,-3.4974994659423864,3.2700004577636648,0,0.095547375896049,-2.5384254232811996,21.780000686645508,1.5333341810460164,21.940000534057614,-1.040008697542959,21.71999931335449,0.095547375896049 4650,2016-12-20,21.43000030517578,21.59499931335449,21.309999465942386,21.584999084472656,1442445.0,-0.006029645824989993,2.2571553133515496,1.1071238811460615,72.91876947046458,80.32301999927658,0.3903157653430185,-1.144705368712028,-2.478699380979446,-2.947818606888479,27.55965907208955,0.28499984741210227,1.6057929057841136,0.7945003509521484,-1.8139551857819889,3.4029558876862858,-0.509727417414922,2.098728119319219,-0.3135943209260965,16.901503042350726,-58.3072443410519,1.3042277683670687,12,0.41249942779541016,-1.0025005340576172,-2.567500591278076,-3.3675003051757812,2.559999465942383,1,0.11269243928080752,-1.4583363135684575,21.559999465942386,-2.5384254232811996,21.780000686645508,1.5333341810460164,21.940000534057614,0.11269243928080752 4651,2016-12-21,21.6299991607666,21.71500015258789,21.309999465942386,21.31999969482422,1053361.0,0.009332657617485696,-1.4545501835101315,-2.000012305571963,68.16038298157562,78.45482443768118,0.2652398157380347,-1.1741399946510676,-2.5983667356625304,-3.1273226459562267,29.793670652358884,0.40500068664550426,1.7107374082367954,0.8479992866516106,-1.6285355754662767,3.324534148769498,-0.39026814440733304,2.0862667177105543,-0.3625618946268787,47.05875753121852,-25.038542800285768,1.2382674310589439,12,0.21250057220458984,-1.2024993896484375,-2.744999408721924,-3.5674991607666016,2.335000991821289,2,0.08344893089269134,2.2571553133515496,21.43000030517578,-1.4583363135684575,21.559999465942386,-2.5384254232811996,21.780000686645508,0.08344893089269134 4652,2016-12-22,21.950000762939453,21.959999084472656,21.614999771118164,21.739999771118164,1030193.0,0.014794341867256477,2.0000248787162582,0.677423721305121,74.30557241901822,76.90355291969618,-0.10674659702067757,-1.3262569730211986,-2.81815510122194,-3.427474986976172,31.962513780475632,0.3449993133544922,1.7381850327309891,1.0182508468627915,-1.3530962782409972,3.3895979719665803,-0.16742271568910283,2.203924409414686,-0.6400012969970668,95.52257076404959,22.970163965331324,1.1856735625518948,12,-0.16750144958496094,-1.522500991821289,-3.0650010108947754,-3.887500762939453,1.8349990844726562,3,0.07858762706895206,-1.4545501835101315,21.6299991607666,2.2571553133515496,21.43000030517578,-1.4583363135684575,21.559999465942386,0.07858762706895206 4653,2016-12-23,22.350000381469727,22.43000030517578,21.940000534057614,21.94499969482422,1501572.0,0.018223216611711335,-1.361450323790416,1.9285655897766596,74.77274362706807,76.12175886735233,-0.5382680930118617,-1.5538976888282292,-3.124605978055648,-3.804299507211688,34.06033074353984,0.4899997711181676,1.7128033016468933,1.258250427246093,-1.0375312493992048,3.554032103891391,0.11035958892344411,2.406141265568742,-1.0400009155273402,92.85715502134694,22.111866207162237,1.147890838322649,12,-0.48000049591064453,-1.8950004577636719,-3.441250801086426,-4.287500381469727,1.090000152587887,4,0.04697983083396706,2.0000248787162582,21.950000762939453,-1.4545501835101315,21.6299991607666,2.2571553133515496,21.43000030517578,0.04697983083396706 4654,2016-12-27,22.405000686645508,22.51000022888184,22.239999771118164,22.5,612830.0,0.002460863724252249,3.6956694807023407,-0.23456580812576236,70.71242761257763,74.74201723982031,-0.5657579231480945,-1.4069526394087077,-3.0820389518724376,-3.8444313842398543,36.83761473008097,0.2700004577636754,1.558346091911183,1.1392506599426255,-0.9862690891922412,3.2647704090774923,0.07649078537519216,2.202010534510059,-0.9382011032104458,91.25004371004475,23.080039527077474,1.062759874567433,12,-0.4950008392333949,-1.9100008010864258,-3.423750877380371,-4.342500686645508,1.1749992370605433,1,0.07208211210101778,-1.361450323790416,22.350000381469727,2.0000248787162582,21.950000762939453,-1.4545501835101315,21.6299991607666,0.07208211210101778 4655,2016-12-28,22.54999923706055,22.55500030517578,22.399999618530273,22.399999618530273,768934.0,0.006471704796754185,-1.0666810777818752,-1.5789547653944598,67.73256507031421,73.58057472678263,-0.6909214442032798,-1.3344763043019263,-3.136895770220935,-3.9813912990104647,39.7813988402899,0.1550006866455078,1.3905254791962314,1.102749252319338,-0.7861446583804579,2.991643163019134,0.15830229696943832,2.047196207669238,-0.9162875503540029,99.59830805268291,33.90674501293833,0.9444469553498982,12,-0.6174993515014684,-2.002498626708988,-3.546249389648441,-4.48749923706055,0.8150005340576136,2,0.10110868132085593,3.6956694807023407,22.405000686645508,-1.361450323790416,22.350000381469727,2.0000248787162582,21.950000762939453,0.10110868132085593 4656,2016-12-29,22.60000038146973,22.60000038146973,22.34000015258789,22.350000381469727,676612.0,0.002217345725094466,1.0800018310546569,1.6666709052299475,57.47129292724088,71.26669888835339,-0.6738272247514452,-1.1724796298013551,-3.0983453777904835,-4.028330423946631,42.58073302890403,0.2600002288818395,1.2728356161472831,0.980000400543215,-0.6343595245614502,2.59436032564788,0.17282043799088243,1.7871803630955476,-0.8004567434387191,100.0,36.52858546813363,0.8071799625523325,12,-0.6450004577636719,-1.9975004196167028,-3.4725008010864293,-4.53750038146973,0.6700000762939418,3,0.06150439673391017,-1.0666810777818752,22.54999923706055,3.6956694807023407,22.405000686645508,-1.361450323790416,22.350000381469727,0.06150439673391017 4657,2016-12-30,22.690000534057614,22.78000068664551,22.57500076293945,22.65500068664551,866717.0,0.003982307569413868,-1.102566610587265,0.13999938964840708,59.32835714672067,69.0429297069378,-0.7221987252894415,-1.1148668157739756,-3.109172826001835,-4.114793977136696,43.86212630512087,0.2049999237060618,1.1355421727153434,0.9400005340576136,-0.5710292268236081,2.4510302949388354,0.18448565361700275,1.6955154144982245,-0.7303655473388595,89.28569806676552,28.278491013335596,0.7555148804406117,12,-0.6450004577636648,-1.9875001907348597,-3.5225009918212855,-4.627500534057614,-0.015001296997063207,4,0.05619213699957859,1.0800018310546569,22.60000038146973,-1.0666810777818752,22.54999923706055,3.6956694807023407,22.405000686645508,0.05619213699957859 4658,2017-01-02,22.75,22.790000915527344,22.6299991607666,22.78000068664551,690641.0,0.0026443131128326414,5.399923707800878,-0.8571662125343354,68.74999503294548,68.23912292088059,-0.7041866530762277,-0.9976141462459793,-3.0812224715501273,-4.1530686782873545,45.21670206512722,0.1600017547607422,1.0463748000227966,0.8550000190734863,-0.42765787246827003,2.1376579106152427,0.21367107330260637,1.4963289648443663,-0.6262918732958944,92.72712140075392,32.327328515756285,0.6413289457708788,1,-0.6999998092651367,-2.042499542236328,-3.622500419616699,-4.6875,0.19000053405761363,0,0.04549449878734557,-1.102566610587265,22.690000534057614,1.0800018310546569,22.60000038146973,-1.0666810777818752,22.54999923706055,0.04549449878734557 4659,2017-01-03,22.709999084472656,22.85000038146973,22.48500061035156,22.524999618530273,1161755.0,-0.0017582820012018718,-1.7547414258465988,-6.166507724584431,66.09440795290081,67.48086053004016,-0.540771128085165,-0.79850590877939,-2.9532126998582022,-4.087283407258749,46.22704379510857,0.36499977111817117,0.9371929491813944,0.6879991531372056,-0.3563614053623141,1.7323597116367253,0.16581887388744576,1.2101794323869655,-0.4530324000039023,72.5487776144684,13.181418582396873,0.5221802792497592,1,-0.629999160766598,-1.972498893737793,-3.7087488174438477,-4.647499084472656,-0.1849994659423828,1,0.03214449489273985,5.399923707800878,22.75,-1.102566610587265,22.690000534057614,1.0800018310546569,22.60000038146973,0.03214449489273985 4660,2017-01-04,22.940000534057614,22.940000534057614,22.625,22.684999465942386,920374.0,0.010127761288295956,1.4705820754858518,1.3783881311022061,76.29308998232425,68.38449464123447,-0.5968152390948553,-0.9093425506344666,-3.099744744419972,-4.276888081982694,46.61294844610162,0.31500053405761363,0.8406503428592025,0.8127505302429157,-0.14893386680192933,1.7744349272877606,0.33190833172049494,1.2935927287653364,-0.5644271101886638,100.0,36.42331751243227,0.48084219852242177,1,-0.662500381469723,-2.097499847412106,-3.9350004196166957,-4.877500534057614,-0.19000053405761363,2,0.02789883935260895,-1.7547414258465988,22.709999084472656,5.399923707800878,22.75,-1.102566610587265,22.690000534057614,0.02789883935260895 4661,2017-01-05,22.84000015258789,22.8799991607666,22.69499969482422,22.8799991607666,790253.0,-0.004359214435119885,8.250202660817319,-0.1568581985728648,70.45451195776113,67.95659903442814,-0.34321930290146696,-0.7277274082778433,-2.9249038153764886,-4.138019499977794,46.53260856990606,0.24500083923339488,0.7733041541946051,0.6372501373291009,-0.297615485156399,1.5721157598146007,0.1698173260863527,1.104682948571849,-0.3549995422363317,78.02189049721102,12.167031998995412,0.4674328112427495,1,-0.399999618530277,-1.9099998474121094,-3.835000514984131,-4.777500152587891,0.24499893188476562,3,0.02298597263672919,1.4705820754858518,22.940000534057614,-1.7547414258465988,22.709999084472656,5.399923707800878,22.75,0.02298597263672919 4662,2017-01-06,22.55500030517578,22.729999542236328,22.40999984741211,22.729999542236328,802081.0,-0.012478101817342435,2.6571553133514985,4.3750894091841115,66.666639321198,67.05592077822033,0.04092886830856557,-0.43801284383964045,-2.5674768667309493,-3.8146157693370313,45.36715441580823,0.43000030517578125,0.73506857068611,0.3350002288818352,-0.613067240750059,1.2830676985137295,-0.1390335059341119,0.8090339636977824,0.3850002288818324,27.358541491976734,-40.49719848706617,0.4740337348159471,1,0.034999847412109375,-1.505000114440918,-3.5475006103515625,-4.492500305175781,0.8449993133544922,4,0.0317002945206708,8.250202660817319,22.84000015258789,1.4705820754858518,22.940000534057614,-1.7547414258465988,22.709999084472656,0.0317002945206708 4663,2017-01-09,22.475000381469727,22.70499992370605,22.274999618530273,22.46999931335449,966482.0,-0.003546881960701964,-1.1772142119037552,-0.02857765667576962,70.93822289340673,67.0810091427569,0.15703905338864743,-0.35370113060958275,-2.4151308696540568,-3.6980436398985077,43.960662891270985,0.4300003051757777,0.731457113875404,0.24075031280517578,-0.713962715511844,1.1954633411221955,-0.23660620135333588,0.7181068269636874,0.45440013885497876,30.075261292062162,-43.394043704836534,0.47735651415850994,1,0.13249969482421875,-1.119999885559082,-3.2062506675720215,-4.412500381469727,0.6649990081787145,0,0.00889872534799685,2.6571553133514985,22.55500030517578,8.250202660817319,22.84000015258789,1.4705820754858518,22.940000534057614,0.00889872534799685 4664,2017-01-10,22.76499938964844,22.78499984741211,22.299999237060547,22.309999465942386,1432007.0,0.012903181457465607,-1.04210619305562,90.98054919902003,78.46478442498157,68.27347795994217,-0.08551690370373777,-0.6025278827546181,-2.6211524374220545,-3.946458910017437,42.52602742497283,0.4850006103515625,0.6803670327143507,0.484999370574954,-0.479824196710414,1.449822937860322,0.0025875869322717904,0.9674111542176362,0.1382250946044863,73.68407466470957,-6.653964637607331,0.48241178364268383,1,-0.15749931335449574,-1.3549995422363317,-3.481249332427982,-4.702499389648441,0.49500083923339844,1,0.007687289659614294,-1.1772142119037552,22.475000381469727,2.6571553133514985,22.55500030517578,8.250202660817319,22.84000015258789,0.007687289659614294 4665,2017-01-11,23.40500068664551,23.63999938964844,22.545000076293945,22.70000076293945,1982631.0,0.02811338959613985,-1.1576313578989572,1.5494506415818996,81.86713091311552,70.98412662503935,-0.6609922251584592,-1.189720241966203,-3.161721605341409,-4.5408125486561985,41.43376071504596,1.0949993133544957,0.6116389661733805,1.0527505874633825,-0.021397875599554084,2.126899050526319,0.515676355931916,1.589824818994849,-1.130001068115238,82.78397491521734,-1.6908143380113074,0.5370742315314676,1,-0.4475011825561559,-1.5300006866455114,-4.098751068115238,-5.342500686645511,-0.2600002288818395,2,-0.0375988482075692,-1.04210619305562,22.76499938964844,-1.1772142119037552,22.475000381469727,2.6571553133514985,22.55500030517578,-0.0375988482075692 4666,2017-01-12,22.98500061035156,23.60000038146973,22.979999542236328,23.44499969482422,1211113.0,-0.017944886305156005,-1.6382945912603228,-0.6524810414936285,67.93759239229595,71.94070831899217,-0.20186490882985453,-0.7063027604392644,-2.6470540204956237,-4.079858086415886,41.021852836193496,0.620000839233402,0.567431608715971,0.5695004463195765,-0.4968407267392969,1.63584161937845,0.03632985979013981,1.1026710328490132,-0.6850013732910121,52.01473339733044,-29.77942241803877,0.5331705865294362,1,-0.02750110626220348,-0.7475013732910121,-3.3900008201599086,-4.655000686645504,-0.23500061035155895,3,-0.010224085451871812,-1.1576313578989572,23.40500068664551,-1.04210619305562,22.76499938964844,-1.1772142119037552,22.475000381469727,-0.010224085451871812 4667,2017-01-13,23.565000534057614,23.614999771118164,23.11000061035156,23.1299991607666,1038894.0,0.025233844172483755,-1.1263190863971306,-0.9456570414475826,69.82054135053858,72.05965790983583,-0.7204571030708031,-1.2209167600863857,-3.122727787142342,-4.620783536841326,40.59417092354831,0.6299991607666051,0.5498067577600096,1.0682503700256305,-0.08927571835117121,2.225776458402432,0.48948732583722787,1.6470134142140331,-1.238201293945309,94.50557742369506,13.527913326452676,0.5787630441884016,1,-0.6075010299682582,-1.0900011062622,-3.725000858306881,-4.9900007247924805,-0.9099998474121023,4,-0.020369252650396907,-1.6382945912603228,22.98500061035156,-1.1576313578989572,23.40500068664551,-1.04210619305562,22.76499938964844,-0.020369252650396907 4668,2017-01-16,23.23500061035156,23.520000457763672,23.18000030517578,23.45499992370605,665662.0,-0.014003815668457875,-1.0606074617808148,-0.5057439513123435,62.42514089529969,71.65196157010237,-0.35137580581215033,-0.818276320328092,-2.696371739738378,-4.252353183489522,40.14337654890975,0.3850002288818324,0.574929052605615,0.6655004501342745,-0.48522465164007755,1.8162255519086266,0.09013789924710025,1.2408630010214488,-0.8819373672485327,69.77621394186244,-9.493019202785533,0.5753625508871759,1,-0.2775011062622035,-0.7600011825561452,-2.9075007438659632,-4.172500610351559,-0.36000061035155895,0,0.00710131284030191,-1.1263190863971306,23.565000534057614,-1.6382945912603228,22.98500061035156,-1.1576313578989572,23.40500068664551,0.00710131284030191 4669,2017-01-17,23.6200008392334,23.76000022888184,22.795000076293945,23.11000061035156,1752443.0,0.01656983941331669,1.4430414281471766,-2.3181900938938806,64.9441408495577,70.3909672220172,-0.6634905263920956,-1.0972921655156007,-2.9862926092623567,-4.59948748333607,39.901176155228534,0.9650001525878942,0.599559464959647,0.9475006103515611,-0.19148129665123292,2.086482517354355,0.3780096568501641,1.516991563852958,-1.2411988731994654,88.47741793692381,11.293069780468628,0.5694909535013966,1,-0.6025009155273438,-1.0850009918212855,-3.2350006103515625,-4.2975006103515625,-0.9100017547607422,1,-0.02032182186834064,-1.0606074617808148,23.23500061035156,-1.1263190863971306,23.565000534057614,-1.6382945912603228,22.98500061035156,-0.02032182186834064 4670,2017-01-18,23.84499931335449,23.97500038146973,23.584999084472656,23.78000068664551,1183279.0,0.009525760631954094,1.4000023475004681,0.12744823046743498,66.57787720030751,69.96023002674458,-0.8343561404652569,-1.1932678087481783,-3.1108308944573473,-4.783729732999646,40.27522680546461,0.39000129699707387,0.6042089955383751,1.0517491340637157,-0.04383203912664513,2.1473303072540766,0.5039585474685353,1.5995397206588962,-1.4109494168066377,88.98296317848195,14.078034141525904,0.5477905865951799,1,-0.7199993133544886,-1.2024993896484304,-3.392499446868893,-4.522499084472653,-1.494998931884762,2,-0.024533407478230407,1.4430414281471766,23.6200008392334,-1.0606074617808148,23.23500061035156,-1.1263190863971306,23.565000534057614,-0.024533407478230407 4671,2017-01-19,23.434999465942386,23.84499931335449,23.20000076293945,23.81999969482422,1527624.0,-0.017194374469219675,1.9655142174380595,-5.923205587182939,59.14108947733517,69.12405782187093,-0.36998797532395145,-0.6757546966077435,-2.6161202008767894,-4.346600036259105,40.15211645012981,0.6449985504150391,0.6148285064061483,0.5514992713928244,-0.4322854631074513,1.5352840058931,0.059606904142686545,1.0433916386429622,-0.9084925402992212,54.23722238386204,-18.070018373255245,0.4918923672501376,1,-0.30999946594238637,-0.7924995422363281,-2.9224996566772496,-4.11249923706055,-1.7099990844726598,3,-0.012374611256132706,1.4000023475004681,23.84499931335449,1.4430414281471766,23.6200008392334,-1.0606074617808148,23.23500061035156,-0.012374611256132706 4672,2017-01-20,23.67499923706055,23.72500038146973,23.32999992370605,23.32999992370605,1209256.0,0.010241082849903771,-1.2898622836260645,-0.8961015798782538,60.86955352364085,68.00531678078585,-0.4854596771942461,-0.8220422877001674,-2.7904074210210617,-4.5548450295129825,39.72124223364582,0.395000457763679,0.587254403286277,0.7052491188049359,-0.23546421377151106,1.6459624513813829,0.2348924525167142,1.1756057850931576,-1.061582704067792,74.57618077781018,4.651489879450821,0.4703566662882229,1,-0.5374994277954137,-1.0324993133544922,-3.009999275207523,-4.104999542236332,-1.9049987792968786,4,-0.039070718769551926,1.9655142174380595,23.434999465942386,1.4000023475004681,23.84499931335449,1.4430414281471766,23.6200008392334,-0.039070718769551926 4673,2017-01-23,23.399999618530273,23.59499931335449,23.270000457763672,23.5,1145602.0,-0.011615612561448163,1.2413790835487633,-0.2898567550682994,57.683747986982446,65.69631273211927,-0.07314197701762737,-0.489439883985785,-2.443960051014969,-4.249367361707904,38.69464342152865,0.40499877929687855,0.5821031345161742,0.3777495384216323,-0.5340875261166893,1.2895866029599539,-0.07816899384752674,0.8336680706907913,-0.7048880546288956,51.271134387223846,-17.56477966952992,0.4559185322691605,1,-0.1399993896484375,-0.7574996948242152,-2.622499942779541,-3.8299999237060547,-1.3299999237060547,0,-0.03183756171067642,-1.2898622836260645,23.67499923706055,1.9655142174380595,23.434999465942386,1.4000023475004681,23.84499931335449,-0.03183756171067642 4674,2017-01-24,24.020000457763672,24.114999771118164,23.40999984741211,23.40999984741211,1709936.0,0.026495762792338784,-1.31147284688696,-6.099982833927788,61.06557489178338,63.38502872974904,-0.554735950980227,-1.0353271276834093,-2.972391068269644,-4.836013300596122,37.834942316335656,0.7150001525878906,0.6262229025983572,0.9170003890991225,-0.04910631118737285,1.8831070893856179,0.43394703895587483,1.4000537392423702,-1.2480955648081924,89.61755012788633,23.70237349574613,0.48305335014324685,1,-0.5650005340576172,-1.3075008392333984,-3.185000419616699,-4.450000762939453,-1.3700008392333984,1,-0.04766862764124502,1.2413790835487633,23.399999618530273,-1.2898622836260645,23.67499923706055,1.9655142174380595,23.434999465942386,-0.04766862764124502 4675,2017-01-25,24.82999992370605,24.90500068664551,24.20000076293945,24.20000076293945,2226251.0,0.033721875541454116,-1.238097977299516,1.0327844760737424,67.79964575850225,63.36970132599417,-1.2754714110409395,-1.7557761566590173,-3.674523637888438,-5.608168011501689,37.23354222543337,0.8850002288818395,0.6974681154824509,1.6129998207092235,0.412099398384683,2.813900243033764,1.0125496095469515,2.2134500318714956,-1.9506474404975584,95.60112807650833,29.927812000341902,0.6004502111622708,1,-0.9799995422363246,-1.7224998474121023,-3.813750267028805,-5.260000228881832,-2.2999992370605398,2,-0.08538062205990415,-1.31147284688696,24.020000457763672,1.2413790835487633,23.399999618530273,-1.2898622836260645,23.67499923706055,-0.08538062205990415 4676,2017-01-26,23.989999771118164,24.95000076293945,23.854999542236328,24.81999969482422,2362212.0,-0.033830050550500035,1.0091727547136862,-1.3174619513716277,61.6761578881533,62.464769830173594,-0.31058105052285967,-0.8498749254438493,-2.7314532271390917,-4.729953471124766,36.47821877776266,1.0950012207031214,0.7103786524575035,0.7034996986389146,-0.5078938947507936,1.9148932920286228,0.0978029019440605,1.3091964953337687,-0.9080824675659684,42.8570942002989,-26.52006214022755,0.605696796694855,1,-0.11749935150146484,-0.8599996566772461,-2.8550000190734863,-4.420000076293945,-1.534999847412113,3,-0.06836179263423137,-1.238097977299516,24.82999992370605,-1.31147284688696,24.020000457763672,1.2413790835487633,23.399999618530273,-0.06836179263423137 4677,2017-01-27,23.96500015258789,24.20499992370605,23.854999542236328,23.989999771118164,1135290.0,-0.0010420849841095148,-1.8571361842258627,0.030120025094275884,62.233170775401646,62.44343981685159,-0.24906653123257527,-0.7636085437282496,-2.601226376163936,-4.670328988393987,35.480045056347755,0.350000381469723,0.6508108951596725,0.6147500991821282,-0.5986637920233555,1.828163990387612,0.008043153579386342,1.22145704478487,-0.6589128339092234,41.36902193904668,-31.617208207757493,0.6067069456027426,1,-0.0924997329711914,-0.682499885559082,-2.830000400543213,-4.350000381469727,-1.5650005340576172,4,-0.09346963308390699,1.0091727547136862,23.989999771118164,-1.238097977299516,24.82999992370605,-1.31147284688696,24.020000457763672,-0.09346963308390699 4678,2017-01-30,23.78499984741211,24.165000915527344,23.61000061035156,23.875,945360.0,-0.0075109661602210664,-1.5227365336431093,3.600061036087587,58.528432573944826,61.730583341783486,0.019171860066212076,-0.5292266759928737,-2.3115687735064405,-4.456319140752765,34.212337549714,0.5550003051757848,0.6668750157784089,0.38299980163574077,-0.8107487447135568,1.5767483479850384,-0.21387447153890804,0.9798740748103896,-0.2816429154221467,24.350634874238974,-46.541882813912565,0.5968742731746488,1,0.2900009155273402,-0.33999919891357777,-2.6800003051757812,-4.170000076293945,-1.6900005340576207,0,-0.08471723365882955,-1.8571361842258627,23.96500015258789,1.0091727547136862,23.989999771118164,-1.238097977299516,24.82999992370605,-0.08471723365882955 4679,2017-01-31,23.440000534057614,24.17499923706055,23.3799991607666,23.78000068664551,1260365.0,-0.014504911312498203,-2.4565002861005074,3.7777730682830444,50.30782640670791,59.92279992027242,0.37543387293237984,-0.13358219284810602,-1.8522126415805182,-4.074420532567789,33.14813876694432,0.7950000762939489,0.6221592233318667,0.001500415801999111,-1.1469404185397707,1.149941250143769,-0.5727200013688858,0.575720832972884,1.510000228881836,3.821739621664811,-62.8581005561279,0.5742204171708857,1,0.6350002288818359,0.15499973297119496,-2.2775006294250453,-3.797500610351559,-1.4400005340576136,1,-0.05844713344792063,-1.5227365336431093,23.78499984741211,-1.8571361842258627,23.96500015258789,1.0091727547136862,23.989999771118164,-0.05844713344792063 4680,2017-02-01,23.57999992370605,23.72500038146973,23.36000061035156,23.38500022888184,927992.0,0.005972670070763186,-1.979602958349524,-0.573528256796296,55.504159645702295,59.51869660564655,0.21667712804996597,-0.23523674370768788,-1.8777391337450702,-4.1705837760049995,31.894588625816667,0.36499977111817117,0.6304311503158857,0.1094998359680126,-1.0158906750600245,1.2348903469960497,-0.45319541954600595,0.6721950914820312,1.3386008071899411,13.836433474325172,-52.438907780055615,0.5626952555140179,2,0.5300006866455114,0.032500267028812146,-2.3775000572204554,-3.7524995803832972,-1.0699996948242116,2,-0.03944021663209618,-2.4565002861005074,23.440000534057614,-1.5227365336431093,23.78499984741211,-1.8571361842258627,23.96500015258789,-0.03944021663209618 4681,2017-02-02,23.364999771118164,23.69499969482422,23.32999992370605,23.54999923706055,838281.0,-0.009117903023050378,-1.8627527245255404,-0.9487166947064185,48.01586430569067,58.090508914763184,0.4701443056020196,0.022252623738651778,-1.5466311870541176,-3.910556765800031,30.548823562227778,0.3649997711181676,0.5908779029228626,-0.131750297546386,-1.2190658697691958,0.9555652746764238,-0.6754080836577927,0.4119074885650207,1.4912569549560502,3.9999825613843347,-56.27940448997437,0.543657786111405,2,0.7450008392333984,0.24750041961669922,-2.124999523162842,-3.469999313354492,-0.7800006866455078,3,-0.03573717494766715,-1.979602958349524,23.57999992370605,-2.4565002861005074,23.440000534057614,-1.5227365336431093,23.78499984741211,-0.03573717494766715 4682,2017-02-03,23.270000457763672,23.61000061035156,23.209999084472656,23.46500015258789,849531.0,-0.004065881202015786,-1.539672544080582,1.0540554473003003,50.36420263242094,57.27722609758969,0.5606068001956253,0.18294409069913442,-1.3424547315493065,-3.7692686661715555,29.941621455672855,0.4000015258789027,0.5183432319916932,-0.26249961853027415,-1.2629914436573664,0.7379922065968181,-0.7627455310938203,0.23774629403327197,1.494680860168451,6.217757907095313,-50.67673811146861,0.5002459125635458,2,0.8099994659423828,0.3424997329711914,-1.9912505149841309,-3.27500057220459,-0.3199996948242223,4,-0.03502365784379302,-1.8627527245255404,23.364999771118164,-1.979602958349524,23.57999992370605,-2.4565002861005074,23.440000534057614,-0.03502365784379302 4683,2017-02-06,22.67499923706055,23.315000534057614,22.614999771118164,23.229999542236328,1959420.0,-0.025569454619611243,-1.0740786789264476,2.8461598654094264,40.57824450053874,55.00085605411806,1.1644007628716189,0.8365893408600371,-0.6492257234773007,-3.130010608969666,29.418955703615225,0.7000007629394496,0.4901074947781794,-0.8675007820129359,-1.8266314844079936,0.09162992038212181,-1.3470661332104648,-0.38793543081540705,1.9653075021948148,3.846120928390257,-47.027004674136215,0.4795653511975285,2,1.1075010299682582,0.9375009536743129,-1.3012490272522008,-2.509999275207523,0.21000099182128906,0,-0.012127877741261894,-1.539672544080582,23.270000457763672,-1.8627527245255404,23.364999771118164,-1.979602958349524,23.57999992370605,-0.012127877741261894 4684,2017-02-07,22.940000534057614,23.05500030517578,22.540000915527344,22.61000061035156,1012859.0,0.011686937416250931,-1.191489966114109,-0.5945941301807722,41.04847947911836,52.02850424529763,0.815890241772383,0.6170050860257312,-0.8036411061487314,-3.3474874250290405,28.780097753324707,0.5149993896484375,0.43661163217623766,-0.6112495422363331,-1.543326196637203,0.32082711216453674,-1.0772878694367698,-0.1452112150358964,1.4977755083840307,33.755257282935986,-11.789244276662984,0.4660383272004354,2,0.8050003051757848,0.6724996566772496,-1.561250209808346,-2.6075000762939418,0.1700000762939453,1,-0.03683527467441006,-1.0740786789264476,22.67499923706055,-1.539672544080582,23.270000457763672,-1.8627527245255404,23.364999771118164,-0.03683527467441006 4685,2017-02-08,22.524999618530273,23.084999084472656,22.309999465942386,22.934999465942386,1112430.0,-0.018090710804963273,1.1831003320402647,-1.2424240672774145,41.007909086591276,49.732032156235185,0.9717300021861703,1.0147236296470616,-0.28043541864767363,-2.8851363646204256,27.051357222229992,0.7749996185302699,0.4055439109378689,-0.9822504043579094,-2.020439490681742,0.05593868196592311,-1.5013449475198257,-0.46315586119599317,1.6850434086816541,15.523474155774366,-27.726741139166215,0.5190945431619158,2,0.7325000762939453,1.0875005722045898,-1.1162495613098145,-2.1424989700317383,0.4099998474121129,2,-0.023307419641347304,-1.191489966114109,22.940000534057614,-1.0740786789264476,22.67499923706055,-1.539672544080582,23.270000457763672,-0.023307419641347304 4686,2017-02-09,22.75,22.795000076293945,22.459999084472656,22.53000068664551,1002211.0,0.009988918325424923,1.1613004448436894,-0.5365838908065629,40.83251859900471,47.35418191441331,0.617248312707229,0.8128923061761952,-0.3996391006006519,-3.0575645875325748,25.22919340471611,0.33500099182128906,0.30404007148293033,-0.745499992370604,-1.8134686134348712,0.3224686286936631,-1.2794843029027376,-0.21151568183847047,1.1940369286341905,33.846165132230404,-5.21674237414269,0.5339843105321329,2,0.4924993515014684,0.8625001907348633,-1.1899995803833008,-2.2649993896484375,0.05500030517578125,3,-0.010549440488710315,1.1831003320402647,22.524999618530273,-1.191489966114109,22.940000534057614,-1.0740786789264476,22.67499923706055,-0.010549440488710315 4687,2017-02-10,23.084999084472656,23.20000076293945,22.795000076293945,22.8799991607666,977739.0,0.014725234482314553,-1.1600146485119873,0.9318207433481159,46.91478506746332,46.06377663591535,0.1612509982052437,0.46387186129921787,-0.6532322937669619,-3.3397452087075408,23.045123759000553,0.4500007629394496,0.07970555298445348,-0.38650083541870117,-1.4693631471701032,0.6963614763327008,-0.927931991294404,0.1549303204570016,0.630272599384682,77.11430794632878,37.96000320420127,0.5414311558757011,2,0.15750026702881215,0.527501106262207,-1.399998664855957,-2.592498779296875,-0.9599990844726562,4,-0.021659086845548514,1.1613004448436894,22.75,1.1831003320402647,22.524999618530273,-1.191489966114109,22.940000534057614,-0.021659086845548514 4688,2017-02-13,23.399999618530273,23.524999618530273,23.04999923706055,23.20000076293945,1007996.0,0.013645247847096087,1.1111181753832562,0.97560453670021,43.54165946444045,45.311980308996745,-0.23926645106854139,0.1706139057764986,-0.8737510959744696,-3.6053074960882867,20.954479616612907,0.475000381469723,-0.05411212953365663,-0.07975025177001882,-1.1575282164588714,0.9980277129188337,-0.6186392341144433,0.4591387305744057,-1.090000152587887,89.71193544842308,54.58872235500901,0.5388889823444261,2,-0.3824996948242152,0.21250057220458984,-1.5799994468688965,-2.907499313354492,-1.739999771118164,0,-0.01923072063789577,-1.1600146485119873,23.084999084472656,1.1613004448436894,22.75,1.1831003320402647,22.524999618530273,-0.01923072063789577 4689,2017-02-14,23.13999938964844,23.395000457763672,23.11000061035156,23.26499938964844,636685.0,-0.011111121073520858,-2.0811200923785544,-0.6250035762991392,30.117649698751237,42.49125698155774,-0.029386982062035827,0.4140377536414803,-0.5306584768937945,-3.296080657077848,19.940878943421076,0.2899990081787145,-0.20609162851874174,-0.3157504081726046,-1.4017246596642252,0.770223843319016,-0.8587375339184149,0.22723671757320574,-0.8056999206542983,68.31274234313453,39.15253788536288,0.5429871257458108,2,-0.13749980926514027,0.48500061035155895,-1.1587491035461461,-2.64749908447266,-1.9300003051757848,1,-0.011019843020422693,1.1111181753832562,23.399999618530273,-1.1600146485119873,23.084999084472656,1.1613004448436894,22.75,-0.011019843020422693 4690,2017-02-15,23.26000022888184,23.36000061035156,23.024999618530273,23.15999984741211,743214.0,0.005185861814978265,1.2333314259920056,-0.8000030517578409,39.6600707393483,41.56283547418637,-0.2230046706936477,0.26136335562767243,-0.5858975061633558,-3.346017743268664,18.477799004401604,0.3350009918212855,-0.322507276761808,-0.16649961471557262,-1.2397687836562419,0.9067695542250966,-0.7031341991859072,0.370134969754762,-0.9018867568969746,75.11744067969667,45.719784185190186,0.5366345844703343,2,-0.30000019073486683,0.3699998855590785,-1.2512502670288121,-2.7674999237060582,-1.784999847412113,2,-0.006448822745239169,-2.0811200923785544,23.13999938964844,1.1111181753832562,23.399999618530273,-1.1600146485119873,23.084999084472656,-0.006448822745239169 4691,2017-02-16,23.145000457763672,23.334999084472656,23.040000915527344,23.309999465942386,816319.0,-0.004944100171390908,1.7441914106510765,-1.6499837875984433,38.67404595758309,40.26392917698217,-0.15923934183952682,0.3726280000288078,-0.42209478223846375,-3.1506128178727337,17.981006551705356,0.2949981689453125,-0.3610399448236592,-0.266999435424804,-1.347595913706062,0.8135970428564541,-0.807297674565433,0.27329880371582504,-0.7635492628478993,47.94528780079952,19.233190949837727,0.5402982391406282,2,-0.22750091552734375,0.4849996566772461,-0.7287507057189941,-2.3025007247924805,-1.9600009918212855,3,-0.00907327663287405,1.2333314259920056,23.26000022888184,-2.0811200923785544,23.13999938964844,1.1111181753832562,23.399999618530273,-0.00907327663287405 4692,2017-02-17,22.75,23.15999984741211,22.489999771118164,23.10000038146973,1107635.0,-0.017066340460199614,1.8510683197045634,2.1212271839272883,36.50587920499178,39.811444144143614,0.17236836153125878,0.7323232734512715,-0.01024444384365708,-2.6849108970631335,17.512144458720382,0.6700000762939453,-0.460172464818946,-0.6157499313354506,-1.727677189598701,0.4961773269277998,-1.1717135604670759,-0.059786302203825414,-0.3456778366119373,25.120798764553903,-3.9718508979790847,0.5559636291316253,2,0.16749954223632812,0.880000114440918,-0.15250062942504883,-1.9075002670288086,-1.8250007629394531,4,0.002417595831902375,1.7441914106510765,23.145000457763672,1.2333314259920056,23.26000022888184,-2.0811200923785544,23.13999938964844,0.002417595831902375 4693,2017-02-20,22.65500068664551,22.7450008392334,22.46999931335449,22.68000030517578,706658.0,-0.004175793993603905,2.5483910662647355,0.07142740366536425,39.05161488720321,39.58957030059749,0.2952849174272423,0.8101860665538219,0.1014929695483815,-2.5180867414226,17.19194314960732,0.28000068664551137,-0.5029722477822531,-0.6734992980956989,-1.8296322224108117,0.48263362621941397,-1.2515657602532535,-0.09543283593814422,-0.22826497415460523,20.000123719758943,-11.781474983024108,0.5780664621575564,2,0.26249885559081676,0.9749994277954066,0.06124877929687145,-1.81250095367432,-1.5250015258789098,0,-0.023394423773199557,1.8510683197045634,22.75,1.7441914106510765,23.145000457763672,1.2333314259920056,23.26000022888184,-0.023394423773199557 4694,2017-02-21,22.875,22.96999931335449,22.459999084472656,22.6299991607666,966494.0,0.00971084999720051,1.3448315173306076,-9.800183108264154,40.38200026333359,39.52002487579107,0.0727456169679428,0.5270290048370327,-0.08790583106991079,-2.6702404280025043,15.80898226837149,0.5100002288818324,-0.5526524215720627,-0.39624996185302663,-1.5211821364925804,0.7286822127865271,-0.9587160491728035,0.16621612546675024,-0.42629900938830545,46.11113465858536,11.561423885685137,0.5624660873197773,2,0.11749935150146484,0.755000114440918,-0.1587505340576172,-2.0325002670288086,-1.5300006866455114,1,-0.05311476076886956,2.5483910662647355,22.65500068664551,1.8510683197045634,22.75,1.7441914106510765,23.145000457763672,-0.05311476076886956 4695,2017-02-22,22.709999084472656,23.03000068664551,22.614999771118164,22.959999084472656,712281.0,-0.007213154777151676,1.128192337412071,-1.020404667927848,40.94052507699291,39.53202559556754,0.2980964471104173,0.553436279961872,0.10286305891445124,-2.4422950330649016,13.297879142349503,0.4150009155273473,-0.5016784309862032,-0.4552508354187026,-1.3344340465721771,0.42393237573477194,-0.8948424409954399,-0.015659229841965328,-0.25,28.57142857142857,-9.436028990769557,0.4395916055767373,2,0.2825002670288086,0.9200010299682617,0.06625080108642578,-1.8074989318847656,-1.4299983978271484,2,-0.0660502008133318,1.3448315173306076,22.875,2.5483910662647355,22.65500068664551,1.8510683197045634,22.75,-0.0660502008133318 4696,2017-02-23,22.350000381469727,22.739999771118164,22.290000915527344,22.670000076293945,853607.0,-0.015851991083921657,-1.0454557276991234,1.279998779296875,38.14433800551453,38.55753147757323,0.6653577146004572,0.8266536511927178,0.4927148934907386,-2.0199280331629303,11.730457879258527,0.4499988555908203,-0.480370629675555,-0.7332495689392076,-1.594278868162256,0.12777973028384082,-1.1637642185507318,-0.30273491932768337,1.1749992370605469,6.896498805165193,-33.680869419941004,0.43051464961152464,2,0.557499885559082,1.2700004577636719,0.5337495803833008,-1.292500495910641,-0.5599994659423828,3,-0.039149887474966616,1.128192337412071,22.709999084472656,1.3448315173306076,22.875,2.5483910662647355,22.65500068664551,-0.039149887474966616 4697,2017-02-24,21.725000381469727,22.295000076293945,21.43000030517578,22.2450008392334,1594761.0,-0.027964205339261805,1.7903266493979535,1.625002980235081,37.85168249049853,37.925311813801905,1.203740391591836,1.3441493138774128,1.133828595366758,-1.339073667260699,10.562538034591947,0.9200000762939453,-0.44229640657988156,-1.2462495803832994,-2.2018968320650423,-0.29060232870155644,-1.724073206224169,-0.7684259545424297,1.7752992630004876,18.437500372528902,-25.679616467688916,0.4778236258408712,2,0.6875,1.4650001525878906,1.1587495803833008,-0.667500495910641,0.1900005340576172,4,-0.024856198206925306,-1.0454557276991234,22.350000381469727,1.128192337412071,22.709999084472656,1.3448315173306076,22.875,-0.024856198206925306 4698,2017-02-27,21.770000457763672,21.864999771118164,21.584999084472656,21.739999771118164,819211.0,0.002071349850577109,1.5454687323894818,-0.05769357737593075,34.14634272413798,38.37294437217821,1.009353901615956,1.2020817712334306,1.110955417849766,-1.3198062581156833,9.9169117844424,0.2800006866455078,-0.4187056790240504,-1.1004995346069322,-2.117801776983473,-0.08319729223039118,-1.6091506557952044,-0.5918484134186599,1.6474872131347666,21.250004470347246,-23.179057198034325,0.5086511211882708,2,0.625,1.4200000762939453,1.1199994087219238,-0.7125005722045863,-0.125,0,-0.03881493812287806,1.7903266493979535,21.725000381469727,-1.0454557276991234,22.350000381469727,1.128192337412071,22.709999084472656,-0.03881493812287806 4699,2017-02-28,22.06999969482422,22.3799991607666,21.68000030517578,21.799999237060547,1613525.0,0.013780396451648302,-1.7451025857748723,8.999809269502194,43.63636266631951,38.81475458628613,0.6052634982691103,0.8371016223960837,0.8441176876261594,-1.5564941896718096,9.362316764532896,0.6999988555908203,-0.4535194165066443,-0.7320002555847154,-1.7720830501686677,0.308082538999237,-1.2520416528766916,-0.2119588582927392,1.2679884814453146,39.99995231629546,-7.751469272277674,0.5200413972919762,2,0.3125,1.1200008392333984,0.8812503814697266,-0.8424997329711914,-0.3449993133544922,1,-0.04259177829884897,1.5454687323894818,21.770000457763672,1.7903266493979535,21.725000381469727,-1.0454557276991234,22.350000381469727,-0.04259177829884897 4700,2017-03-01,22.649999618530273,22.739999771118164,22.020000457763672,22.114999771118164,1184660.0,0.026280015030633486,1.0139836634957557,1.9814775569024712,48.727729996976386,39.931830590663154,-0.07863383368871268,0.19379185041190183,0.3088935416665315,-2.0727599718326104,8.583491314172926,0.7199993133544922,-0.4845207722535321,-0.10550031661987447,-1.0802330094897918,0.8692323762500429,-0.5928666630548314,0.38186602981508244,0.6116690428955103,93.12975654359167,41.8175405530681,0.4873663464349581,3,-0.3549995422363281,0.5400009155273438,0.4337501525878906,-1.3524999618530273,-1.0,2,-0.05761590848364284,-1.7451025857748723,22.06999969482422,1.5454687323894818,21.770000457763672,1.7903266493979535,21.725000381469727,-0.05761590848364284 4701,2017-03-02,22.53000068664551,22.82999992370605,22.524999618530273,22.59000015258789,819353.0,-0.0052979661768554065,-7.714094983787806,-0.1121485664577429,42.530300673245634,40.60121075380248,-0.0615158798613642,0.2614310056276672,0.4667494854392906,-1.891073538334883,7.775504381145251,0.3050003051757777,-0.4365307383549606,-0.18374929428100373,-1.1193033766117608,0.7518047880497534,-0.651526335446384,0.2840277468843766,0.6584012405302708,78.57147722829517,29.26217653377514,0.46777704116537905,3,-0.30000019073486683,0.6599998474121058,0.9487495422363246,-0.8375005722045934,-0.6950016021728551,3,-0.05548157842449297,1.0139836634957557,22.649999618530273,-1.7451025857748723,22.06999969482422,1.5454687323894818,21.770000457763672,-0.05548157842449297 4702,2017-03-03,22.45499992370605,22.65500068664551,22.38999938964844,22.399999618530273,953714.0,-0.00332892856873801,-6.066629367784607,-0.916679912261177,36.402876118337936,40.306906446150776,-0.03661162013809616,0.2869557179088673,0.5692000880228321,-1.7470099372079169,7.291535320802348,0.2650012969970703,-0.4625383128721907,-0.2180000305175831,-1.1220048686731836,0.6860048076380174,-0.6700024495953834,0.23400238856021716,0.6630659385897317,69.87953837598174,24.620047796166432,0.4520024190777996,3,-0.2249994277954066,0.36250019073486683,1.0462503433227575,-0.7399997711181605,-0.4850006103515625,4,-0.029614741057142457,-7.714094983787806,22.53000068664551,1.0139836634957557,22.649999618530273,-1.7451025857748723,22.06999969482422,-0.029614741057142457 4703,2017-03-06,22.399999618530273,22.479999542236328,22.229999542236328,22.3799991607666,622909.0,-0.0024493567295769125,1.7777730682829653,0.36364266888613805,38.685013774329576,40.118352391817,-0.02412407854390608,0.33760666755078006,0.6386819245790889,-1.6291918292456842,7.698833191624814,0.25,-0.4814181174925274,-0.259250354766845,-1.171455490611173,0.652954781077483,-0.7153529226890107,0.19685221315532075,0.6505436214807077,62.60865671196226,19.428110970245257,0.4561025679221645,3,-0.1699991226196289,0.4025001525878906,1.1775007247924805,-0.6849994659423828,-0.22500038146972656,0,-0.02165172818135752,-6.066629367784607,22.45499992370605,-7.714094983787806,22.53000068664551,1.0139836634957557,22.649999618530273,-0.02165172818135752 4704,2017-03-07,22.09499931335449,22.34000015258789,22.03499984741211,22.309999465942386,987673.0,-0.013616085284370971,1.2181717297822168,-10.749761586878098,33.140353337227054,39.25166664295413,0.17723576744463543,0.6071865045753917,0.9531451132490751,-1.2617910215273476,8.102430683401538,0.36499977111816406,-0.4687455418114119,-0.522000598907475,-1.4574338589046398,0.4134326610896899,-0.9897172289060592,-0.054283968908890756,0.8907222092630853,9.259124078996853,-28.647240374125523,0.46771662999858293,3,0.035000801086429334,0.7075004577636754,1.665001392364502,-0.379999160766598,0.015001296997070312,1,-0.020366547615995212,1.7777730682829653,22.399999618530273,-6.066629367784607,22.45499992370605,-7.714094983787806,22.53000068664551,-0.020366547615995212 4705,2017-03-08,22.0,22.13500022888184,21.834999084472656,22.07999992370605,832563.0,-0.004299584354233055,2.157897906941645,0.3720924043221088,33.33331482435719,38.71710851171442,0.179842743403686,0.696549986672764,1.0520240621073071,-1.10981880557706,8.218321160961068,0.30000114440918324,-0.4694176506762986,-0.5907499313354485,-1.5656843886497533,0.38418452597885633,-1.078217159992601,-0.10328270267829609,0.9234926739199025,16.582992598726833,-19.22512552426069,0.4874672286571531,3,0.13000011444091797,0.5775003433227539,1.8350005149841309,-0.2849998474121094,-0.11000061035155895,2,-0.012499982660466924,1.2181717297822168,22.09499931335449,1.7777730682829653,22.399999618530273,-6.066629367784607,22.45499992370605,-0.012499982660466924 4706,2017-03-09,22.51000022888184,23.15500068664551,21.825000762939453,21.96500015258789,2520474.0,0.023181828585538078,-2.2242467118420013,-6.81250745058805,46.61971899092053,39.691334789539084,-0.34092681983059236,0.1767075657106929,0.5502977726785261,-1.5612979988426936,8.075027204755115,1.3299999237060582,-0.48269852200155583,-0.06874971389770224,-1.0413362400821562,0.9038368122867517,-0.5550429769899274,0.41754354919452297,-1.0799999237060582,51.503722198241064,13.751205360288736,0.48629326309222654,3,-0.14000034332275746,0.05249977111816051,1.3512501716613734,-0.7950000762939489,-1.2100009918212926,3,-0.03820526884082953,2.157897906941645,22.0,1.2181717297822168,22.09499931335449,1.7777730682829653,22.399999618530273,-0.03820526884082953 4707,2017-03-10,22.584999084472656,22.76000022888184,22.46500015258789,22.6200008392334,1016130.0,0.0033318016360830427,-1.1454580764189217,-0.0642233942401575,49.00847501127925,41.342682821443674,-0.3141412028999859,0.0656976922866015,0.4817135226852187,-1.5828130901332926,8.625529999955399,0.29500007629394887,-0.48824315228431203,0.031249141693116655,-0.9118021741128111,0.9743004574990444,-0.4402765162098454,0.5027747995960787,-1.1204987716674815,57.14273422027425,16.436430864757398,0.4715256579029635,3,-0.16749858856201172,-0.06499862670898438,1.2762513160705566,-0.8399982452392578,-1.4349994659423828,4,-0.033207882683317425,-2.2242467118420013,22.51000022888184,2.157897906941645,22.0,1.2181717297822168,22.09499931335449,-0.033207882683317425 4708,2017-03-13,22.95000076293945,23.020000457763672,22.57999992370605,22.584999084472656,1016659.0,0.01616124389031892,-1.3466695149739327,-10.428096561495185,51.02041875523543,42.16313349798989,-0.5522301838571728,-0.3528353851224644,0.12556579843222337,-1.8884721481357722,8.739769333977678,0.44000053405762074,-0.4415998589439347,0.4187507629394496,-0.4584629750938376,1.2959645009727367,-0.01985610607719579,0.8573576319560949,-1.451690442657469,84.58647101762025,42.722956108316765,0.4386068690166438,3,-0.4600000381469691,-0.47250080108642223,0.8962492942810094,-1.172500610351559,-1.7650012969970632,0,-0.04270158679765734,-1.1454580764189217,22.584999084472656,-2.2242467118420013,22.51000022888184,2.157897906941645,22.0,-0.04270158679765734 4709,2017-03-14,22.88500022888184,22.979999542236328,22.670000076293945,22.979999542236328,896025.0,-0.002832267185044035,5.526351717630052,-0.26027089451626007,52.4475692367776,42.57644896907891,-0.4017080092079759,-0.32455855069307304,0.20013707053333363,-1.7645431806572311,8.86018230356338,0.3099994659423828,-0.3418175538427235,0.3665001869201703,-0.48034608656629274,1.2133464604066333,-0.05692294982306123,0.7899233236634018,-1.3535561012725879,79.6992125374479,34.66083968802293,0.4234231367432312,3,-0.394999504089359,-0.40750026702881215,0.8124999999999964,-1.097499847412113,-1.8050003051757884,1,-0.03102473168976605,-1.3466695149739327,22.95000076293945,-1.1454580764189217,22.584999084472656,-2.2242467118420013,22.51000022888184,-0.03102473168976605 4710,2017-03-15,23.11000061035156,23.190000534057614,22.815000534057614,22.815000534057614,1225912.0,0.009831784103972119,-1.542372223838619,-3.105286405525444,61.04651323971433,44.63380592090876,-0.6197707371083077,-0.5917099929397693,-0.019895489500850516,-1.9331793219754196,9.288316541689074,0.375,-0.2161847256432985,0.5990005493164041,-0.22247197997218393,1.4204730786049922,0.18826428467211187,1.0097368139606964,-1.546085351561583,94.13919874576085,42.44713386960866,0.4107362646442934,3,-0.6024999618530238,-0.6325006484985316,0.5687499046325719,-1.3225002288818324,-1.6050014495849574,2,-0.04327130997790085,5.526351717630052,22.88500022888184,-1.3466695149739327,22.95000076293945,-1.1454580764189217,22.584999084472656,-0.04327130997790085 4711,2017-03-16,22.934999465942386,24.0,22.149999618530273,22.51000022888184,5540438.0,-0.007572528766216724,-2.2314404224483817,1.4406750072737853,70.23408704394322,48.39282935708713,-0.42608653047177825,-0.45666153766263307,0.16136617788017205,-1.7068099745833472,10.112844723449452,1.8500003814697266,-0.15266425480272972,0.43449945449829386,-0.35769872302873296,1.2266976320253207,0.03840036573478045,0.8305985432618073,-1.3060407961417049,42.432415434880745,-12.90985633535815,0.3960990887635139,3,-0.022499084472659803,-0.21999931335449574,0.5000004768371547,-1.1474990844726598,-1.4300003051757848,3,-0.04556355354817998,-1.542372223838619,23.11000061035156,5.526351717630052,22.88500022888184,-1.3466695149739327,22.95000076293945,-0.04556355354817998 4712,2017-03-17,22.80500030517578,22.915000915527344,22.225000381469727,22.649999618530273,2787174.0,-0.0056681562587193035,2.679984130940089,0.3647081526958738,66.82926163606444,51.519968008391004,-0.26956651224255523,-0.33974976919716227,0.3054321410284153,-1.5259963997531898,10.824983567457366,0.7099990844726598,-0.1545367410305296,0.3017502784729018,-0.4944663288158253,1.097966885761629,-0.09635802517146175,0.6998585821172654,-1.033779155563142,35.405435220783296,-23.24756637366371,0.3981083036443634,3,0.10750007629394531,-0.09000015258789062,0.6224994659423828,-0.9574995040893555,-1.5300006866455078,4,-0.06599434544947858,-2.2314404224483817,22.934999465942386,-1.542372223838619,23.11000061035156,5.526351717630052,22.88500022888184,-0.06599434544947858 4713,2017-03-20,22.125,22.70000076293945,22.049999237060547,22.57999992370605,1574733.0,-0.02981803534646077,-1.1487602263591679,-2.9354703747000324,50.79595189619614,53.48170118160979,0.4104902477135717,0.314640108848387,0.9944666438496306,-0.7989392909761861,11.407098292682816,0.7550010681152344,-0.1358678769507513,-0.3517499923706069,-1.1618590156633637,0.4583590309221499,-0.7568045040169871,0.05330451927577329,-0.2200521193641194,3.8461914664277432,-54.80481471725561,0.4050545116463792,3,0.7875003814697266,0.5900001525878906,1.302499771118164,-0.18999958038330078,-0.22500038146972656,0,-0.04406781385173908,2.679984130940089,22.80500030517578,-2.2314404224483817,22.934999465942386,-1.542372223838619,23.11000061035156,-0.04406781385173908 4714,2017-03-21,21.65999984741211,22.20499992370605,21.614999771118164,22.07999992370605,1292223.0,-0.0210169560491702,-1.3137250502081115,0.9230772455365932,35.17965328534879,53.68684989949774,0.9021694086128775,0.7209097937991515,1.4539349521236886,-0.2857554714122088,12.218017783218109,0.5900001525878871,-0.09883716993782343,-0.756000137329103,-1.6207459719527435,0.10874569729453754,-1.1883730546409232,-0.3236272200172827,2.3400001525878906,1.8867954706672199,-50.2381717298499,0.4323729173118195,3,1.1475000381469727,1.0550003051757812,1.6550002098083496,0.3950004577636719,0.24500083923339844,1,-0.021929842327606197,-1.1487602263591679,22.125,2.679984130940089,22.80500030517578,-2.2314404224483817,22.934999465942386,-0.021929842327606197 4715,2017-03-22,21.209999084472656,21.5,21.020000457763672,21.489999771118164,1930993.0,-0.020775658638484185,2.199984741269145,0.6666681804351535,32.01634601242412,52.06425290188703,1.372675233234805,1.10966556945694,1.8724284566056113,0.2134149852515499,12.848151707019628,0.6399993896484375,-0.08219860736816287,-1.1310009002685533,-2.13703356204611,-0.1249682384909967,-1.6340172311573298,-0.6279845693797768,2.7423009109497087,6.37579382198162,-40.652207688225914,0.503016330888778,3,1.3000011444091797,1.3000011444091797,2.103750705718994,1.1500015258789062,0.2800006866455078,2,-0.00612914504375317,-1.3137250502081115,21.65999984741211,-1.1487602263591679,22.125,2.679984130940089,22.80500030517578,-0.00612914504375317 4716,2017-03-23,21.475000381469727,21.4950008392334,20.8799991607666,21.200000762939453,1332626.0,0.01249416824308458,2.904765941471744,-0.9821390862460065,37.305719963987684,50.7639467855213,1.056524523348191,0.8176728842230219,1.591889557280048,-0.0013344883609818226,12.865649537130002,0.6150016784667969,-0.009419637703363293,-0.8222496032714837,-1.9001692574787832,0.25567005093581585,-1.3612094303751334,-0.2832897761678339,2.3600076324462904,29.238364011783375,-14.283606484497398,0.5389598271036495,3,0.9649991989135742,0.9649991989135742,1.8199996948242188,0.9399995803833008,-0.09000015258788707,3,0.0013969163568798848,2.199984741269145,21.209999084472656,-1.3137250502081115,21.65999984741211,-1.1487602263591679,22.125,0.0013969163568798848 4717,2017-03-24,21.184999465942386,21.489999771118164,21.100000381469727,21.440000534057614,946972.0,-0.013504116897598561,1.1971824932033828,-0.9272778976133575,35.16485154371614,49.00221709535249,1.2595011109725363,1.122705710729381,1.8439646910240768,0.338221101236055,11.496752740729033,0.3899993896484375,0.06534330106709518,-1.0852504730224588,-2.2472929369703216,0.07679199092540401,-1.6662717049963902,-0.5042292410485274,2.472708016784665,16.758243773612815,-23.343541127662153,0.5810212319739317,3,1.2550001144409144,1.2550001144409144,2.0887503623962367,1.345001220703118,0.7700004577636648,4,0.015105013117354904,2.904765941471744,21.475000381469727,2.199984741269145,21.209999084472656,-1.3137250502081115,21.65999984741211,0.015105013117354904 4718,2017-03-27,20.924999237060547,21.040000915527344,20.684999465942386,20.950000762939453,1344321.0,-0.0122728456660961,2.4633978414588413,0.09804478884617383,35.55557230043384,47.12532854686985,1.3433105328377337,1.3872813392714036,2.072874476787245,0.643653615250976,10.278853742008193,0.5,0.03856595382536554,-1.30300064086914,-2.5957232937849426,-0.010277987953337231,-1.949361967327043,-0.6566393144112368,2.566045746348877,15.789453871038015,-27.048240516823405,0.6463613264579015,3,1.4175004959106445,1.4175004959106445,2.348750591278076,1.9675006866455078,1.7550010681152344,0,0.01672642266336788,1.1971824932033828,21.184999465942386,2.904765941471744,21.475000381469727,2.199984741269145,21.209999084472656,0.01672642266336788 4719,2017-03-28,21.1299991607666,21.145000457763672,20.875,20.940000534057614,1151651.0,0.009796890378995782,1.4545359966708282,-7.5994812328350525,39.543273143420905,44.7360796472817,0.9646241589045168,1.1681392601490685,1.8261136023980313,0.4819071362717544,10.057678429814807,0.2700004577636719,-0.00524927224137528,-1.0510006904602065,-2.4331681560770235,0.3311667751566105,-1.742084423268615,-0.359916957651798,2.136562181245459,54.60115376964373,8.093668675014712,0.6910837328084076,3,1.2125005722045898,1.2125005722045898,2.1437506675720215,2.0000009536743164,1.4150009155273438,1,0.03644110214606067,2.4633978414588413,20.924999237060547,1.1971824932033828,21.184999465942386,2.904765941471744,21.475000381469727,0.03644110214606067 4720,2017-03-29,21.34499931335449,21.350000381469727,21.11000061035156,21.2450008392334,1041370.0,0.01017511410918992,3.363607990012549,0.5263115626317301,34.92885821782315,40.81327644437947,0.52850752260807,0.8963133735659135,1.5637363162907256,0.31224896440510364,10.383926853254872,0.23999977111816762,-0.08869173387065388,-0.7707505226135289,-2.1825893845283986,0.6410883393013407,-1.476669953570962,-0.06483109165609591,1.7150370785719993,81.48132449832055,34.13498969492494,0.7059194309574344,3,0.45500087738037465,0.9975004196167028,1.9662504196167028,1.7850008010864293,1.5600013732910227,2,0.02623571755941234,1.4545359966708282,21.1299991607666,2.4633978414588413,20.924999237060547,1.1971824932033828,21.184999465942386,0.02623571755941234 4721,2017-03-30,21.280000686645508,21.34000015258789,21.13500022888184,21.270000457763672,847222.0,-0.003045145411099348,2.153865340317154,0.10000381475547773,33.07397385525829,37.06268891317879,0.373314245187391,0.909493788011762,1.5928432486290482,0.41620522253917613,10.891660446993006,0.20999908447264914,-0.18604325565601343,-0.7732491493225098,-2.218158215145877,0.6716599165008574,-1.4957036822341934,-0.050794616410826166,1.5900327512022514,73.91316709789304,26.657373306756227,0.7224545329116844,3,0.41249942779541016,1.0624990463256836,2.0312490463256836,1.8499994277954102,1.4650001525878906,3,0.009868377711305332,3.363607990012549,21.34499931335449,1.4545359966708282,21.1299991607666,2.4633978414588413,20.924999237060547,0.009868377711305332 4722,2017-03-31,21.790000915527344,21.920000076293945,21.170000076293945,21.170000076293945,1789001.0,0.02396617539593837,-1.4193515638699437,61.99866488651536,35.50001573561117,35.363140450891564,-0.33056752378185905,0.3658778175376938,1.0444004699225253,-0.0631322541560877,11.364046101288672,0.75,-0.33728717830648947,-0.22999897003173686,-1.6665633047839457,1.206565364720472,-0.948281137407843,0.4882831973443693,0.9052298045679841,89.47375736684084,45.00099841696449,0.7182821673761048,3,-0.345001220703125,0.5524988174438477,1.4737496376037598,1.3399991989135742,0.4949989318847656,4,-0.018586538303305145,2.153865340317154,21.280000686645508,3.363607990012549,21.34499931335449,1.4545359966708282,21.1299991607666,-0.018586538303305145 4723,2017-04-03,21.915000915527344,22.09000015258789,21.670000076293945,21.88999938964844,1485991.0,0.0057365761701702045,1.2400004069010417,0.04032498715617207,38.05420530101545,35.682535119298976,-0.5458952560859878,0.21363300335715962,0.89048324492299,-0.1526790795108255,11.672068676392138,0.4200000762939453,-0.5151618534579399,-0.0807490348815918,-1.506638966929092,1.3451408971659085,-0.7936940009053437,0.6321959311421601,0.6194113042357472,85.5967724211551,43.697063338207826,0.7129449660237502,4,-0.527501106262207,0.42749881744384766,0.8862495422363281,1.2149991989135742,0.33499908447265625,0,0.001825188524193333,-1.4193515638699437,21.790000915527344,2.153865340317154,21.280000686645508,3.363607990012549,21.34499931335449,0.001825188524193333 4724,2017-04-04,21.645000457763672,21.979999542236328,21.5,21.809999465942386,920291.0,-0.012320348915539792,-1.1098884515260887,-6.599557522124973,32.15592016370195,35.69804335832983,-0.3109454498463222,0.47241297470236177,1.1078453001046853,0.15723280198137957,11.555638346143905,0.4799995422363281,-0.6943103422552213,-0.3282495498657241,-1.7617267201381104,1.1052276204066622,-1.0449881350019155,0.3884890352704673,0.7414587416937621,54.59184666466865,18.502815226328195,0.7167385851361929,4,-0.25750064849853516,0.6974992752075195,1.1475000381469727,1.484999656677246,1.6350002288818395,1,0.047817039756211877,1.2400004069010417,21.915000915527344,-1.4193515638699437,21.790000915527344,2.153865340317154,21.280000686645508,0.047817039756211877 4725,2017-04-05,21.725000381469727,21.899999618530273,21.600000381469727,21.600000381469727,980861.0,0.0036960000930543746,-3.79998779296875,-0.7575803114198688,34.912737657415576,35.43215643537739,-0.34666553446767523,0.3907904559482773,0.9489385912140804,0.12048957487476031,11.107014212622051,0.2999992370605469,-0.7713329833060776,-0.2344996452331536,-1.6721659460447782,1.203166655578471,-0.9533327956389641,0.48433350517265694,0.5253420393065049,61.78012562538058,25.399070874000188,0.7188331504058123,4,-0.33750057220458984,0.6174993515014648,1.0612497329711914,1.4049997329711914,1.4200000762939453,2,0.03774451923709221,-1.1098884515260887,21.645000457763672,1.2400004069010417,21.915000915527344,-1.4193515638699437,21.790000915527344,0.03774451923709221 4726,2017-04-06,21.649999618530273,21.709999084472656,21.420000076293945,21.55500030517578,952892.0,-0.003452279015995985,1.6976872100141056,0.7599945068359375,35.3982352098636,35.45808795383821,-0.2729323448546488,0.4195702338702958,0.9696140252160959,0.24010728264131842,11.273870440820996,0.30500030517578125,-0.7545540385750478,-0.2665003776550279,-1.6861712692347481,1.1531705139246924,-0.976335823444888,0.44333506813483226,0.4751153658592493,52.17385895987312,15.022108359330069,0.7098354457898605,4,-0.2624998092651367,0.692500114440918,1.0925006866455078,1.4800004959106445,1.2100009918212855,3,0.05796771779344878,-3.79998779296875,21.725000381469727,-1.1098884515260887,21.645000457763672,1.2400004069010417,21.915000915527344,0.05796771779344878 4727,2017-04-07,21.834999084472656,21.920000076293945,21.4950008392334,21.4950008392334,687819.0,0.008545010124805685,-1.5000084148168094,3.5789547653944225,45.80923883623165,36.59738423559352,-0.3978737213466381,0.18498603933661073,0.7321248054240961,0.10141315957329766,11.57571959794059,0.4249992370605469,-0.676753850870444,-0.044000911712647195,-1.4285082122170891,1.3405063887917947,-0.7362545619648664,0.648252738539572,0.17490665844109543,61.9401434212137,19.725512406814083,0.6922536502522209,4,-0.35249900817871094,0.5075006484985352,0.8750014305114746,1.2950010299682617,1.0300006866455078,4,0.04167629003510531,1.6976872100141056,21.649999618530273,-3.79998779296875,21.725000381469727,-1.1098884515260887,21.645000457763672,0.04167629003510531 4728,2017-04-10,21.96999931335449,22.09000015258789,21.84499931335449,21.850000381469727,782443.0,0.006182744884007496,-2.7692127116404484,0.3529398564993136,54.952063438477055,38.30947204615532,-0.41242263238415333,-0.028667681078228924,0.5509241477657767,0.01612896302949096,11.59188675828495,0.2550010681152344,-0.6324982792471694,0.13999938964843395,-1.1511286606475828,1.4311274399444507,-0.5055646354995744,0.7855634147964423,-1.2849998474121023,82.08942901959392,33.3371365648413,0.6455640251480079,4,-0.3699989318847621,0.37250041961670277,0.5537509918212926,1.1600008010864293,1.7250003814697301,0,0.014337758029248082,-1.5000084148168094,21.834999084472656,1.6976872100141056,21.649999618530273,-3.79998779296875,21.725000381469727,0.014337758029248082 4729,2017-04-11,22.174999237060547,22.78000068664551,21.989999771118164,22.155000686645508,1890847.0,0.009330902599594015,-3.5142860256892536,0.16665607019105938,66.72442700248322,41.84231302222866,-0.506907311670183,-0.305236000569284,0.3122754201917459,-0.1342647253318745,11.959328567949548,0.8100013732910227,-0.5420222355359741,0.38049936294555664,-0.8246736198437681,1.5856723457348814,-0.22208712844910394,0.9830858543402172,-1.4618997573852504,55.514619259724526,1.344070183943451,0.602586491394662,4,-0.21749877929687145,0.16750049591064453,0.3412508964538574,1.0150012969970703,1.2350006103515625,1,0.0033822216694423535,-2.7692127116404484,21.96999931335449,-1.5000084148168094,21.834999084472656,1.6976872100141056,21.649999618530273,0.0033822216694423535 4730,2017-04-12,22.11000061035156,22.5,22.075000762939453,22.174999237060547,966605.0,-0.002931167032482085,-5.2963632767244055,-3.250166905102705,61.82496005933023,45.03686704490332,-0.3598203620684757,-0.33623506588181584,0.3376628985907679,-0.01639949462722967,12.021594172590577,0.4249992370605469,-0.42759895332260456,0.3655007362365694,-0.6826151312174211,1.41361660369056,-0.15855719749042763,0.8895586699635665,-1.3142250823974528,50.735310617194905,-6.31680771957047,0.5240579337269954,4,-0.13500022888183238,0.23249912261963246,0.35624933242798207,1.0799999237060582,1.2899990081787145,2,0.05291723401157111,-3.5142860256892536,22.174999237060547,-2.7692127116404484,21.96999931335449,-1.5000084148168094,21.834999084472656,0.05291723401157111 4731,2017-04-13,21.88999938964844,22.040000915527344,21.725000381469727,22.03499984741211,751769.0,-0.009950303691991569,3.064454999630842,2.2308234051292324,63.47992323923992,48.14574565641762,-0.04938453079290284,-0.20926591221998692,0.5216109994637357,0.2566039135085916,10.761612762187534,0.3850002288818324,-0.34340849583430355,0.19774951934814666,-0.6928300923948356,1.088329131091129,-0.2475402865233427,0.643039325219636,-1.0148548553466803,30.739190452865667,-30.11232426272821,0.4452898058714911,4,0.2100009918212855,0.45250034332275035,0.4637508392333949,1.3000011444091761,1.360000610351559,3,0.057332165514299094,-5.2963632767244055,22.11000061035156,-3.5142860256892536,22.174999237060547,-2.7692127116404484,21.96999931335449,0.057332165514299094 4732,2017-04-18,21.299999237060547,21.905000686645508,21.299999237060547,21.82999992370605,1153057.0,-0.026952954273123386,-1.2830213802708432,3.655165609955078,56.36672391951443,50.18046994736195,0.5183045885427013,0.27637197958430093,1.0710214220388892,0.8926419105755876,9.15494731190286,0.6050014495849609,-0.26507283590147424,-0.31700057983398366,-1.0525308692039381,0.4185297095359708,-0.6847657245189609,0.050764564850993565,-0.3486604566650371,0.0,-63.80238596064393,0.3677651446849764,4,0.7400007247924805,1.0425004959106445,1.1662507057189941,1.8900012969970703,1.8750000000000036,1,0.07323950371682253,3.064454999630842,21.88999938964844,-5.2963632767244055,22.11000061035156,-3.5142860256892536,22.174999237060547,0.07323950371682253 4733,2017-04-19,21.149999618530273,21.459999084472656,21.07999992370605,21.34000015258789,842986.0,-0.007042235863993995,-1.303025749212468,0.3584911092477523,50.34602875411169,52.201593124074144,0.6128216751061615,0.36847362573925224,1.1970330319860736,1.0851609292826545,7.702435047973221,0.3799991607666051,-0.1715822253002699,-0.4182501792907729,-1.1411488099221856,0.3046484513406398,-0.7796994946064792,-0.05680086397506656,-0.12551436188476472,4.117627259365831,-58.33505761547626,0.3614493153157068,4,0.7800006866455078,1.192500114440918,1.3187508583068848,2.0400009155273438,2.024999618530277,2,0.08108747912625569,-1.2830213802708432,21.299999237060547,3.064454999630842,21.88999938964844,-5.2963632767244055,22.11000061035156,0.08108747912625569 4734,2017-04-20,21.184999465942386,21.209999084472656,21.024999618530273,21.084999084472656,722864.0,0.0016548391509874083,1.4666658189540074,-0.5263163178236396,47.04797229768739,53.549952528548786,0.5651390707688293,0.3120629752469952,1.129414205599499,1.0969082843545799,7.028561781036596,0.1849994659423828,-0.12135313588531105,-0.3595003128051708,-1.1006868466770676,0.381686221066726,-0.7300935797411192,0.0110929541307776,1.595001220703125,10.84744447677262,-47.16591668996668,0.3705932669359476,4,0.7175006866455043,1.157500267028805,1.2987508773803675,2.005001068115231,2.069999694824215,3,0.11848007043460074,-1.303025749212468,21.149999618530273,-1.2830213802708432,21.299999237060547,3.064454999630842,21.88999938964844,0.11848007043460074 4735,2017-04-21,21.07999992370605,21.420000076293945,21.0049991607666,21.25,932478.0,-0.004956315547948731,-1.5937427357202887,-1.6999942779759045,46.36362249200989,54.76832889323171,0.6358946751992747,0.4288092182787828,1.2132808990927337,1.248598871035103,7.43655705063091,0.41500091552734375,-0.09542026239271806,-0.45799989700317667,-1.213676301186883,0.2976765071805296,-0.8358380990950316,-0.08016169491132175,1.6649007415771564,7.246438239787066,-46.74165655262529,0.3778382020918532,4,0.8125000000000036,1.2624998092651403,1.4037504196167028,2.110000610351566,1.9699993133544993,4,0.11053130607869677,1.4666658189540074,21.184999465942386,-1.303025749212468,21.149999618530273,-1.2830213802708432,21.299999237060547,0.11053130607869677 4736,2017-04-24,21.5049991607666,21.63500022888184,21.34000015258789,21.38999938964844,1426897.0,0.020161254202975876,-1.7442091535739013,-0.6764689382804349,44.65287315518526,54.63984381755989,0.21027695950603587,0.00650622497552078,0.7643980834488424,0.8696434304004867,7.944738484096471,0.5550003051757884,-0.007576594337447062,-0.0345005989074707,-0.7897694670477868,0.7207682692328454,-0.412135032977627,0.3431338351626856,1.1703054443359413,55.55546136565931,5.8058944671044515,0.37763443407015757,4,0.3875007629394531,0.8375005722045898,0.9875011444091797,1.6850013732910156,1.2700004577636719,0,0.08811906680846948,-1.5937427357202887,21.07999992370605,1.4666658189540074,21.184999465942386,-1.303025749212468,21.149999618530273,0.08811906680846948 4737,2017-04-25,21.5049991607666,21.61000061035156,21.049999237060547,21.450000762939453,850383.0,0.0,3.2264047733865855,0.47824788947308794,41.929096164200296,53.192847453751355,0.17717563432072225,0.033422593186379856,0.7292224031599126,0.9010657218718094,8.292459863584233,0.5600013732910121,0.06124894069299458,-0.05050058364868093,-0.7874855357123067,0.6864843684149449,-0.4189930596804956,0.31799189238313375,1.1034932265625024,79.36494480808427,32.73911496584539,0.36849247603181307,4,0.3875007629394531,0.2950010299682617,1.308751106262207,1.6850013732910156,1.3950004577636719,1,0.0811439622102823,-1.7442091535739013,21.5049991607666,-1.5937427357202887,21.07999992370605,1.4666658189540074,21.184999465942386,0.0811439622102823 4738,2017-04-26,21.274999618530273,21.51499938964844,21.209999084472656,21.38999938964844,871244.0,-0.010695166296771363,-1.489789880966312,-2.090965840124913,42.59997756956301,50.512353072315776,0.3332686253054682,0.30671306465222514,0.9104934416410266,1.1653012368095936,8.01437932033537,0.3050003051757848,0.1287611885708415,-0.2980001449584968,-0.9870073346612038,0.3910070447442102,-0.6425037398098503,0.04650344989285671,1.2693530397363304,42.85714285714262,-2.6469837408561148,0.3445035948513537,4,0.47749996185302734,0.4575004577636754,1.5387506484985352,1.9150009155273438,1.7900009155273402,2,0.08930668167323486,3.2264047733865855,21.5049991607666,-1.7442091535739013,21.5049991607666,-1.5937427357202887,21.07999992370605,0.08930668167323486 4739,2017-04-27,21.899999618530273,21.920000076293945,21.11000061035156,21.21999931335449,1821965.0,0.02937720381699238,1.2499947018183457,-5.913057900585322,52.873552418607204,49.517752223346555,-0.37419271651677377,-0.2715659951512066,0.251404683167614,0.5734096416592784,8.149639547017754,0.8099994659423864,0.14492626886351445,0.2884998321533203,-0.38208610902159634,0.959085773328237,-0.04679313843413624,0.6237928027407769,0.582778899836331,97.81415980855658,52.12291702525255,0.33529297058745794,4,-0.3774995803833008,-0.16749954223632457,0.9137506484985352,1.2900009155273438,1.1650009155273402,3,0.05821916167758556,-1.489789880966312,21.274999618530273,3.2264047733865855,21.5049991607666,-1.7442091535739013,21.5049991607666,0.05821916167758556 4740,2017-04-28,21.905000686645508,22.149999618530273,21.774999618530273,21.899999618530273,1108927.0,0.00022835927864606198,-1.9411641509716218,0.007354508633553575,54.285734435386026,48.496175689585016,-0.4596703403666069,-0.24502459616179095,0.207801555486121,0.5912640443621697,8.77882658579065,0.375,0.11248870875594719,0.2655008316040046,-0.4049972308469556,0.9359988940549648,-0.06974819962147549,0.6007498628294847,0.5186666574170964,77.72737755259513,31.498888778382977,0.33524903122548,4,-0.3275012969970703,-0.17250061035155895,0.8562493324279785,1.2849998474121094,1.2449989318847656,4,0.06162969330305135,1.2499947018183457,21.899999618530273,-1.489789880966312,21.274999618530273,3.2264047733865855,21.5049991607666,0.06162969330305135 4741,2017-05-02,21.489999771118164,21.899999618530273,21.46500015258789,21.895000457763672,1524205.0,-0.018945487446633602,1.09638797861926,-80.98283752860412,44.61779529536531,47.19073917579067,-0.11999509874535974,0.19659511769521032,0.5822895272524491,1.0190355018654103,9.229482186245258,0.4400005340576172,0.008427737603831531,-0.16000003814697195,-0.8131465902608355,0.4931465139668916,-0.48657331420390193,0.16657323790995804,0.8769208456125988,40.000034679054025,-4.0658426497761795,0.3265732760569311,5,0.08749961853027344,0.2425003051757848,1.0200004577636719,1.4950008392333984,1.4099998474121094,1,0.07259187913249643,-1.9411641509716218,21.905000686645508,1.2499947018183457,21.899999618530273,-1.489789880966312,21.274999618530273,0.07259187913249643 4742,2017-05-03,21.38500022888184,21.604999542236328,21.334999084472656,21.4950008392334,1033689.0,-0.004885972236139402,-1.5713974314726344,0.27160598482599896,40.787413778810134,46.12867084520161,-0.001866447387868675,0.2842720919538806,0.6574547263263497,1.1222735904506962,9.115445443524377,0.2700004577636719,-0.08120200349150508,-0.24474954605102184,-0.9046977382913433,0.4151986461892996,-0.5747236421711825,0.08522455006913887,0.9274435296103576,26.442296229865665,-12.284530296730903,0.32997409612016065,5,0.192499160766598,0.3474998474121094,1.0549993515014613,1.5299997329711879,1.1849994659423793,2,0.06499880171949446,1.09638797861926,21.489999771118164,-1.9411641509716218,21.905000686645508,1.2499947018183457,21.899999618530273,0.06499880171949446 4743,2017-05-04,21.95499992370605,21.979999542236328,21.299999237060547,21.450000762939453,1152775.0,0.026654182311131702,1.450458624161881,-4.590875988348015,46.89266419501509,46.11141438934912,-0.4980428492765334,-0.29784816127538605,0.06669159543557868,0.5541283995972499,8.954682729650399,0.6800003051757812,-0.15140793538535036,0.32325019836425284,-0.34056883660327486,0.9870692333317805,-0.008659319119512787,0.6551597158480185,0.30514605087712354,81.25001146244234,42.802417540108515,0.33190951748376396,5,-0.37750053405761363,-0.22249984741210227,0.48499965667724965,0.9600000381469762,1.3649997711181676,3,0.043042573359513,-1.5713974314726344,21.38500022888184,1.09638797861926,21.489999771118164,-1.9411641509716218,21.905000686645508,0.043042573359513 4744,2017-05-05,22.68000030517578,22.940000534057614,21.7450008392334,21.854999542236328,2504844.0,0.0330221081297708,-1.2870847630868005,1.6336675920155725,56.785709420029924,47.269424048018024,-1.1048640698942194,-0.992204072020499,-0.6781680719036203,-0.15935397575939092,9.543932906757904,1.1949996948242152,-0.13973382523305133,0.9965005874633803,0.18368131058160841,1.8093198643451522,0.5900909490224961,1.4029102259042645,-1.6750011444091797,84.14634004510197,45.30108449347193,0.4064096384408855,5,-0.6850004196166992,-0.7725000381469727,-0.33750057220458984,0.13749980926513672,1.5799999237060582,4,0.01697531850535161,1.450458624161881,21.95499992370605,-1.5713974314726344,21.38500022888184,1.09638797861926,21.489999771118164,0.01697531850535161 4745,2017-05-08,22.545000076293945,22.899999618530273,22.395000457763672,22.86000061035156,1643350.0,-0.005952390964078957,1.5569671596818822,-0.38181847606452646,57.95869651370017,48.74784886563079,-0.8271871117125826,-0.8354559573371816,-0.5596860123037217,-0.015260193086717777,10.165026895633739,0.5049991607666016,-0.0924632827379952,0.820500373840332,-0.07921275914370085,1.720213506824365,0.3706438073483156,1.2703569403323485,-1.5013008880615217,75.91462528188629,34.55506626230116,0.4498565664920169,5,-0.5500001907348633,-0.5725002288818359,-0.2025003433227539,0.27250003814697266,1.5349998474121058,0,0.023065001375202954,-1.2870847630868005,22.68000030517578,1.450458624161881,21.95499992370605,-1.5713974314726344,21.38500022888184,0.023065001375202954 4746,2017-05-09,22.90500068664551,23.239999771118164,22.70499992370605,22.80500030517578,2201504.0,0.015968090890809306,-2.566652043716203,-0.31746099024530555,70.65638809559226,51.93977019134101,-1.0814378399165072,-1.155876655296126,-0.9207565124766077,-0.3601494320676686,11.300079971525587,0.6949996948242188,-0.02002711067938634,1.117750930786137,0.0760591281952614,2.1594427333770128,0.5969050294906992,1.638596832081575,-1.8233754714965826,82.73201070867833,34.647808710561804,0.5208459012954374,5,-0.7300004959106481,-0.7825012207031286,-0.833750724792484,-0.0875005722045934,1.0,1,0.010696307554690643,1.5569671596818822,22.545000076293945,-1.2870847630868005,22.68000030517578,1.450458624161881,21.95499992370605,0.010696307554690643 4747,2017-05-10,22.7450008392334,23.0,22.59000015258789,22.88999938964844,1379780.0,-0.006985367501228579,1.2465759151359967,-1.4499799729157368,70.47498117136159,55.03699281376308,-0.8124879154995917,-0.9741514634817996,-0.7435591252153344,-0.18932798317550947,12.051693926377514,0.4099998474121094,0.06874185399648525,0.9122509956359863,-0.21426487989554488,2.0387668711675175,0.3489930578702207,1.475508933401752,-1.5770406418456986,74.48459816402998,19.97808585848444,0.5632579377657663,5,-0.5700006484985352,-0.6225013732910156,-0.7275009155273438,0.07249927520751953,0.6599998474121129,2,0.006814630625535667,-2.566652043716203,22.90500068664551,1.5569671596818822,22.545000076293945,-1.2870847630868005,22.68000030517578,0.006814630625535667 4748,2017-05-11,22.28499984741211,22.670000076293945,22.104999542236328,22.450000762939453,1122956.0,-0.020224267964317755,-1.152376731140918,1.1379487246944644,62.73148117487327,56.132318231125964,-0.21696833398739912,-0.5157860434597801,-0.272801978151584,0.28148433119388727,12.229607135626528,0.6400012969970703,0.128127135418719,0.436499977111815,-0.7067789607954076,1.5797789150190376,-0.13513949184179452,1.0081394460654245,-1.0341580670751895,36.12036080172491,-22.92108498720588,0.5716394689536105,5,-0.015000343322753906,-0.16250038146972656,-0.3912501335144043,0.5325002670288086,1.0650005340576207,3,0.01278886467864182,1.2465759151359967,22.7450008392334,-2.566652043716203,22.90500068664551,1.5569671596818822,22.545000076293945,0.01278886467864182 4749,2017-05-12,22.25,22.3799991607666,22.174999237060547,22.299999237060547,570611.0,-0.001570556322717409,-1.049991416963894,0.3030239977805521,63.764700602497534,57.18553669413836,-0.14203648424138748,-0.5005422937310975,-0.23690225989561497,0.3307145296407299,11.413172779863407,0.2049999237060547,0.20071854158732805,0.39775009155273366,-0.7505191991422677,1.546019382247735,-0.1763845537947688,0.9718847369002361,-0.9195919000318291,12.775368151821558,-50.63594900757065,0.5741346453475014,5,0.01999950408935547,-0.1275005340576172,-0.38500022888183594,0.567500114440918,1.7049999237060511,4,0.048089873924684,-1.152376731140918,22.28499984741211,1.2465759151359967,22.7450008392334,-2.566652043716203,22.90500068664551,0.048089873924684 4750,2017-05-15,23.28000068664551,23.51499938964844,22.790000915527344,23.0,2848090.0,0.04629216569193306,-1.071427598289933,-5.600099183642399,68.28012665886183,59.814684623415744,-1.068886841864078,-1.5161279085320736,-1.2727138161186247,-0.6768462169568608,11.003432805144039,1.264999389648441,0.32285978950254446,1.3692507743835485,0.058038151201234456,2.6804633975658625,0.7136444627923915,2.0248570859747055,-1.8732089198313417,83.3334235153116,18.146481024161204,0.6556063115911565,5,-0.8725013732910192,-1.0200014114379918,-1.4150009155273473,-0.4625005722045934,0.21500015258788707,0,0.04209619902625272,-1.049991416963894,22.25,-1.152376731140918,22.28499984741211,1.2465759151359967,22.7450008392334,0.04209619902625272 4751,2017-05-16,23.145000457763672,23.649999618530273,22.96500015258789,23.20000076293945,2048248.0,-0.005798978732817761,-2.3011949627723136,-0.19642917963772571,66.43286691876266,62.664179416743806,-0.7536955698109118,-1.3515816648614098,-1.1413444627134481,-0.5231566645403021,11.350305536146907,0.6849994659423828,0.37092097464811147,1.171500492095948,-0.2509337092126671,2.593934693404563,0.4602833914416422,1.8827175927502537,-1.6117162335794468,67.3139717909941,3.7585014434954545,0.7112171006543072,5,-0.6700010299682617,-0.8175010681152344,-1.2800006866455078,-0.3275003433227539,0.15499877929687855,1,0.040397470185780326,-1.071427598289933,23.28000068664551,-1.049991416963894,22.25,-1.152376731140918,22.28499984741211,0.040397470185780326 4752,2017-05-17,22.86000061035156,23.739999771118164,22.739999771118164,23.06999969482422,1920351.0,-0.012313667823519725,-3.4444369092527443,3.8181439866836238,65.70862011277727,64.75484118538405,-0.2653702366302859,-0.9947177635054274,-0.8609442060139791,-0.22604452927221885,12.363694372287842,1.0,0.4127004973453552,0.8085005760192843,-0.6294340150087798,2.2464351670473484,0.08953328050525045,1.527467871533318,-1.157379154619651,46.17742889440268,-19.170216600314802,0.7189672955140323,5,-0.1175003051757777,-0.48750114440917613,-0.9950008392333949,-0.04250049591064098,0.25,2,0.045713037987442195,-2.3011949627723136,23.145000457763672,-1.071427598289933,23.28000068664551,-1.049991416963894,22.25,0.045713037987442195 4753,2017-05-18,22.864999771118164,23.13999938964844,22.565000534057614,23.13999938964844,1251616.0,0.00021868594195662006,3.181815659700732,1.3095277020890048,60.903949006369004,65.21242336164394,-0.1427195572018256,-0.9113721900494518,-0.8688066049062044,-0.22516621936627246,13.698244270756465,0.5749988555908274,0.53168355924279,0.7277497291564927,-0.6882032149209465,2.143702673233932,0.019773257117773113,1.4357262011952123,-0.9586404838476312,44.08947594852476,-16.442868274641533,0.7079764720387198,5,0.05749988555908203,-0.49250030517578125,-0.9524998664855957,-0.047499656677246094,0.005001068115234375,3,0.023616921973882876,-3.4444369092527443,22.86000061035156,-2.3011949627723136,23.145000457763672,-1.071427598289933,23.28000068664551,0.023616921973882876 4754,2017-05-19,23.69499969482422,24.125,23.20499992370605,23.375,3750262.0,0.03630001889413825,-1.7878796636129624,-1.1636368680598272,67.04760340823091,66.2223019054807,-0.9092142378776735,-1.6271104433859414,-1.6822515531021978,-1.0452807921436715,15.461131844547293,1.260000228881836,0.7083949607625826,1.4322496414184585,-0.0706024385851336,2.9351017214220505,0.6808236014166624,2.1836756814202545,-1.605276359168922,72.4358684369151,13.49700865716801,0.751426040001796,5,-0.5799999237060547,-1.130000114440918,-1.7237496376037598,-1.25,-1.0,4,-0.01456000497142218,3.181815659700732,22.864999771118164,-3.4444369092527443,22.86000061035156,-2.3011949627723136,23.145000457763672,-0.01456000497142218 4755,2017-05-22,23.40999984741211,23.94499969482422,23.309999465942386,23.88999938964844,1271205.0,-0.012027847692876903,1.1525425920537817,-1.500000000000011,68.74999767169389,66.01048074726977,-0.5460316737477484,-1.221215056246212,-1.380604545206296,-0.7542677093960961,17.02878941959088,0.6350002288818324,0.8278160975258295,1.030749797821045,-0.44708788407010047,2.5085874797121903,0.2918309568754722,1.7696686387666176,-1.0760433120354485,54.16664119458764,-6.871755992554924,0.7389188409455728,5,-0.2950000762939453,-0.8450002670288086,-1.2599997520446777,-0.980000495910641,-0.7399997711181641,0,0.023280652705949922,-1.7878796636129624,23.69499969482422,3.181815659700732,22.864999771118164,-3.4444369092527443,22.86000061035156,0.023280652705949922 4756,2017-05-23,23.399999618530273,23.604999542236328,23.36000061035156,23.38999938964844,766340.0,-0.0004271776568568475,-6.000190740891513,-0.0208338300391726,70.0497390823776,65.96323162627155,-0.5123062116911612,-1.1193569834485082,-1.3701714781262382,-0.7390497241781802,18.32320380286967,0.24499893188476918,0.8513744764947191,0.925999546051024,-0.558806572479071,2.410805664581119,0.1835964867859765,1.6684026053160714,-0.8511178673988127,53.52560066219265,-11.397849510701086,0.742403059265047,5,-0.2849998474121094,-0.8350000381469727,-1.2412495613098145,-0.970000267028805,-0.7700004577636719,1,0.004059881292813872,1.1525425920537817,23.40999984741211,-1.7878796636129624,23.69499969482422,3.181815659700732,22.864999771118164,0.004059881292813872 4757,2017-05-24,23.25,23.43000030517578,23.165000915527344,23.35000038146973,832060.0,-0.0064102402126319236,1.038455048967465,-9.999809269506102,64.06079987673681,66.1109337042564,-0.31641343131031974,-0.8768814564071477,-1.2238909130734577,-0.5860886639045262,20.090181308348985,0.2649993896484375,0.8800451672918506,0.6887498855590835,-0.760972081968859,2.138471853087026,-0.03611109820488778,1.4136108693230547,-0.5119840590043161,43.91023720822765,-18.165289902186167,0.7248609837639721,5,-0.10000038146972656,-0.6850004196166992,-1.028749942779541,-0.9075002670288086,-0.7849998474121094,2,0.0021505048198087184,-6.000190740891513,23.399999618530273,1.1525425920537817,23.40999984741211,-1.7878796636129624,23.69499969482422,0.0021505048198087184 4758,2017-05-25,23.17499923706055,23.38999938964844,23.045000076293945,23.38999938964844,541589.0,-0.003225839266212893,2.2092936605099602,2.1499933243051745,56.25788499006541,65.27684308065281,-0.1138637521191157,-0.6874869191606372,-1.1653242931672771,-0.5094905402538217,21.869534650852408,0.34499931335449574,0.8225846588272283,0.5187491416931174,-0.820912495842169,1.8584107792284037,-0.1510816770745258,1.1885799604607605,-0.2705452089843483,12.03696018056268,-45.29504271119259,0.6698308187676438,5,0.17000102996825817,-0.6099996566772496,-0.983749389648441,-0.832499504089359,-0.7549991607666051,3,-0.0028046873289664376,1.038455048967465,23.25,-6.000190740891513,23.399999618530273,1.1525425920537817,23.40999984741211,-0.0028046873289664376 4759,2017-05-26,23.17499923706055,23.190000534057614,22.95499992370605,23.065000534057614,866971.0,0.0,2.357120475198056,-0.5116215113287887,58.246058855161905,64.1619466580195,0.03480623751628187,-0.6187955167834609,-1.1800017905407465,-0.5072382622538818,22.990012975413535,0.2350006103515625,0.7770381878672943,0.4549991607666044,-0.8541345726276504,1.7641328941608592,-0.19956770593052298,1.1095660274637318,0.9500007629394496,22.222158001715325,-31.406016558559482,0.6545668666971274,5,0.17000102996825817,-0.6099996566772496,-1.038749217987064,-0.832499504089359,0.04500007629393821,4,-0.013160664848670622,2.2092936605099602,23.17499923706055,1.038455048967465,23.25,-6.000190740891513,23.399999618530273,-0.013160664848670622 4760,2017-05-29,23.2549991607666,23.30500030517578,23.05500030517578,23.184999465942386,454217.0,0.0034519925065679136,1.9411421519129362,0.6363683653828747,54.943479994396434,62.88534811086769,-0.05488483789389065,-0.6244891372233248,-1.2813057682627758,-0.588170314087165,23.857863648845544,0.25,0.8019506269665158,0.46749916076660014,-0.8033541040108965,1.7383524255440967,-0.16792747162214638,1.1029257931553467,0.8466008377075198,46.153755865100784,-3.636295100890983,0.6354266323887482,5,0.09000110626220703,-0.6899995803833008,-1.1324992179870605,-0.9124994277954102,-0.04999923706055043,0,-0.024080820733253572,2.357120475198056,23.17499923706055,2.2092936605099602,23.17499923706055,1.038455048967465,23.25,-0.024080820733253572 4761,2017-05-30,23.04999923706055,23.295000076293945,22.95499992370605,23.239999771118164,774434.0,-0.00881530557317356,1.2666590373012627,-2.7143051771118034,54.25381190302271,61.612591643117185,0.15111315205740183,-0.3126556295234302,-1.0947895859546044,-0.38370732524957774,25.307427158937795,0.3400001525878942,0.8270878346757691,0.1844992637634313,-0.9333268395235521,1.3023253670504147,-0.37441378788005863,0.7434123154069212,1.028668759918208,19.999839381298102,-25.564951116287503,0.5589130516434915,5,0.29500102996825817,-0.462499618530277,-0.9324994087219274,-0.707499504089359,0.0400009155273402,1,-0.01648586435333277,1.9411421519129362,23.2549991607666,2.357120475198056,23.17499923706055,2.2092936605099602,23.17499923706055,-0.01648586435333277 4762,2017-05-31,22.774999618530273,23.084999084472656,22.774999618530273,23.0,1258768.0,-0.011930569528528334,-1.7555461365659306,1.1842092054409699,57.20587979550975,61.20169506413282,0.4612977736087913,0.07569976320476357,-0.8376594204351164,-0.10629856707323881,26.947323354673703,0.3099994659423828,0.7318000043507666,-0.16000032424926758,-1.0371965865699622,0.717195938071427,-0.5985984554096149,0.2785978069110797,1.2811950169830304,0.0,-44.827862800443086,0.4385981311603479,5,0.6750001907348633,-0.1875,-0.6574997901916504,-0.43249988555908203,0.23999977111816762,2,-0.006366650282869646,1.2666590373012627,23.04999923706055,1.9411421519129362,23.2549991607666,2.357120475198056,23.17499923706055,-0.006366650282869646 4763,2017-06-01,22.899999618530273,23.239999771118164,22.834999084472656,22.88500022888184,944852.0,0.005488474296100332,-6.043387401731516,-0.06666384096976338,59.31231606244516,60.34221869237884,0.38195081830996713,0.026484634515078653,-0.9575229957502103,-0.226860729784093,28.13510991914531,0.4650001525878906,0.6535004200477452,-0.0822503089904778,-0.8293389540010061,0.6648383360200505,-0.45579463149574195,0.29129401351478634,1.1049472163037102,23.58487510481407,-24.252402678900257,0.3735443225052641,6,0.46000003814697266,-0.2824993133544922,-1.0537495613098145,-0.557499885559082,0.10000038146972656,3,-0.01899561018290974,-1.7555461365659306,22.774999618530273,1.2666590373012627,23.04999923706055,1.9411421519129362,23.2549991607666,-0.01899561018290974 4764,2017-06-02,23.065000534057614,23.51000022888184,22.8799991607666,23.0,1128226.0,0.007205280274058312,-3.1311245771032508,4.333545269583699,45.90475899832576,57.80385883978238,0.13207573569101072,-0.11404109211560964,-1.1003736213579245,-0.3910497392401986,28.245858207948437,0.6300010681152379,0.6021109965560321,0.06350059509276917,-0.670522698170938,0.7975238883564764,-0.3035110515390862,0.43051224172462454,0.8907484121242213,39.45587410990404,-3.730631072249359,0.3670116466318537,6,0.12499904632568715,-0.4475002288818324,-1.3225007057189906,-0.7225008010864222,-0.024999618530269885,4,-0.027964467497465062,-6.043387401731516,22.899999618530273,-1.7555461365659306,22.774999618530273,1.2666590373012627,23.04999923706055,-0.027964467497465062 4765,2017-06-05,23.065000534057614,23.065000534057614,23.065000534057614,23.065000534057614,0.0,0.0,1.0,0.0,48.39357568153242,55.3976184619107,0.08715652375403593,-0.07703619421184627,-1.0632595513535215,-0.4004485864298566,28.362591471893396,0.0,0.5894838366777861,0.03750057220458558,-0.6645825843126936,0.7395837287218647,-0.31354100605405577,0.38854215046322693,0.8435184390181583,39.45587410990404,-0.6506337044881221,0.35104157825863963,6,0.07749938964844105,-0.3525009155273402,-1.4375004768371547,-0.7225008010864222,0.5599994659423864,0,0.0067200856582685375,-3.1311245771032508,23.065000534057614,-6.043387401731516,22.899999618530273,-1.7555461365659306,22.774999618530273,0.0067200856582685375 4766,2017-06-06,23.149999618530273,23.28000068664551,22.98500061035156,23.03000068664551,991871.0,0.003685197593954026,-1.809536784741117,100.0,56.33185881616075,54.53884723295781,-0.04138666516819356,-0.15045328853170048,-1.1179347482132513,-0.48774146783397043,28.198122645605174,0.2950000762939524,0.4621949897373341,0.1102497100830071,-0.5913833434036029,0.8118827635696171,-0.2405668166602979,0.4610662368263121,0.7131785803636781,51.02036579542835,11.199226028413094,0.3508165267433058,6,-0.00749969482421875,-0.4375,-1.494999885559082,-0.807499885559082,0.4349994659423828,1,0.002375823156893331,1.0,23.065000534057614,-3.1311245771032508,23.065000534057614,-6.043387401731516,22.899999618530273,0.002375823156893331 4767,2017-06-07,22.899999618530273,23.22500038146973,22.774999618530273,23.10000038146973,829697.0,-0.010799136247064522,-1.0000000000000158,-1.66668785961797,50.690332337649636,53.920230271578276,0.1718126102517843,0.11779355781762035,-0.830541642936339,-0.2507732346896674,28.091247487681404,0.4500007629394567,0.3341646462094481,-0.14750022888183523,-0.8387727963350997,0.5437723385714293,-0.49313651260846925,0.1981360548447988,0.9196514371491311,17.006788598476117,-21.354301400184116,0.3456362837266324,6,0.24250030517578125,-0.1875,-1.244999885559082,-0.557499885559082,0.9300003051757777,2,0.008296966690945817,-1.809536784741117,23.149999618530273,1.0,23.065000534057614,-3.1311245771032508,23.065000534057614,0.008296966690945817 4768,2017-06-08,22.56999969482422,22.96999931335449,22.420000076293945,22.915000915527344,915327.0,-0.014410477257782328,1.417589603856656,1.7249995231646302,22.358720286130335,49.93274820835255,0.45479485564186106,0.49565205028166304,-0.4578304102069737,0.06941284549231597,28.655734895886486,0.5499992370605433,0.18466456656659958,-0.4917501449584947,-1.1262600299147252,0.14275973999773584,-0.8090050874366099,-0.17449520248037942,1.2078653033692213,13.761430966238139,-19.451293354787488,0.31725494247811453,6,0.3950004577636719,0.1424999237060547,-0.9149999618530273,-0.22749996185302734,1.4899997711181676,3,0.019716424494514717,-1.0000000000000158,22.899999618530273,-1.809536784741117,23.149999618530273,1.0,23.065000534057614,0.019716424494514717 4769,2017-06-09,23.31999969482422,23.3700008392334,22.54999923706055,22.75,1382044.0,0.033229951712050454,1.4477587296526253,-1.6521671826625386,48.19999694824218,49.183472314335404,-0.3044946638862527,-0.17926724087735124,-1.1621321923547256,-0.6922867726103306,29.44988588219013,0.820001602172848,0.10235690705076195,0.20474987030029368,-0.31087412365056366,0.720373864251151,-0.05306212667513677,0.4625618672757241,0.37639340805525023,94.7367258680437,61.523547425380386,0.25781199697542884,6,-0.3549995422363281,-0.38499927520751953,-1.6649999618530273,-0.9774999618530273,0.7600002288818324,4,-0.013722114022807652,1.417589603856656,22.56999969482422,-1.0000000000000158,22.899999618530273,-1.809536784741117,23.149999618530273,-0.013722114022807652 4770,2017-06-12,24.26000022888184,24.399999618530273,23.31999969482422,23.40500068664551,2850273.0,0.04030877128468613,-1.1073137872257928,1.5,62.53645093054144,50.10376553961527,-1.2146803958230166,-1.0983997677819595,-2.051500579925289,-1.6422322284544961,29.400997713750787,1.0799999237060547,0.0967200699842401,1.0957504272460987,0.37054059532832184,1.8209602591638756,0.7331455112872121,1.4583553432049854,-1.8400001525878942,92.9293221204329,59.71257754674882,0.36260491595888833,6,-0.8500003814697301,-1.0075006484985387,-2.308750152587894,-1.917500495910648,-0.860000610351566,0,-0.05028851202985851,1.4477587296526253,23.31999969482422,1.417589603856656,22.56999969482422,-1.0000000000000158,22.899999618530273,-0.05028851202985851 4771,2017-06-13,24.07999992370605,24.739999771118164,23.854999542236328,24.46999931335449,2084178.0,-0.007419633284318605,-1.107143019332355,-0.4561398812312332,61.99421511248111,50.63580279705653,-0.9758283148683091,-0.8904119620530828,-1.8198204017580117,-1.4667779723290693,29.32964544723059,0.8850002288818359,0.07989444851466843,0.8690001487731891,0.036416253807729504,1.7015840437386487,0.4527082012904593,1.285292096255919,-1.6203998565673778,71.55172697287274,38.04818194125073,0.4162919474827292,6,-0.49999999999999645,-0.657500267028805,-2.0962500572204554,-1.7375001907348597,-0.6399993896484375,1,-0.01889534572872309,-1.1073137872257928,24.26000022888184,1.4477587296526253,23.31999969482422,1.417589603856656,22.56999969482422,-0.01889534572872309 4772,2017-06-14,23.90500068664551,24.36000061035156,23.90500068664551,24.190000534057614,1217900.0,-0.007267410199958468,-2.19298363025528,0.7307699831761624,60.252830886193955,50.74030444413973,-0.6969762240637927,-0.6673238720005195,-1.6105506182408256,-1.3012206607718255,29.685500763495842,0.4549999237060476,0.0710725034981543,0.6417509078979542,-0.22839926900001828,1.5119010847959267,0.20667581944896796,1.0768259963469404,-1.3541846313476569,64.00865541769312,26.641766619911152,0.4350750884489861,6,-0.3250007629394567,-0.48250102996826527,-1.7562508583068883,-1.56250095367432,-0.5799999237060618,2,-0.013386387491368001,-1.107143019332355,24.07999992370605,-1.1073137872257928,24.26000022888184,1.4477587296526253,23.31999969482422,-0.013386387491368001 4773,2017-06-15,23.40500068664551,24.04999923706055,23.35000038146973,23.895000457763672,1134002.0,-0.020916125732609703,-1.3333280351460828,1.7192983630255554,52.83253053989719,51.51005683764765,-0.1316532570526725,-0.13153810441282232,-1.0854132711774476,-0.8092749583679328,29.994740463855923,0.6999988555908203,0.06931094773219826,0.11475086212158558,-0.7366784650520124,0.9661801892951836,-0.3109638014652134,0.5404655257083846,-0.7666172827148436,39.041152560854485,-0.23146907407510753,0.4257146635867995,6,0.17499923706054332,0.01749897003173473,-1.2562508583068883,-1.06250095367432,-0.9099998474121129,3,0.018158480008207745,-2.19298363025528,23.90500068664551,-1.107143019332355,24.07999992370605,-1.1073137872257928,24.26000022888184,0.018158480008207745 4774,2017-06-16,23.35000038146973,23.93000030517578,23.30500030517578,23.520000457763672,2507244.0,-0.0023499381996242574,-3.807688075413564,0.346939093269387,51.17721467528752,51.819350059176,-0.0357318471662893,-0.10931410321948576,-0.9966921961935178,-0.772630189307737,29.33212293192873,0.625,0.07787563919096385,0.07700052261352752,-0.7536267566855557,0.9076278019126107,-0.33831311703601585,0.4923141622630709,-0.6275523228515638,3.1358949854658467,-33.80949458239543,0.4153136396495417,6,0.22999954223632457,0.10749912261962535,-1.153750896453861,-1.0075006484985387,-1.0450000762939489,4,0.03040681254275701,-1.3333280351460828,23.40500068664551,-2.19298363025528,23.90500068664551,-1.107143019332355,24.07999992370605,0.03040681254275701 4775,2017-06-19,23.95499992370605,24.1200008392334,23.545000076293945,23.545000076293945,1096816.0,0.025910044212095196,-1.8048828143172155,-2.4117627259365935,60.20294019869965,52.24947021279144,-0.5601100373777008,-0.7076728797504686,-1.5628246030858186,-1.4055869558016632,28.709179836737075,0.7700004577636683,0.08587388913141325,0.654750061035152,-0.22887010071964653,1.5383702227899505,0.21293998015775273,1.0965601419125512,-1.1518497965878858,45.296157521801355,5.9508539075721885,0.44181008087739904,6,-0.37499999999999645,-0.37499999999999645,-1.758750438690182,-1.6125001907348597,-1.629999160766598,0,0.005218117319896187,-3.807688075413564,23.35000038146973,-1.3333280351460828,23.40500068664551,-2.19298363025528,23.90500068664551,0.005218117319896187 4776,2017-06-20,23.4950008392334,24.25,23.4950008392334,24.045000076293945,1013639.0,-0.019202633518584755,-1.7454553020897634,-1.3414620530522359,57.79222280479398,53.03856915358525,-0.05143493531302923,-0.2531718718424223,-1.0660843880083561,-0.9630913877213629,28.103728362150292,0.7549991607666016,0.12821737571631076,0.19000091552734233,-0.6968923577307073,1.076894188785392,-0.25344572110168073,0.6334475521563654,-0.614376726355232,18.009524085015354,-25.225745501147916,0.44344663662902445,6,0.08499908447265625,0.08499908447265625,-1.1612515449523926,-1.152501106262207,-0.9150009155273473,1,-0.004043465303669502,-1.8048828143172155,23.95499992370605,-3.807688075413564,23.35000038146973,-1.3333280351460828,23.40500068664551,-0.004043465303669502 4777,2017-06-21,23.29999923706055,23.53499984741211,23.18000030517578,23.53499984741211,962996.0,-0.008299706116512318,2.021264852931628,0.4272744297019612,54.26438777165994,56.58364331864411,0.23051465254931003,-0.05716317836875362,-0.8418140665496274,-0.786505753272909,27.630928815220212,0.3549995422363281,0.1612039479238625,-0.0075006484985316035,-0.8940229479524682,0.879021650955405,-0.4507617982254999,0.4357605012284367,-0.3450000978527825,11.214856645775287,-33.080646118881944,0.4432611497269692,6,0.34500026702880504,0.28000068664550426,-0.8987498283386266,-0.957499504089359,-1.0799999237060618,2,0.006008639552845141,-1.7454553020897634,23.4950008392334,-1.8048828143172155,23.95499992370605,-3.807688075413564,23.35000038146973,0.006008639552845141 4778,2017-06-22,23.11000061035156,23.56999969482422,23.03499984741211,23.270000457763672,898290.0,-0.00815444776525065,-2.4515966283147725,0.6808486461918312,50.47720141083172,56.8366660367096,0.5645346811844227,0.13461818225411903,-0.6285031903364562,-0.613340797932505,27.27155780027095,0.5349998474121094,0.16265679902999608,-0.19424934387207315,-1.083289842750613,0.6947911550064667,-0.6387695933113449,0.25027090556719855,-0.08360144586737661,6.172901524308588,-37.134687839774884,0.44452024943927027,6,0.7774991989135778,0.46999931335449574,-0.5525007247924769,-0.7675008773803675,-1.0699996948242152,3,0.009303338247926618,2.021264852931628,23.29999923706055,-1.7454553020897634,23.4950008392334,-1.8048828143172155,23.95499992370605,0.009303338247926618 4779,2017-06-23,22.8700008392334,23.19499969482422,22.6299991607666,23.10000038146973,800971.0,-0.010385104490679198,1.6904904632152589,1.4374985098824498,48.032292907277835,55.22509292301366,0.8202470319290285,0.36954334149859847,-0.3741081113046789,-0.3862325285548316,26.811678925097816,0.5650005340576172,0.19536067359506148,-0.41899919509887695,-1.3276224608920622,0.48962407069430824,-0.8733108279954678,0.03531243779771387,1.8699989318847656,14.814910749081353,-27.782765134054525,0.4543116328965925,6,0.8149986267089844,0.7099990844726562,-0.22250127792358398,-0.527501106262207,-0.875,4,-0.016397026070794407,-2.4515966283147725,23.11000061035156,2.021264852931628,23.29999923706055,-1.7454553020897634,23.4950008392334,-0.016397026070794407 4780,2017-06-26,22.69499969482422,23.170000076293945,22.63999938964844,22.90500068664551,914109.0,-0.007651995539456502,-2.312487706603617,0.9130496077488279,45.49058556169241,53.391356306259354,0.838035465774702,0.5274840100476936,-0.18435296690516978,-0.22750677715099243,26.192057375197837,0.5300006866455043,0.3272477670000349,-0.5660003662109361,-1.5127490973687898,0.38074836494691766,-1.039374731789863,-0.09262600063200921,2.0028000640869124,4.012376566939072,-35.969977913034924,0.4733743655789268,6,0.8000001907348633,0.8850002288818359,0.14499998092651367,-0.28999996185302734,-0.5100002288818324,0,-0.017184375188045498,1.6904904632152589,22.8700008392334,-2.4515966283147725,23.11000061035156,2.021264852931628,23.29999923706055,-0.017184375188045498 4781,2017-06-27,22.670000076293945,22.8799991607666,22.6200008392334,22.68000030517578,740789.0,-0.001101547427470373,-3.7272979487090567,0.04761991262567925,47.614112481342005,51.9870542612758,0.7174394743010453,0.5507949130348564,-0.13749326862271616,-0.21566021478080089,25.73817020462342,0.2599983215332031,0.3434553954343471,-0.5720000267028809,-1.5512717406117638,0.40727168720600204,-1.061635883657324,-0.08236416974843763,1.986443670654296,5.263083925448679,-36.07125348754644,0.48963585695444184,6,0.7650003433227539,0.9099998474121094,0.1699995994567871,-0.2650003433227539,-0.6049995422363317,1,-0.015218319902665534,-2.312487706603617,22.69499969482422,1.6904904632152589,22.8700008392334,-2.4515966283147725,23.11000061035156,-0.015218319902665534 4782,2017-06-28,22.6299991607666,22.67499923706055,22.350000381469727,22.6200008392334,939929.0,-0.0017644867839754497,5.500076295109093,-0.9998092695021934,50.66224566057198,51.74591149690634,0.6230858237544936,0.6106859612104572,-0.05662600161925724,-0.18766162304502032,25.46356285459964,0.32499885559082387,0.2235779057129399,-0.6047509193420417,-1.600587158263174,0.39108531957909065,-1.1026690388026061,-0.10683279988147731,1.9449868698730448,22.950732531725322,-20.967907460788354,0.49791811946056597,6,0.6700010299682617,0.9150009155273438,0.21000051498413086,-0.22499942779541016,-0.6749992370605504,2,-0.002209422842013753,-3.7272979487090567,22.670000076293945,-2.312487706603617,22.69499969482422,1.6904904632152589,22.8700008392334,-0.002209422842013753 4783,2017-06-29,22.46500015258789,22.95000076293945,22.28499984741211,22.75,1193807.0,-0.007291162805908025,-1.0620168792841276,-28.50476917207173,39.163503062394696,50.41105465102936,0.7160205898197418,0.7814924831973293,0.15300030665166275,-0.026245776821788525,25.12249700612391,0.6650009155273402,0.10303874102592303,-0.7479999542236335,-1.792436087433014,0.29643617898574703,-1.2702180208283238,-0.22578188761894324,1.97648673910156,19.780256632753584,-16.978645635390798,0.5222180666046906,6,0.8024997711181641,1.047499656677246,0.3924994468688965,-0.06000041961669922,-0.15500068664550426,3,-0.010905890833264875,5.500076295109093,22.6299991607666,-3.7272979487090567,22.670000076293945,-2.312487706603617,22.69499969482422,-0.010905890833264875 4784,2017-06-30,22.420000076293945,22.84000015258789,22.405000686645508,22.790000915527344,1107352.0,-0.002003119340676318,-1.1749994039529839,1.2982492537912758,19.83605552699727,45.925845243062426,0.6875278143229657,0.8176125534432046,0.24189657415342225,0.010641772179667441,24.413381038864344,0.4349994659423828,-0.010847617759651484,-0.7607500076293938,-1.8626781137968145,0.34117809853802683,-1.3117140607131041,-0.2097859545456835,1.8489678518533168,15.25425920537937,-13.80463576838521,0.5509640530837098,6,0.8474998474121094,1.0924997329711914,0.5349998474121094,-0.015000343322753906,-0.0149993896484375,4,-0.01694911505234109,-1.0620168792841276,22.46500015258789,5.500076295109093,22.6299991607666,-3.7272979487090567,22.670000076293945,-0.01694911505234109 4785,2017-07-03,23.21999931335449,23.32999992370605,22.520000457763672,22.54999923706055,1048001.0,0.0356823922541567,-1.2191838089091662,-1.8108069097413553,38.28336458545543,43.758194329802585,-0.25445414195767313,0.03143238025178974,-0.5006203993396632,-0.7862740142783231,23.929085712544737,0.9099998474121058,-0.044154100905316795,0.03149929046630362,-1.0691806602106766,1.1321792411432838,-0.5188406848721847,0.581839265804792,0.8902511683339611,89.47362657219357,63.07208074232308,0.5503399753384898,7,-0.2924995422363246,0.2925004959106481,-0.26499938964843395,-0.8149995803832972,-0.75,0,-0.05275618046278574,-1.1749994039529839,22.420000076293945,-1.0620168792841276,22.46500015258789,5.500076295109093,22.6299991607666,-0.05275618046278574 4786,2017-07-04,23.20499992370605,23.48500061035156,23.07500076293945,23.149999618530273,859011.0,-0.0006459685655464398,-3.0000372169186726,0.08208999837732602,40.02847439206615,42.17642617651439,-0.3184006800557455,0.05350684889569024,-0.44082897246083164,-0.7718397055004154,23.21709065868308,0.4099998474121094,-0.06805087816194089,0.013749885559079189,-1.0867998712795703,1.1142996423977287,-0.5365249928602438,0.5640247639784022,0.759230507240293,76.66662428116837,52.7492176685422,0.5502748784193241,7,-0.2775001525878871,0.3074998855590856,-0.24999999999999645,-0.8000001907348597,-1.0550003051757777,1,-0.04395606382750472,-1.2191838089091662,23.21999931335449,-1.1749994039529839,22.420000076293945,-1.0620168792841276,22.46500015258789,-0.04395606382750472 4787,2017-07-05,23.09000015258789,23.3700008392334,23.059999465942386,23.25,656874.0,-0.004955818638063381,-1.8181786655570014,-2.9090719933418443,44.95998837889907,41.563402506299646,-0.26409425549742593,0.19338581498513108,-0.2814499567240567,-0.6634284503279169,22.95294184796796,0.3100013732910121,-0.19708950891054755,-0.11074991226196218,-1.2039697935320994,0.9824699690081751,-0.6573598528970308,0.43586002837310645,0.7398918316757133,67.08331611422487,43.21679624492778,0.5466099406350681,7,-0.2049999237060547,0.4224996566772461,-0.12375020980834961,-0.6850004196166992,-1.3600006103515625,2,-0.04439149466248038,-3.0000372169186726,23.20499992370605,-1.2191838089091662,23.21999931335449,-1.1749994039529839,22.420000076293945,-0.04439149466248038 4788,2017-07-06,23.01499938964844,23.22500038146973,22.80500030517578,23.149999618530273,562495.0,-0.0032481923968737947,1.9473508094469576,0.8437522351762885,44.67406762751795,41.190266364104104,-0.22795890255204299,0.31983215654682695,-0.15461175360206525,-0.6005488774018595,23.26387991960206,0.42000007629394887,-0.2914850771917159,-0.2080006599426234,-1.2646709181695108,0.848669598284264,-0.7363357890560671,0.3203344691708203,0.6913012236670433,56.481365379147896,28.753599131650958,0.528335129113444,7,-0.12999916076660512,0.49750041961669567,0.0037503242492640254,-0.6099996566772496,-1.5399990081787145,3,-0.046056897417044884,-1.8181786655570014,23.09000015258789,-3.0000372169186726,23.20499992370605,-1.2191838089091662,23.21999931335449,-0.046056897417044884 4789,2017-07-07,23.0,23.20499992370605,22.90500068664551,22.97500038146973,414177.0,-0.0006517223569941777,-2.636376247008983,-0.1851820455219554,31.311144372571476,39.61477289864622,-0.21521168831905513,0.3263614952819971,-0.10702914295352173,-0.5937294928785093,23.020997787814863,0.29999923706053977,-0.3582539699378664,-0.20700006484985423,-1.2671710803651415,0.853170950665433,-0.7370855726074979,0.3230854429077894,0.592596552043215,49.740877340702006,23.234255290166246,0.5300855077576437,7,-0.11499977111816406,0.5124998092651367,-0.011250019073486328,-0.5950002670288086,-1.1749992370605469,4,-0.030000023219896255,1.9473508094469576,23.01499938964844,-1.8181786655570014,23.09000015258789,-3.0000372169186726,23.20499992370605,-0.030000023219896255 4790,2017-07-10,23.040000915527344,23.19499969482422,22.71500015258789,23.059999465942386,826427.0,0.001739170240319332,2.3103529922456145,-0.7999542229345658,39.34426522416924,38.69590098118259,-0.22476398783332385,0.20055766001399178,-0.1134714519538278,-0.6436769264330415,21.458993074342597,0.4799995422363281,-0.39193812667297223,-0.10599918365478445,-1.044472941171687,0.8324745738621182,-0.5752360624132358,0.3632376951036669,0.4479879001453817,42.20786619833461,14.022216144839554,0.46923687875845144,7,-0.1550006866455078,0.47249889373779297,-0.13625097274780273,-0.6350011825561523,-2.385000228881836,0,-0.02756077272782964,-2.636376247008983,23.0,1.9473508094469576,23.01499938964844,-1.8181786655570014,23.09000015258789,-0.02756077272782964 4791,2017-07-11,23.625,23.85000038146973,23.20499992370605,23.26499938964844,1960595.0,0.025390584254638915,-1.6875044703526112,-18.001335240816843,56.43566450575824,39.337391963981055,-0.7376186850586421,-0.44298891985524236,-0.6440435168866259,-1.2334855483623848,19.86280803440529,0.8099994659423864,-0.3790485274036186,0.5017498970031724,-0.36034250317293015,1.363842297179275,0.07070369691512113,0.9327960970912237,-1.3400001525878906,80.17618184170833,47.78484291906964,0.43104620008805095,7,-0.557499885559082,-0.11250019073486328,-0.6975002288818359,-1.2200002670288086,-3.520000457763672,1,-0.04888891795324912,2.3103529922456145,23.040000915527344,-2.636376247008983,23.0,1.9473508094469576,23.01499938964844,-0.04888891795324912 4792,2017-07-12,23.584999084472656,23.85000038146973,23.57999992370605,23.78499984741211,753037.0,-0.00169316044560186,-1.5714441416893539,-0.5555567329292641,59.999967876233676,41.65255472107428,-0.6122941707381102,-0.45133089889845124,-0.5455732617553579,-1.192268569983753,18.180363171503323,0.270000457763679,-0.3345243186285245,0.47774906158447195,-0.3336401047204589,1.2891382278894028,0.07205447843200474,0.8834436447369391,-1.2686992263793933,76.65187281432151,39.252720267319916,0.405694583152466,7,-0.45749855041503906,-0.07249927520751953,-0.6574993133544922,-1.1799993515014648,-3.5799999237060547,2,-0.06084373634286566,-1.6875044703526112,23.625,2.3103529922456145,23.040000915527344,-2.636376247008983,23.0,-0.06084373634286566 4793,2017-07-13,23.82999992370605,24.21999931335449,23.434999465942386,23.60000038146973,1840586.0,0.010387994434763126,-1.8035640084195714,-1.1499933243052154,70.16803894195093,47.2449973227358,-0.7189084211902319,-0.6986810733780153,-0.7464279242933962,-1.433099464562769,17.717681890198765,0.7849998474121023,-0.29093525572046985,0.7014999389648402,-0.1632305690974718,1.5662304470271522,0.269134684933686,1.1338651929959944,-1.4830260551452596,74.08640484226022,32.43299463707923,0.4323652540311553,7,-0.4600000381469691,-0.3175001144409144,-0.9025001525878871,-1.4250001907348597,-4.069999694824212,3,-0.08812422946676746,-1.5714441416893539,23.584999084472656,-1.6875044703526112,23.625,2.3103529922456145,23.040000915527344,-0.08812422946676746 4794,2017-07-14,24.059999465942386,24.30500030517578,23.60000038146973,23.684999465942386,1158316.0,0.009651680359743953,-1.5871643755074485,1.630438027631782,78.02874888085229,51.661151133335444,-0.7731103012746665,-0.9199271203225479,-0.9520709816224091,-1.6610620536803893,17.35576300675121,0.7049999237060511,-0.25047430144026706,0.895999526977544,-0.06044987936092738,1.8524489333160155,0.4177748238083083,1.3742242301467797,-1.6381045795898466,84.59114366532415,36.5993683228766,0.47822470316923554,7,-0.5499992370605504,-0.5474996566772496,-1.2212495803833043,-1.654999732971195,-4.504999160766605,4,-0.10743969833132372,-1.8035640084195714,23.82999992370605,-1.5714441416893539,23.584999084472656,-1.6875044703526112,23.625,-0.10743969833132372 4795,2017-07-17,24.07999992370605,24.36000061035156,23.95000076293945,24.020000457763672,813434.0,0.0008312742397178496,-3.1000219346346425,0.1599985758463447,79.01233889577877,55.99269163374795,-0.7356523921373714,-0.9803455616246595,-0.9426282427290076,-1.6762539829312182,16.783961443757544,0.4099998474121094,-0.1312908516182496,0.9097499847412074,-0.0698172896353384,1.8893172591177532,0.41996634755293627,1.3995336219294785,-1.5451187122241166,75.75753071985442,21.437159084282847,0.4897836371882722,7,-0.5424995422363246,-0.5675001144409144,-1.1299996376037562,-1.6750001907348597,-4.215000152587887,0,-0.093646144846812,-1.5871643755074485,24.059999465942386,-1.8035640084195714,23.82999992370605,-1.5714441416893539,23.584999084472656,-0.093646144846812 4796,2017-07-18,23.399999618530273,24.04999923706055,23.334999084472656,23.790000915527344,1196243.0,-0.028239215420691854,-1.7499880791252782,-6.500079473567476,62.54072531443303,57.94610684880729,-0.02803015898905059,-0.32446281040356695,-0.25208502019231815,-0.9896023478820766,15.550618000125905,0.7450008392333949,0.04841181805249306,0.23449974060058665,-0.7393415649981279,1.2083410461993012,-0.2524209121987724,0.7214203933999457,-0.7191088551387672,6.3415060774550085,-49.801040501230375,0.48692065279935764,7,0.13750076293945312,0.11250019073486328,-0.06874990463256836,-0.7624998092651367,-2.6499996185302734,1,-0.11730764857410603,-3.1000219346346425,24.07999992370605,-1.5871643755074485,24.059999465942386,-1.8035640084195714,23.82999992370605,-0.11730764857410603 4797,2017-07-19,23.440000534057614,23.45499992370605,23.1299991607666,23.395000457763672,876877.0,0.001709440862369238,7.66681925688636,-0.11538442728378875,66.55347794633394,60.37715243978685,-0.014709253622473994,-0.372537595674725,-0.2757027696515628,-1.012672336597614,14.750240852047023,0.3250007629394496,0.11718747000209007,0.2675005912780719,-0.7124052296292795,1.2474064121854234,-0.2224523191756056,0.7574535017317494,-0.6247809829093036,25.20333397945317,-34.07072665139825,0.48995291045367595,7,0.09749984741211293,-0.1175003051757777,0.061249256134036756,-0.5675010681152308,-2.9899997711181605,2,-0.14227819606811143,-1.7499880791252782,23.399999618530273,-3.1000219346346425,24.07999992370605,-1.5871643755074485,24.059999465942386,-0.14227819606811143 4798,2017-07-20,23.32500076293945,23.71999931335449,23.28000068664551,23.51000022888184,660746.0,-0.004906133468345009,-2.199994451341766,-4.111092273132344,65.00829680482869,64.12128048781543,0.16638588573700375,-0.25360725829136754,-0.130488878779353,-0.8819569935242804,14.3388294664894,0.43999862670897727,0.17812903392479384,0.14175081253051403,-0.8399836692165863,1.1234852942776143,-0.34911642834303436,0.6326180534040624,-0.3861987270548788,15.853770110486284,-46.96483497445497,0.49086724087355,7,0.212499618530277,-0.002500534057613635,0.17624902725220082,-0.45250129699706676,-2.9700012207031214,3,-0.1423366128007988,7.66681925688636,23.440000534057614,-1.7499880791252782,23.399999618530273,-3.1000219346346425,24.07999992370605,-0.1423366128007988 4799,2017-07-21,22.4950008392334,23.32999992370605,22.440000534057614,23.274999618530273,1832696.0,-0.03558413275702088,1.000000000000016,4.2162217892011205,38.09527090596807,63.98250334134862,1.0250090465985409,0.5764110290915738,0.721831765067634,-0.04569849177291374,14.406021679971243,0.8899993896484375,0.20619856591546437,-0.6694991111755364,-1.6899832995029769,0.3509850771519041,-1.1797412053392584,-0.15925701701181438,1.8649997711181605,2.864599114076517,-54.244967537779395,0.5102420941637211,7,0.9049997329711879,0.8274993896484375,1.006248950958252,0.3774986267089844,-2.065000534057617,4,-0.12158259650212866,-2.199994451341766,23.32500076293945,7.66681925688636,23.440000534057614,-1.7499880791252782,23.399999618530273,-0.12158259650212866 4800,2017-07-24,22.30500030517578,22.46999931335449,22.19499969482422,22.424999237060547,752382.0,-0.008446344830814079,1.6190554041780747,0.1538450252357291,36.024864220010656,61.71463664293223,1.2290311927274011,0.7754536103565783,0.8992003204888093,0.14025836977312167,14.6036173433704,0.3000011444091797,0.23777560260898412,-0.8399996757507324,-1.9118693725094218,0.23187002100795695,-1.375934524130077,-0.30406482737138774,2.0166003036498985,5.929953503867126,-46.69379148477036,0.5359348483793454,7,0.9724998474121094,0.9724998474121094,1.2137494087219238,0.5674991607666016,-2.280000686645508,0,-0.1232907402992447,1.000000000000016,22.4950008392334,-2.199994451341766,23.32500076293945,7.66681925688636,23.440000534057614,-0.1232907402992447 4801,2017-07-25,22.325000762939453,22.399999618530273,22.184999465942386,22.299999237060547,840587.0,0.0008966804523662386,1.457155313351458,-0.20834790348730012,37.76002470700103,59.24353184635082,1.1233672822118947,0.76763867347249,0.8708919738471721,0.11820552981399857,14.854862465002707,0.21500015258788707,0.311574995938134,-0.8027492523193374,-1.9170694042012464,0.31157089956257167,-1.3599093282602936,-0.24558917637838107,1.9115358093261676,9.120606574202514,-39.95258583375044,0.5571600759409546,7,0.9474992752075195,0.9474992752075195,1.2549991607666016,0.5474987030029297,-2.3150005340576136,1,-0.11019041020168774,1.6190554041780747,22.30500030517578,1.000000000000016,22.4950008392334,-2.199994451341766,23.32500076293945,-0.11019041020168774 4802,2017-07-26,22.57999992370605,22.57999992370605,22.26499938964844,22.38999938964844,603811.0,0.011422134470423284,2.3157857752347026,7.59955752212361,43.41907451235665,56.27142468750701,0.7943515497152269,0.5361925040185085,0.6195645486523595,-0.13618649332137167,15.51127006604626,0.3150005340576101,0.36046012645278935,-0.5452501296997099,-1.6644856684013973,0.5739854090019776,-1.1048678990505536,0.014367639651133857,1.5334444221801746,25.732931402540967,-21.477724817138952,0.5596177693508436,7,0.6925001144409215,0.6925001144409215,1.0000000000000036,0.2924995422363317,-2.5599994659423793,2,-0.0810451696142297,1.457155313351458,22.325000762939453,1.6190554041780747,22.30500030517578,1.000000000000016,22.4950008392334,-0.0810451696142297 4803,2017-07-27,22.21999931335449,22.56999969482422,22.15999984741211,22.5049991607666,748792.0,-0.01594333975057316,-1.0246967071057191,-1.4999949806756758,39.315069137403604,51.96990471601271,1.0079536120913595,0.9242857675777394,0.9789681967136374,0.2232122305082136,15.812962042238615,0.42000007629394176,0.3065340887282808,-0.8930006980896046,-2.047471787555814,0.261470391376605,-1.4702362428227076,-0.31576515335650157,1.7777383397351052,5.128159147855086,-40.037277753083764,0.577235544733104,7,1.0400009155273473,1.0400009155273473,1.3925004005432164,0.6525001525878942,-1.7899990081787074,3,-0.07965790302033204,2.3157857752347026,22.57999992370605,1.457155313351458,22.325000762939453,1.6190554041780747,22.30500030517578,-0.07965790302033204 4804,2017-07-28,22.040000915527344,22.21500015258789,21.895000457763672,22.200000762939453,998234.0,-0.008100738226349269,2.368442186841207,0.561403273948943,36.807391049655386,47.280466066443445,0.9736743085731376,1.1324154365347212,1.129508255019548,0.4064259346733543,16.27664497339361,0.32499885559081676,0.23469500325769843,-1.0539991378784173,-2.267491253054498,0.15949297729766343,-1.6607451954664576,-0.4472530802903769,1.8107177131080512,21.16796654201611,-23.36481820134574,0.6067460575880407,7,0.9324989318847656,1.0874996185302734,1.693748950958252,0.8324985504150391,-1.7250003814697301,4,-0.07645196475939886,-1.0246967071057191,22.21999931335449,2.3157857752347026,22.57999992370605,1.457155313351458,22.325000762939453,-0.07645196475939886 4805,2017-07-31,21.9950008392334,22.209999084472656,21.98500061035156,22.07999992370605,630061.0,-0.0020417456635513087,-3.2857039055401955,0.5312447845885861,24.9231045514005,43.1007304261065,0.7731158534817375,1.1393513037287093,1.1531075224220082,0.45592915464678185,16.011435979740845,0.2249984741210973,0.10308288308864988,-1.0377492904663086,-2.3445386211895674,0.26904004025695016,-1.6911439558279362,-0.384354625104681,1.6601459723148224,14.59860721674466,-24.375225195327538,0.6533946653616288,7,0.8124990463256836,1.1324996948242188,1.6374988555908203,0.8774986267089844,-1.710000991821289,0,-0.0711525562329628,2.368442186841207,22.040000915527344,-1.0246967071057191,22.21999931335449,2.3157857752347026,22.57999992370605,-0.0711525562329628 4806,2017-08-01,22.184999465942386,22.34499931335449,21.850000381469727,22.020000457763672,1058157.0,0.008638264126368256,1.0412381675246634,-1.9411857104390422,29.411768005793803,38.97387376604649,0.43878804023321294,0.9159815722049451,0.9437970357341641,0.2634409716636874,15.513166300096476,0.4949989318847621,-0.08096149686172538,-0.7967506408691385,-2.153880610630118,0.560379328891841,-1.47531562574963,-0.11818565598864694,1.2941327102273803,45.890314320801274,11.199908569868548,0.6785649848804906,8,0.600000381469723,0.9200010299682582,1.352500438690182,0.6874999999999964,-1.899999618530277,1,-0.09736307863013771,-3.2857039055401955,21.9950008392334,2.368442186841207,22.040000915527344,-1.0246967071057191,22.21999931335449,-0.09736307863013771 4807,2017-08-02,22.065000534057614,22.3799991607666,22.040000915527344,22.26000022888184,709860.0,-0.005409012160175641,-1.775507979758661,-1.1818234362537312,23.053425600538546,34.312221410014246,0.3835680508300783,1.00687586953266,1.0475272167163858,0.37902976699126256,14.99375858039107,0.3399982452392578,-0.2900739518339819,-0.8654995918273976,-2.2815533249177413,0.5505541412629462,-1.5735264583725694,-0.15747272528222567,1.218635826748148,29.8611607816953,0.14771891243425372,0.7080268665451719,8,0.524999618530277,1.039999961853031,1.4424996376037633,0.8074989318847692,-1.5349998474121058,2,-0.09313393407826365,1.0412381675246634,22.184999465942386,-3.2857039055401955,21.9950008392334,2.368442186841207,22.040000915527344,-0.09313393407826365 4808,2017-08-03,21.95499992370605,22.13999938964844,21.84000015258789,22.0,679210.0,-0.004985298331707466,-1.1818156597008145,0.2307699831761904,16.64024791309957,31.92832996636219,0.31156115059588174,1.0892380532431112,1.142063301739359,0.4781077839413541,15.119524978345305,0.2999992370605504,-0.42707309138085847,-0.9225002288818409,-2.403113146542367,0.5581126887786851,-1.6628066877121022,-0.18219377005157966,1.1566001195793874,21.296293025801578,-1.4145377270034025,0.740306458830263,8,0.2550001144409215,1.1450004577636754,1.4675002098083532,0.9174995422363317,-1.6450004577636648,3,-0.08813479720640083,-1.775507979758661,22.065000534057614,1.0412381675246634,22.184999465942386,-3.2857039055401955,21.9950008392334,-0.08813479720640083 4809,2017-08-04,22.309999465942386,22.420000076293945,21.895000457763672,21.93000030517578,777172.0,0.016169416691868,-1.3333375718966298,-8.44441147798017,24.641811730911854,30.66354635646232,-0.08095372864286787,0.7166373017489924,0.7754055148592904,0.11517693819214614,15.033336336365188,0.5249996185302734,-0.5841569065871006,-0.5330006599426227,-2.0336156346925236,0.9676143148072782,-1.2833081473175731,0.21730682743232776,0.6235765926453958,81.0343750308306,62.34712433504963,0.7503074873749502,8,-0.09999942779541371,0.7900009155273402,1.0800004005432093,0.5624999999999964,-1.9049987792968786,4,-0.08426710917839964,-1.1818156597008145,21.95499992370605,-1.775507979758661,22.065000534057614,1.0412381675246634,22.184999465942386,-0.08426710917839964 4810,2017-08-07,22.405000686645508,22.614999771118164,22.30500030517578,22.350000381469727,675498.0,0.004258235005704325,-3.27584120386204,0.1447379648545128,32.874365748862814,30.12069536111364,-0.17911388642184178,0.6025155450084583,0.6670305730191686,0.009123706726711589,15.210779845499895,0.3099994659423828,-0.7391709008240994,-0.40624942779540874,-1.9161562300589132,1.1036573744680958,-1.1612028289271628,0.3487039733363453,0.37547474510228795,72.90333060151653,50.479326207717065,0.754953401131753,8,-0.17750072479248047,0.6949996948242188,0.9849991798400879,0.467498779296875,-1.5,0,-0.0932827533379027,-1.3333375718966298,22.309999465942386,-1.1818156597008145,21.95499992370605,-1.775507979758661,22.065000534057614,-0.0932827533379027 4811,2017-08-08,22.46999931335449,22.57500076293945,22.295000076293945,22.34000015258789,375739.0,0.002901076755945864,-1.5454687323894496,2.3636079900124196,33.44705831806802,29.012693561748232,-0.24739800836703907,0.47068265795325104,0.5957465491014098,-0.06386689979790106,14.369728155112535,0.28000068664550426,-0.7365827364708046,-0.28350076675415536,-1.7500900805893878,1.183088547081077,-1.0167954236717733,0.4497938901634626,0.17880957931092212,81.29025430507211,56.77158950023106,0.7332946569176167,8,-0.2424993515014613,0.6300010681152379,0.7500004768371618,0.4025001525878942,-1.9899997711181605,1,-0.09724074466899424,-3.27584120386204,22.405000686645508,-1.3333375718966298,22.309999465942386,-1.1818156597008145,21.95499992370605,-0.09724074466899424 4812,2017-08-09,22.149999618530273,22.354999542236328,21.979999542236328,22.295000076293945,652126.0,-0.014241197356603008,1.83019519778891,-1.1153953372361178,31.259928415024973,28.117677925928387,0.0058017666825627145,0.7142853779984399,0.914478247034765,0.24827461237238424,13.69468735255748,0.4899997711181605,-0.7171141141888739,-0.5317504882812507,-1.9671349820058275,0.9036340054433261,-1.249442735143539,0.18594175858103767,0.4650001525878906,39.99995077807557,13.790995847247768,0.7176922468622889,8,0.0775003433227539,0.9500007629394531,1.070000171661377,0.7224998474121094,-1.5949993133544922,2,-0.08419863671500649,-1.5454687323894496,22.46999931335449,-3.27584120386204,22.405000686645508,-1.3333375718966298,22.309999465942386,-0.08419863671500649 4813,2017-08-10,21.729999542236328,22.104999542236328,21.61000061035156,22.104999542236328,1027739.0,-0.018961629053148243,1.6399943033854356,2.586198731946016,35.96326126929486,28.023885728110546,0.3899983355082455,1.021252189804109,1.3242740053698228,0.6687521142397586,12.688971546451356,0.5399990081787145,-0.7185414476246308,-0.8467505455017097,-2.234927121406457,0.5414260304030378,-1.5408388334540817,-0.1526622575493377,0.8450012207031214,11.94020219810283,-16.510247867850126,0.6940882879523734,8,0.38250064849853516,1.2550010681152308,1.4687504768371582,1.1649999618530273,-0.75,3,-0.055223142239759215,1.83019519778891,22.149999618530273,-1.5454687323894496,22.46999931335449,-3.27584120386204,22.405000686645508,-0.055223142239759215 4814,2017-08-11,21.475000381469727,21.57999992370605,21.20499992370605,21.57999992370605,1270651.0,-0.011734890296291267,6.1428882833792295,0.2799987792968655,35.12542377052711,29.157476752457946,0.621814230783226,1.1306279487698987,1.560576058223326,0.9301754664108728,11.728401005616874,0.524999618530277,-0.7699314112776392,-0.9724997520446763,-2.2566644538901244,0.31166494980077175,-1.6145821029674003,-0.3304174011219523,0.9456003570556604,19.14897070799186,-11.648259694694389,0.6420823509227239,8,0.4349994659423828,1.3074998855590785,1.7237496376037598,1.419999122619629,0.1649990081787145,4,-0.05424916856032247,1.6399943033854356,21.729999542236328,1.83019519778891,22.149999618530273,-1.5454687323894496,22.46999931335449,-0.05424916856032247 4815,2017-08-14,21.825000762939453,21.93000030517578,21.59000015258789,21.59000015258789,1325879.0,0.016298038428522288,-1.8936108044932147,-2.2381108083561156,41.987166947063656,30.55474330148793,0.2739747479907315,0.6356149727807967,1.1955601099902253,0.5958849602564413,10.367646378052664,0.4549999237060547,-0.7686229240675608,-0.5097494125366211,-1.5661907081482767,0.5466918830750345,-1.0379700603424489,0.018471235269206687,0.37679182891845286,45.2555079878879,11.232340929420381,0.5282206478058283,8,0.08499908447265625,0.9574995040893519,1.3737492561340332,1.0999994277954102,-0.21500015258789418,0,-0.06506300236677265,6.1428882833792295,21.475000381469727,1.6399943033854356,21.729999542236328,1.83019519778891,22.149999618530273,-0.06506300236677265 4816,2017-08-15,20.655000686645508,21.44499969482422,20.475000381469727,21.170000076293945,4359872.0,-0.05360824904440309,-1.2171412876674108,-2.1914810726576195,26.14620657055076,30.898385631489283,1.3456280291837253,1.6753167374597808,2.3338993341747525,1.770719593135702,10.810518764970258,1.3500003814697266,-0.7707934104560223,-1.5424995422363281,-2.7222742767643986,-0.36272480770825766,-2.132386909500365,-0.9526121749722911,1.3673692249450653,9.574488591919534,-24.444068809892855,0.5898873672640355,8,0.8899993896484375,1.7624998092651367,2.5437493324279785,2.2699995040893555,1.2649993896484375,1,0.012103606472481765,-1.8936108044932147,21.825000762939453,6.1428882833792295,21.475000381469727,1.6399943033854356,21.729999542236328,0.012103606472481765 4817,2017-08-16,20.104999542236328,20.84499931335449,20.024999618530273,20.600000381469727,3249785.0,-0.026627989645373495,-1.5038132372768223,0.9611678172498592,24.970396570832733,31.823957704570745,1.7750280405102146,2.068721832017477,2.8532552672135765,2.3270366334279586,11.836065702131984,0.8199996948242152,-0.7473315853687552,-1.925750637054442,-3.2938084651314554,-0.5576928089774285,-2.6097795510929487,-1.2417217230159352,1.8250007629394531,3.8461503192516595,-32.429495957738936,0.6840289140385066,8,1.2150001525878906,2.08750057220459,3.185000419616699,2.9149999618530273,2.065000534057617,2,0.01865207702254379,-1.2171412876674108,20.655000686645508,-1.8936108044932147,21.825000762939453,6.1428882833792295,21.475000381469727,0.01865207702254379 4818,2017-08-17,20.0049991607666,20.170000076293945,19.809999465942386,20.084999084472656,2125018.0,-0.004973906179885579,1.8799829102866057,0.16161573348026956,25.452322479618545,31.91401445442705,1.7537582536384484,2.010312837210055,2.9314550977737923,2.4369869959857944,12.560892415918703,0.36000061035155895,-0.7601135206955192,-1.8597509384155266,-3.365352943100415,-0.35414893373063805,-2.612551940757971,-1.1069499360730823,1.5440010070800767,9.198095171260794,-27.791083021872673,0.752801002342445,8,1.2075004577636719,2.080000877380371,3.3150010108947754,3.015000343322754,2.145000457763672,3,0.02749318507784948,-1.5038132372768223,20.104999542236328,-1.2171412876674108,20.655000686645508,-1.8936108044932147,21.825000762939453,0.02749318507784948 4819,2017-08-18,19.76000022888184,19.920000076293945,19.51000022888184,19.895000457763672,2227837.0,-0.012246885386791195,3.432443578402527,1.687504470352577,24.280760130463662,30.95916938571603,1.7869134262780264,2.150145637339545,3.127178648797045,2.6873390020251158,14.131139323229194,0.4949989318847621,-0.7541533178458053,-1.9679998397827099,-3.710727419888425,-0.22527225967699493,-2.8393636298355673,-1.0966360497298524,1.4411997985839804,10.330578186710525,-28.27261978165344,0.8713637900528584,8,1.282500267028805,2.1750001907348597,3.68124961853027,3.259999275207516,2.360000610351559,4,0.06174085522384254,1.8799829102866057,20.0049991607666,-1.5038132372768223,20.104999542236328,-1.2171412876674108,20.655000686645508,0.06174085522384254 4820,2017-08-21,19.55500030517578,19.71500015258789,19.5,19.649999618530273,1241842.0,-0.010374489945927379,-1.0975632449129598,0.7036974243773055,19.839450193469062,29.44721292742726,1.7267079354242831,2.254129397640998,3.2492014599578667,2.8931213413845036,15.426046137425093,0.2600002288818395,-0.730411879604091,-2.035499763488769,-4.005650489054716,-0.06534903792282165,-3.020575126271744,-1.0504244007057935,1.307959762573244,2.827779630101791,-33.41387891785865,0.9850753627829745,8,1.3724994659423828,2.375,3.956249713897705,3.464999198913574,2.7950000762939453,0,0.1066222987437544,3.432443578402527,19.76000022888184,1.8799829102866057,20.0049991607666,-1.5038132372768223,20.104999542236328,0.1066222987437544 4821,2017-08-22,19.864999771118164,19.940000534057614,19.43000030517578,19.7549991607666,1320049.0,0.015852695530786276,2.923046450893592,-1.157909530788845,25.82416338644569,28.843239035362895,1.1268273518661722,1.8449762307115627,2.8639191296751036,2.5867527088445037,16.600238037054037,0.5100002288818324,-0.7551442045802474,-1.602500247955323,-3.6836120813565323,0.47861158544588633,-2.6430561646559276,-0.5619443312547183,0.7253682830810568,30.742033275506337,-6.046191423778936,1.0405559167006044,8,0.9025001525878906,1.875,3.6600003242492676,3.377500534057617,2.719999313354492,1,0.08784298310289751,-1.0975632449129598,19.55500030517578,3.432443578402527,19.76000022888184,1.8799829102866057,20.0049991607666,0.08784298310289751 4822,2017-08-23,20.75,20.905000686645508,20.40999984741211,20.600000381469727,3414977.0,0.0445507293772307,1.152172921512773,1.3636253294492995,38.68544429412507,29.145703815899587,0.02497967775709853,0.8599369167078059,1.9180092584512742,1.702423157956833,17.524352518270334,1.0400009155273438,-0.8251024558185804,-0.626000022888185,-2.6615824923991447,1.4095824466227747,-1.643791257643663,0.39179121186729304,-1.3199996948242188,89.49148158924126,48.64746463937645,1.0177912347554792,8,-0.06999969482421875,0.8249998092651367,2.7750000953674316,2.672499656677246,2.0499992370605504,2,0.05638554584549138,2.923046450893592,19.864999771118164,-1.0975632449129598,19.55500030517578,3.432443578402527,19.76000022888184,0.05638554584549138 4823,2017-08-24,20.450000762939453,20.78499984741211,20.424999237060547,20.774999618530273,1273273.0,-0.014457794557134807,1.0869642136455864,-2.1666645473850186,32.3529486278848,28.837651022272663,0.13892640721496363,1.0756841756790152,2.168475971495674,1.999359507348398,18.328617582496065,0.3600006103515625,-0.9224189314450584,-0.8374993324279778,-2.8724867777300354,1.1974881128740797,-1.8549930550790066,0.17999439022305097,-1.0200004577636719,69.15255552322762,32.012945099685126,1.0174937226510286,8,0.22999954223632812,1.1249990463256836,2.979999542236328,2.972498893737793,2.5999984741210973,3,0.08410754274745869,1.152172921512773,20.75,2.923046450893592,19.864999771118164,-1.0975632449129598,19.55500030517578,0.08410754274745869 4824,2017-08-25,20.354999542236328,20.584999084472656,20.354999542236328,20.5,1094579.0,-0.004645536291386865,-2.172397463892031,0.44615682569119625,30.550268422296483,27.566884519520755,0.06520498960080445,1.0940703584744185,2.213592587852201,2.0950254553423804,18.78989484467241,0.22999954223632812,-0.9997655065115261,-0.8482504844665542,-2.8915663836285717,1.1950654146954633,-1.869908434047563,0.1734074651144546,-0.8954992294311523,62.71179646332396,28.852819083504883,1.0216579495810079,8,0.08250045776367188,1.0250005722045898,3.075000762939453,3.067500114440918,2.630001068115231,4,0.08818472693007662,1.0869642136455864,20.450000762939453,1.152172921512773,20.75,2.923046450893592,19.864999771118164,0.08818472693007662 4825,2017-08-28,20.43000030517578,20.530000686645508,20.209999084472656,20.30500030517578,689987.0,0.0036846359433133635,-1.0317404572757218,-0.8620662439820052,30.68183008632559,28.070842687940182,-0.25533790114758403,0.9442229169203742,2.0690462959985894,2.0198549232345755,19.340974080370465,0.32000160217285156,-1.0816544597603546,-0.6949996948242188,-2.7305003471670304,1.3405009575185929,-1.7127500209956246,0.32275063134718707,-0.941589984893799,67.79659263569651,38.28758194498276,1.0177503261714058,8,-0.2624998092651367,0.5924997329711914,2.9312500953674316,2.992499351501465,2.5550003051757777,0,0.08272151291302077,-2.172397463892031,20.354999542236328,1.0869642136455864,20.450000762939453,1.152172921512773,20.75,0.08272151291302077 4826,2017-08-29,20.024999618530273,20.350000381469727,19.934999465942386,20.30500030517578,1382917.0,-0.019823821859802138,1.2432431039193157,-2.2400054931640625,30.1957191502009,28.651434085647757,0.05688076489517613,1.2428250101302396,2.4131908464056018,2.423526606282522,20.041428943767936,0.4950008392333949,-1.1615075712405094,-0.9920003890991218,-3.0198912200864676,1.035890441888224,-2.0059458045927947,0.021945026394551093,-0.5082574909210216,9.27835456976528,-18.12273359912121,1.0139454154936733,8,0.1425008773803711,0.9975004196166992,3.252500534057617,3.432499885559082,2.41500091552734,1,0.11610490922496686,-1.0317404572757218,20.43000030517578,-2.172397463892031,20.354999542236328,1.0869642136455864,20.450000762939453,0.11610490922496686 4827,2017-08-30,20.01000022888184,20.200000762939453,20.01000022888184,20.15999984741211,729605.0,-0.0007490332052019211,-1.5333468967359551,0.5357116095939274,32.66130071152553,29.45243166697075,0.0636844586726042,1.155203013208439,2.3721915301639704,2.4341423653210406,20.85690207190115,0.19000053405761363,-1.3025170460743993,-0.9042497634887674,-2.9167482339531468,1.108248706975612,-1.910498998720957,0.10199947174342228,-0.46549293009186243,8.823615209415603,-19.684966938291605,1.0062492352321903,8,0.15750026702880504,1.0124998092651332,3.262499809265133,3.452499389648434,2.174999237060547,2,0.1286855985075972,1.2432431039193157,20.024999618530273,-1.0317404572757218,20.43000030517578,-2.172397463892031,20.354999542236328,0.1286855985075972 4828,2017-08-31,20.020000457763672,20.25,19.989999771118164,20.125,1062884.0,0.0004997615575934589,-2.1515004392657326,0.6999987284310276,34.570527168278204,30.595739115616816,0.06262123638586203,1.0464570512821219,2.311279387655027,2.417616584456532,21.330885580257185,0.26000022888183594,-1.2774566026360858,-0.797499561309813,-2.7852263035490523,1.1902271809294263,-1.7913629324294327,0.1963638098098066,-0.4482832912165833,13.077083339446158,-15.929060570104557,0.993863371119619,8,0.14750003814697266,1.0024995803833008,3.252499580383301,3.4424991607666016,2.4849987030029297,3,0.13886107471185438,-1.5333468967359551,20.01000022888184,1.2432431039193157,20.024999618530273,-1.0317404572757218,20.43000030517578,0.13886107471185438 4829,2017-09-01,20.43000030517578,20.665000915527344,20.190000534057614,20.25,1500492.0,0.020479512389477206,-2.166677263074857,-1.7142960944595822,35.392670031588054,32.32387465318559,-0.27082452072009744,0.5147840759488815,1.8618192609791393,2.00013580121049,22.16877635001659,0.6450004577636719,-1.1889085981886751,-0.2934997558593757,-2.158038936729781,1.5710394250110298,-1.2257693462945802,0.6387698345758288,-0.8316174682267246,67.80819949259386,39.169710053616264,0.9322695904352035,9,-0.2624998092651367,0.5924997329711914,2.8299999237060547,3.0199995040893555,0.22999954223632812,4,0.12824272602781184,-2.1515004392657326,20.020000457763672,-1.5333468967359551,20.01000022888184,1.2432431039193157,20.024999618530273,0.12824272602781184 4830,2017-09-04,20.315000534057614,20.395000457763672,20.20499992370605,20.32999992370605,658973.0,-0.005628965707309974,1.6206887479939223,-0.08332980121222397,45.43010697556129,34.50231282975399,-0.04099224906160259,0.4903168574935819,1.9408505330546042,2.1079478132371356,23.461757661038586,0.22500038146973012,-1.096013041248348,-0.3039995193481495,-1.998226725479288,1.390227686782989,-1.1511131224137188,0.5431140837174198,-0.6904853401146269,52.054837470703255,20.13719020610404,0.8471136030655698,9,0.10499954223633168,0.707499504089359,2.7349996566772496,3.0024995803833043,0.654998779296875,0,0.13142997814928692,-2.166677263074857,20.43000030517578,-2.1515004392657326,20.020000457763672,-1.5333468967359551,20.01000022888184,0.13142997814928692 4831,2017-09-05,20.28499984741211,20.46500015258789,20.209999084472656,20.350000381469727,780327.0,-0.0014767750852483497,-1.3720802320733125,4.33354526958291,52.812504097818355,36.07198614127546,0.06129677587475868,0.3670484947823063,1.9345984532543703,2.1340261089219794,24.756031182861758,0.2550010681152344,-0.9665483408460211,-0.2247502326965325,-1.6815726159345168,1.2320721505414518,-0.9531614243155246,0.5036609589224597,-0.634874943615074,43.70364091043954,7.894953015172263,0.7284111916189927,9,0.07499980926513672,0.7375001907348633,2.6825003623962402,3.0325002670288086,0.5650005340576172,1,0.13310331689669241,1.6206887479939223,20.315000534057614,-2.166677263074857,20.43000030517578,-2.1515004392657326,20.020000457763672,0.13310331689669241 4832,2017-09-06,20.28499984741211,20.36000061035156,20.049999237060547,20.200000762939453,745467.0,0.0,1.638302707616438,-1.3076674785058247,54.5161395514532,38.534562910560844,-0.012963329990416383,0.2320613592760239,1.8988877796564552,2.1394845172562,25.605029014476028,0.3100013732910121,-0.7871938349855405,-0.131500244140625,-1.3684112802923494,1.1054107920110994,-0.7499557622164872,0.4869552739352372,-0.6097774279581039,43.70364091043954,4.341808145493786,0.6184555180758624,9,0.015000343322753906,0.7375001907348633,2.6600003242492676,3.010000228881836,0.36499977111816406,2,0.10623616972422267,-1.3720802320733125,20.28499984741211,1.6206887479939223,20.315000534057614,-2.166677263074857,20.43000030517578,0.10623616972422267 4833,2017-09-07,20.530000686645508,20.69499969482422,20.375,20.405000686645508,992659.0,0.012077931529521635,-2.459430480235891,1.4706040750381473,62.41935305243232,42.07557231390926,-0.27426464522022087,-0.11325660951501249,1.6256061462590168,1.9038172353418616,25.631675653802176,0.4099998474121094,-0.6410517945919452,0.17350053787231445,-0.9008765442597486,1.2478776200043775,-0.3636880031937153,0.7106890789383442,-0.8301827018476722,74.41877657718399,30.088216376856536,0.5371885410660308,9,-0.21500110626220703,0.49249935150146484,2.3174996376037598,2.7649993896484375,0.21500015258789062,3,0.08061367384042195,1.638302707616438,20.28499984741211,-1.3720802320733125,20.28499984741211,1.6206887479939223,20.315000534057614,0.08061367384042195 4834,2017-09-08,20.309999465942386,20.53499984741211,20.25,20.4950008392334,801891.0,-0.010716084429857275,1.1509471987101976,-1.4800109863280966,62.11875267503052,45.56856371265426,-0.06852400104593315,0.015800711432614634,1.8156377595893964,2.1314086253466797,25.126741259291673,0.2849998474121094,-0.624543744641521,0.011749362945561614,-0.9247746953289138,0.948273421220037,-0.45651266619167785,0.4800113920828011,-0.5860778271075979,40.31008439642124,-8.887351957885457,0.4682620291372384,9,0.005000114440914416,0.7125005722045863,2.3450007438659632,2.980000495910641,0.5150012969970668,4,0.10807482779627775,-2.459430480235891,20.530000686645508,1.638302707616438,20.28499984741211,-1.3720802320733125,20.28499984741211,0.10807482779627775 4835,2017-09-11,20.405000686645508,20.584999084472656,20.309999465942386,20.399999618530273,783626.0,0.0046775589956280506,-1.9729467802132847,-0.027032599954636888,59.310343466816846,48.80352197005604,-0.18712225116538406,-0.20136186100491216,1.6653626333328617,2.046303601613623,25.3438493907088,0.2749996185302699,-0.5427555275068414,0.1777505874633789,-0.4284846160401159,0.7839857909668737,-0.1253670142883685,0.4808681892151263,-0.6574574668545061,55.038945370025374,3.3621530756546107,0.3031176017517477,9,-0.0625009536743164,0.6174993515014648,2.249999523162842,2.8849992752075195,0.3099994659423828,0,0.012496895475896386,1.1509471987101976,20.309999465942386,-2.459430480235891,20.530000686645508,1.638302707616438,20.28499984741211,0.012496895475896386 4836,2017-09-12,20.905000686645508,21.184999465942386,20.40999984741211,20.450000762939453,1828822.0,0.02450379726413021,-1.897185333071904,90.98054919908466,53.08151832226468,51.07243503791594,-0.6137043217495943,-0.7185105860248377,1.115242692409737,1.5524217163127645,24.16710305622369,0.7799987792968786,-0.42607539030321817,0.6652505874633796,0.013293917434875624,1.3172072574918836,0.3392722524491276,0.9912289224776316,-1.1343083175174158,75.33050900150717,27.262316597094753,0.32597833501425216,9,-0.3175010681152344,0.09749984741210938,1.7587494850158691,2.3849992752075195,-0.1100006103515625,1,0.0031092382001451924,-1.9729467802132847,20.405000686645508,1.1509471987101976,20.309999465942386,-2.459430480235891,20.530000686645508,0.0031092382001451924 4837,2017-09-13,20.479999542236328,20.90999984741211,20.399999618530273,20.84499931335449,1578666.0,-0.020330118653412832,1.0606034917907083,-0.8021974336724563,50.568157188228795,52.849949484577124,-0.12853994725892193,-0.278240444370077,1.4878593344049875,1.9811317268084565,22.481170325110885,0.5100002288818359,-0.3212710432007313,0.22149944305419922,-0.435688578646122,0.8786874647545204,-0.10709456779596138,0.5500934539043598,-0.6527348892356635,24.5988955731126,-19.942946518254118,0.32859401085016104,9,0.13749980926513672,0.41250038146972656,2.183750629425049,2.810000419616699,0.18000030517578125,2,0.01806644763200982,-1.897185333071904,20.905000686645508,-1.9729467802132847,20.405000686645508,1.1509471987101976,20.309999465942386,0.01806644763200982 4838,2017-09-14,20.55500030517578,20.614999771118164,20.34499931335449,20.479999542236328,900592.0,0.003662146709758396,1.7692397981142036,-0.20548167115198904,53.81679889461418,54.89707491380224,-0.13373369197567442,-0.3266724748824572,1.362683398186924,1.9139860457711677,20.46988997730145,0.2700004577636754,-0.1730290199574398,0.2690001487731948,-0.3895518575333945,0.9275521550797841,-0.06027585438009808,0.5982761519264876,-0.6734262596574467,32.62037212699061,-9.22557289375343,0.32927600315329386,9,0.062499046325683594,0.21249961853027344,2.1087498664855957,2.734999656677246,0.3850002288818324,3,0.004621713059793642,1.0606034917907083,20.479999542236328,-1.897185333071904,20.905000686645508,-1.9729467802132847,20.405000686645508,0.004621713059793642 4839,2017-09-15,20.979999542236328,21.15999984741211,20.549999237060547,20.549999237060547,1958801.0,0.02067619706887247,-1.837210127570483,5.733279080413,59.2592307168665,56.43364421839171,-0.5280400178412563,-0.6910147839776002,0.8918965618742227,1.4894135188344748,18.406745631830383,0.6100006103515625,-0.02944684737590464,0.6329994201660156,-0.046097557073647266,1.3120963974056785,0.2934509315461824,0.9725479087858488,-1.0462884799010332,76.5714372907362,36.43800030653774,0.3395484886198321,9,-0.3625001907348633,-0.2999992370605469,1.5687508583068848,2.195000648498535,-0.1649990081787145,4,-0.011201082370370763,1.7692397981142036,20.55500030517578,1.0606034917907083,20.479999542236328,-1.897185333071904,20.905000686645508,-0.011201082370370763 4840,2017-09-18,21.63999938964844,21.73500061035156,21.155000686645508,21.200000762939453,1893454.0,0.03145852534855487,-1.1886839983877335,1.0232518940402133,75.03872356255606,58.90322415891812,-1.0955298874005095,-1.2509390130951594,0.1915447836335744,0.8336027277084845,16.500446147121718,0.7550010681152308,0.12367090338564068,1.1887493133544957,0.3916766846567974,1.985821942052194,0.7902129990056466,1.587285627703345,-1.6562367911688618,93.16538618285058,47.09952093685324,0.3985363143488496,9,-0.7474994659423864,-0.9599990844726598,0.7062506675720179,1.3325004577636683,-0.9099998474121129,0,-0.03766167512457719,-1.837210127570483,20.979999542236328,1.7692397981142036,20.55500030517578,1.0606034917907083,20.479999542236328,-0.03766167512457719 4841,2017-09-19,21.61000061035156,22.024999618530273,21.61000061035156,21.68000030517578,1706833.0,-0.0013862652561456024,-10.857166212532958,-0.15909071205015288,74.69133658484886,61.1449127181843,-0.9586236810483015,-1.142060176136276,0.1611519199367777,0.87428503131828,15.117791023774707,0.4149990081787145,0.25180189004866094,1.071500492095943,0.16950799981132292,1.973492984380563,0.620504245953633,1.522496738238253,-1.5211637311596604,75.29768257183194,23.507989123138117,0.4509962461423094,9,-0.47250080108642223,-0.8825006484985316,0.7362494468689,1.3624992370605504,-0.9700012207031179,1,-0.041416031119173025,-1.1886839983877335,21.63999938964844,-1.837210127570483,20.979999542236328,1.7692397981142036,20.55500030517578,-0.041416031119173025 4842,2017-09-20,21.920000076293945,22.030000686645508,21.51000022888184,21.649999618530273,1257214.0,0.014345185432058205,1.1224435777066597,-3.857166212533864,76.83613140436239,62.746776979509875,-1.1312739213421885,-1.4334032331097575,-0.20559256661591263,0.5785567260157656,15.41413479400565,0.5200004577636683,0.3393182793765632,1.3229999542236328,0.2314130271635335,2.414586881283732,0.7772064906935832,1.8687934177536825,-1.6762701779549758,93.47177918693814,35.265642212046295,0.5457934635300498,9,-0.7799997329711914,-1.1899995803833008,0.06125020980834961,0.6875,-1.2199993133544922,2,-0.051322992522097044,-10.857166212532958,21.61000061035156,-1.1886839983877335,21.63999938964844,-1.837210127570483,20.979999542236328,-0.051322992522097044 4843,2017-09-21,22.170000076293945,22.350000381469727,22.030000686645508,22.059999465942386,1503320.0,0.0114051094493548,-2.764742841755677,0.40740897723899844,75.73961892562188,64.2602065629089,-1.2562875039202197,-1.6315907513995924,-0.5185008425082813,0.33532523820208837,15.861288385615996,0.43000030517578125,0.4120090765539999,1.4869999885559082,0.19209338722442126,2.781906589887395,0.8395466878901665,2.13445328922165,-1.7476430991243213,89.99998940362545,31.644903790177878,0.6474533006657434,9,-0.8400001525878906,-1.2799997329711914,-0.41375017166137695,0.21249961853027344,-1.3500003814697266,3,-0.06811006872735459,1.1224435777066597,21.920000076293945,-10.857166212532958,21.61000061035156,-1.1886839983877335,21.63999938964844,-0.06811006872735459 4844,2017-09-22,22.149999618530273,22.354999542236328,22.030000686645508,22.084999084472656,844789.0,-0.0009021406267407661,-2.7143293114911335,0.5909106672215477,77.92993970810923,66.32905058971917,-1.059223656759336,-1.5496707656704451,-0.5703528071716235,0.3504704328237054,16.24594824932689,0.3249988555908203,0.48781820628110495,1.3772495269775398,-0.06264241020437566,2.817141464159455,0.6573035583865838,2.0971954955684957,-1.4963254328446354,82.91665673254973,22.78293966237979,0.7199459685909573,9,-0.8000001907348633,-1.2574996948242188,-0.5012497901916504,0.125,-1.3299999237060547,4,-0.05462749911112397,-2.764742841755677,22.170000076293945,1.1224435777066597,21.920000076293945,-10.857166212532958,21.61000061035156,-0.05462749911112397 4845,2017-09-25,22.1200008392334,22.295000076293945,22.09000015258789,22.200000762939453,685124.0,-0.0013543467184432556,-1.9285432078582037,-1.230757944775375,77.92998495604967,69.0899913268064,-0.8497265571810431,-1.4615016122766846,-0.6146812532161832,0.37754578468213396,16.465519913350484,0.2049999237060547,0.5229635451396533,1.2627507209777846,-0.28664127025967545,2.8121427122152447,0.48805472535905636,2.037446716596513,-1.2281411036306622,72.18948000442403,9.565309854773844,0.7746959956187299,9,-0.7700014114379883,-1.2275009155273438,-0.6312503814697266,0.0049991607666015625,-1.3000011444091797,0,-0.058996394921520756,-2.7143293114911335,22.149999618530273,-2.764742841755677,22.170000076293945,1.1224435777066597,21.920000076293945,-0.058996394921520756 4846,2017-09-26,22.350000381469727,22.424999237060547,22.07999992370605,22.100000381469727,954224.0,0.01039780892902975,-1.3792980979189897,-3.125002980235081,79.37410771116615,72.29065249602165,-0.9534641721874664,-1.5899021198788716,-0.895946076206414,0.14018238862674437,16.412203200158544,0.34499931335449574,0.590399816822373,1.37650022506714,-0.2565985313224495,3.0095989814567297,0.5599508468723435,2.1930496032619367,-1.2533010729382887,91.80339487579288,25.679406919141428,0.8165493781947949,9,-0.965001106262207,-1.4225006103515625,-0.9212503433227539,-0.23000049591064453,-1.1149997711181676,1,-0.07248325778895881,-1.9285432078582037,22.1200008392334,-2.7143293114911335,22.149999618530273,-2.764742841755677,22.170000076293945,-0.07248325778895881 4847,2017-09-27,22.584999084472656,22.854999542236328,22.415000915527344,22.434999465942386,1205362.0,0.0105144831763746,-3.631644464075974,0.5999984741210795,79.31524807238017,75.12381351577343,-0.9593538372986607,-1.7097572889708452,-1.1818258798960706,-0.09833368014068355,16.53353507546736,0.5049991607666016,0.6818568391147934,1.4827489852905273,-0.23437042527075036,3.199868395851805,0.6241892800098867,2.341308690571168,-1.2757717873765593,67.27262638803154,2.107081522853065,0.8585597052806391,9,-0.8824996948242188,-1.1899995803833008,-1.3312492370605469,-0.4999990463256836,-1.0949993133544922,2,-0.08611909557974773,-1.3792980979189897,22.350000381469727,-1.9285432078582037,22.1200008392334,-2.7143293114911335,22.149999618530273,-0.08611909557974773 4848,2017-09-28,22.79999923706055,22.84499931335449,22.459999084472656,22.65500068664551,965429.0,0.009519599792045419,2.276615776701167,0.9666594611090854,85.57144468658689,78.04739284574237,-0.9190603148260941,-1.7979922217423088,-1.442550517139484,-0.3082917878374545,16.765491235495826,0.3850002288818324,0.7768083081813089,1.5587491989135778,-0.23774087437537617,3.3552392722025317,0.6605041622691026,2.456994235558053,-1.21253293583921,93.33328709451489,23.98999067103884,0.8982450366444765,9,-0.7949991226196325,-1.404999732971195,-1.6724991798400914,-0.7149991989135778,-1.429998397827152,3,-0.09210519931542926,-3.631644464075974,22.584999084472656,-1.3792980979189897,22.350000381469727,-1.9285432078582037,22.1200008392334,-0.09210519931542926 4849,2017-09-29,23.04999923706055,23.21999931335449,22.864999771118164,22.979999542236328,1424756.0,0.010964912647612568,-1.3666696336609505,0.48276134226071565,86.18332167005593,79.28568152435345,-0.9438027496358536,-1.9411691444418295,-1.7095552477220792,-0.551185969537908,17.97931999473017,0.4200000762939382,0.9316817715575141,1.677749252319341,-0.24717133860292506,3.602669843241607,0.7152889568582097,2.640209547780472,-1.2343769524565111,85.08770462181,13.359363351878102,0.9624602954611325,9,-0.6849994659423864,-1.472499847412113,-1.9224991798400914,-1.1549987792968786,-1.5049991607666051,4,-0.09674618724719364,2.276615776701167,22.79999923706055,-3.631644464075974,22.584999084472656,-1.3792980979189897,22.350000381469727,-0.09674618724719364 4850,2017-10-02,22.98500061035156,23.29999923706055,22.6200008392334,23.125,1422850.0,-0.002819897130603155,1.775515764889036,-1.9999999999999492,82.29818061195144,80.13088641625374,-0.7464488226923258,-1.7559111387493012,-1.656542019798966,-0.49583352284979654,19.033624127859323,0.679998397827152,1.0867623136277302,1.47925062179565,-0.5063294867559094,3.4648307303472095,0.4864605675198703,2.4720406760714297,-0.8885029199974284,74.18042590180858,2.7876191059791324,0.9927900542757795,10,-0.580000877380364,-1.3675012588500906,-2.0762505531311,-1.090000152587887,-1.4549999237060511,0,-0.0941919015896091,-1.3666696336609505,23.04999923706055,2.276615776701167,22.79999923706055,-3.631644464075974,22.584999084472656,-0.0941919015896091 4851,2017-10-03,22.98500061035156,22.98500061035156,22.98500061035156,22.98500061035156,0.0,0.0,1.0,-0.0,94.81227420563329,82.12823561639495,-0.5932837473222854,-1.626662287515682,-1.669419304723526,-0.5034220640633187,20.28463593630643,0.0,1.20472747271182,1.3442505836486767,-0.6589290485464225,3.347430215843776,0.34266076755112707,2.3458403997462263,-0.647802610656143,64.40686733018033,-12.371960036857857,1.0015898160975496,10,-0.3200006484985316,-1.3675012588500906,-2.3900003433227504,-1.090000152587887,-1.4500007629394496,1,-0.0941919015896091,1.775515764889036,22.98500061035156,-1.3666696336609505,23.04999923706055,2.276615776701167,22.79999923706055,-0.0941919015896091 4852,2017-10-04,22.440000534057614,23.34000015258789,22.309999465942386,23.01000022888184,2596185.0,-0.02371111863484132,-1.4819238900634377,-100.0,78.8668282512468,82.47570331924217,0.037141258098802865,-0.9612192728343949,-1.1521156064014484,0.03529391674111437,20.784494305159278,1.0300006866455043,1.2039107739037114,0.6915004730224581,-1.2349908815490522,2.6179918275939684,-0.27174520426329707,1.6547461503082133,0.8599987030029368,12.621454509764787,-66.86210409710627,0.9632456772857553,10,0.24499988555908558,-0.7750005722045863,-1.845000267028805,-0.5450000762939418,-1.0750007629394496,2,-0.05369874755025983,1.0,22.98500061035156,1.775515764889036,22.98500061035156,-1.3666696336609505,23.04999923706055,-0.05369874755025983 4853,2017-10-05,22.184999465942386,22.38999938964844,21.975000381469727,22.3799991607666,1713651.0,-0.011363683691905768,2.8604531502279,0.34210491092341444,69.46690914782985,81.53536659032224,0.32910237208522375,-0.6069934469458182,-0.9167394189926377,0.2823844508737423,21.750156011032008,0.4650001525878871,1.2048985931206175,0.35374946594238565,-1.4928885841656374,2.2003875160504087,-0.5695695591116241,1.2770684909963954,1.1550006866455043,15.384550892681489,-61.80429085932151,0.923319025054011,10,0.47250080108642223,-0.519999504089359,-1.5899991989135778,-0.2899990081787145,-0.889999389648441,3,-0.03132746051633495,-1.4819238900634377,22.440000534057614,1.0,22.98500061035156,1.775515764889036,22.98500061035156,-0.03132746051633495 4854,2017-10-06,22.5049991607666,22.59000015258789,22.104999542236328,22.200000762939453,1301607.0,0.014424147060065007,1.0421061930556503,-1.5640967956493106,65.69875194802574,80.17634070054181,0.07236499070068803,-0.7948711783821665,-1.2472474184915754,-0.056998036843346256,22.66122652767956,0.4850006103515625,1.175518414904655,0.5639991760253906,-1.158708361224079,2.28670671327486,-0.29735459259934416,1.4253529446501254,0.8350009918212891,38.82775590963777,-34.83898587919782,0.8613537686247341,10,0.15250110626220703,-0.8099994659423828,-1.909998893737793,-0.6099987030029297,-1.8899993896484375,4,-0.050433164357182814,2.8604531502279,22.184999465942386,-1.4819238900634377,22.440000534057614,1.0,22.98500061035156,-0.050433164357182814 4855,2017-10-09,20.65999984741211,22.350000381469727,20.57999992370605,22.350000381469727,6001819.0,-0.08198175437264243,1.0946744360062206,-5.541014464657582,39.60610919726848,75.7576741989976,1.8869127526729663,1.1280471108822958,0.5670385874014556,1.7622437596256297,23.7523903602065,1.9249992370605504,1.0913693660369184,-1.2937500953674324,-2.9717873108912407,0.384287120156376,-2.1327687031293365,-0.4547314876055282,2.6254003143310563,2.898547719993076,-67.64705209623642,0.8390186077619037,10,1.3000001907348633,1.0349998474121094,-0.06499958038330078,1.2350006103515625,-0.11499977111816406,0,0.04283641023321172,1.0421061930556503,22.5049991607666,2.8604531502279,22.184999465942386,-1.4819238900634377,22.440000534057614,0.04283641023321172 4856,2017-10-10,20.96999931335449,21.149999618530273,20.350000381469727,20.71999931335449,2770114.0,0.01500481453203939,1.6229456937738895,-0.14792894733575082,39.606109197268395,71.34554765731853,1.5204674817797077,0.8676518149464307,0.2231696322729384,1.4281875883122481,24.99936815299608,0.7999992370605469,1.0050390522239425,-0.987000560760503,-2.6567166612318296,0.6827155397108235,-1.8218586109961663,-0.15214251052483974,2.15307683410645,20.735751817562928,-44.97204337361494,0.8348580502356625,10,0.87500095367432,0.7250003814697301,-0.24874925613402965,0.9250011444091832,-1.4799995422363246,1,0.02670488276718208,1.0946744360062206,20.65999984741211,1.0421061930556503,22.5049991607666,2.8604531502279,22.184999465942386,0.02670488276718208 4857,2017-10-11,20.850000381469727,21.100000381469727,20.809999465942386,21.100000381469727,1423504.0,-0.005722409910063342,1.3200073242187216,-1.0,35.13512120269638,65.74151171466403,1.529297071871099,1.071740227459422,0.3110748775003813,1.5255828646842353,26.333184145601173,0.2900009155273402,0.9128727112154138,-1.1254995346069343,-2.733364688819229,0.4823656196053605,-1.9294321117130835,-0.3215669575007851,2.051229704711915,22.321430852218782,-38.648253353940795,0.8039325771061481,10,0.994999885559082,0.8449993133544922,-0.1587505340576172,1.0450000762939453,-1.4750003814697266,2,0.03285369081101641,1.6229456937738895,20.96999931335449,1.0946744360062206,20.65999984741211,1.0421061930556503,22.5049991607666,0.03285369081101641 4858,2017-10-12,20.649999618530273,20.905000686645508,20.56999969482422,20.834999084472656,1264235.0,-0.009592362555408074,1.0615276269843599,0.7399978637695312,33.76621660897824,59.91738893009984,1.5558636283035874,1.348353818526114,0.47954241614533544,1.7027850489922933,27.95009538071505,0.33500099182128906,0.7769652533864431,-1.3302502632141113,-2.9209154556062273,0.2604149291780047,-2.1255828594101693,-0.5349176670180533,2.0471320912744133,13.392824451530775,-42.95004399473406,0.7953325961960573,10,1.1950006484985352,1.1450004577636719,0.011250495910644531,1.2450008392333984,-1.5399990081787145,3,0.03462470536543183,1.3200073242187216,20.850000381469727,1.6229456937738895,20.96999931335449,1.0946744360062206,20.65999984741211,0.03462470536543183 4859,2017-10-13,20.7450008392334,20.780000686645508,20.530000686645508,20.625,754616.0,0.004600543460440365,1.631571550469307,-0.6486550575814749,35.325499289985515,54.698202116548075,1.228727593809161,1.3015769203172098,0.3420172996241746,1.58530622144848,28.758872443944984,0.25,0.6154078865564472,-1.2234991073608406,-2.8483782490160863,0.40138003429440516,-2.035938678188465,-0.4110595365332159,1.7643603643044905,19.750022888183594,-33.15954647251507,0.8124395708276236,10,1.0999994277954102,1.0499992370605469,-0.07625102996826172,1.1499996185302734,-1.1450004577636719,4,0.026512374779970038,1.0615276269843599,20.649999618530273,1.3200073242187216,20.850000381469727,1.6229456937738895,20.96999931335449,0.026512374779970038 4860,2017-10-16,20.825000762939453,21.2450008392334,20.70499992370605,20.815000534057614,1368440.0,0.0038563470942241107,-3.695630540605424,0.08333465787176131,33.18632512423004,47.8508744408366,0.9053134526142799,1.2199354522890786,0.216483693732215,1.4817883187716419,28.527200208281517,0.5400009155273473,0.39828525438569073,-1.1027492523193345,-2.801514729625435,0.5960162249867658,-1.9521319909723864,-0.2533665136662826,1.5116115748329833,53.072641175693356,4.872910670865153,0.8493827386530504,10,1.0199995040893555,0.9999990463256836,-0.1562509536743164,1.0699996948242188,-1.1900005340576136,0,-0.010084080870479961,1.631571550469307,20.7450008392334,1.0615276269843599,20.649999618530273,1.3200073242187216,20.850000381469727,-0.010084080870479961 4861,2017-10-17,20.71500015258789,20.915000915527344,20.63500022888184,20.86000061035156,917767.0,-0.005282141960221254,1.196074618157855,-14.499713904247784,28.798197317601648,42.28769322598714,0.7369501320107972,1.3275090276222485,0.2766381787071168,1.57066580707194,27.963803089161072,0.28000068664550426,0.13122098493951384,-1.1679998397827163,-2.9472555062628416,0.6112558266974091,-2.057627673022779,-0.2783720065426536,1.46268322868033,25.87404565898214,-19.09050250843289,0.8896278332400627,10,0.755000114440918,1.1274995803833008,-0.032500267028808594,1.1800003051757812,-1.1350002288818395,1,-0.008206617187628051,-3.695630540605424,20.825000762939453,1.631571550469307,20.7450008392334,1.0615276269843599,20.649999618530273,-0.008206617187628051 4862,2017-10-18,20.795000076293945,20.8799991607666,20.65999984741211,20.700000762939453,715732.0,0.003861932083841113,-1.5142614249435973,-0.655165609955029,26.54971532540253,37.519116134606335,0.4459658026411404,1.2215342094876576,0.15701014151575166,1.4741844706689022,27.588702688925764,0.2199993133544922,-0.11524538433148734,-1.0317499160766594,-2.8760246708675403,0.8125248387142214,-1.9538872934720999,-0.10961253868121901,1.2364686649903973,37.06284378951412,-1.7097144409248273,0.922137377395441,10,0.6750001907348633,1.047499656677246,0.0,1.1000003814697266,-1.1949996948242188,2,-0.0627554845101187,1.196074618157855,20.71500015258789,-3.695630540605424,20.825000762939453,1.631571550469307,20.7450008392334,-0.0627554845101187 4863,2017-10-19,20.65999984741211,20.940000534057614,20.51499938964844,20.825000762939453,895703.0,-0.006491956161891799,1.1519020348247684,-1.7368642961832674,21.27404474383286,32.58303755636268,0.3820750526489398,1.3044906276470485,0.26353642592410864,1.5897550509614895,26.87941072512568,0.4250011444091726,-0.4139019381219846,-1.0912501335144036,-2.9989017490156265,0.8164014819868193,-2.045075941265015,-0.13742432576379215,1.2369514250870637,19.863036963297592,-12.511844762985998,0.9538258077506115,10,0.6900005340576172,1.182499885559082,0.09499979019165039,1.2350006103515625,-1.0149993896484375,3,-0.062197476132753726,-1.5142614249435973,20.795000076293945,1.196074618157855,20.71500015258789,-3.695630540605424,20.825000762939453,-0.062197476132753726 4864,2017-10-20,20.940000534057614,21.295000076293945,20.65999984741211,20.700000762939453,1363201.0,0.013552792290101534,-2.9687315599053483,-1.4545359966708067,26.62858074577069,31.1410899506407,-0.16010296482571107,0.9794066177949894,-0.034051000980309,1.2891210582724746,25.895529422392695,0.6350002288818359,-0.6479740531619136,-0.7507494926452658,-2.6817600958719297,1.180261110581398,-1.7162547942585995,0.2147558089680679,0.833194667159205,54.487278240349504,26.268629612882982,0.9655053016133324,10,-0.1175003051757777,0.904999732971195,-0.24750089645385387,0.9549999237060582,-1.465000152587887,4,-0.08739254427093601,1.1519020348247684,20.65999984741211,-1.5142614249435973,20.795000076293945,1.196074618157855,20.71500015258789,-0.08739254427093601 4865,2017-10-23,20.815000534057614,20.979999542236328,20.76000022888184,20.95499992370605,659794.0,-0.005969436332950218,1.3157989840784192,-0.5833313465099547,25.888898260795372,29.6169554021437,-0.012073572551319245,1.0557555680165187,0.060263862670669965,1.39255140992881,24.858477951497175,0.21999931335448863,-0.8410404924568162,-0.8104994773864789,-2.768443559455072,1.1474446046821143,-1.7894715184207755,0.1684725636478177,0.844339081579438,38.46165132230422,14.208346563634386,0.9789720410342971,10,0.08999919891357777,1.029999732971195,-0.1662507057189906,1.0799999237060582,-1.350000381469723,0,-0.05837137263580161,-2.9687315599053483,20.940000534057614,1.1519020348247684,20.65999984741211,-1.5142614249435973,20.795000076293945,-0.05837137263580161 4866,2017-10-24,20.729999542236328,20.864999771118164,20.670000076293945,20.7450008392334,516113.0,-0.004083641106912617,-1.888879469899264,0.10715258855585831,28.836636175862992,28.917123732495543,0.0394520828496745,1.0679201475270474,0.15067770829772797,1.4539123044325208,23.65027772371834,0.19499969482421875,-1.0572161620715441,-0.8145004272460952,-2.780267402440753,1.1512665479485626,-1.7973839148434223,0.16838306035123196,0.8245929346673364,27.564097861570296,1.7634568122931142,0.9828834875973282,10,0.17500019073486328,1.1150007247924805,0.056250572204589844,1.1650009155273438,-1.0100002288818395,1,-0.05282196514879234,1.3157989840784192,20.815000534057614,-2.9687315599053483,20.940000534057614,1.1519020348247684,20.65999984741211,-0.05282196514879234 4867,2017-10-25,20.63999938964844,20.82999992370605,20.549999237060547,20.614999771118164,735584.0,-0.00434154146528154,-2.612896080723513,-1.6664971392246488,30.064524957213777,28.505824660077273,0.1078751462829679,1.0590316687674992,0.2628873998726924,1.5235008014496643,21.936269950226436,0.28000068664550426,-1.0344208174954588,-0.8072505950927713,-2.748572486220688,1.1340712960351453,-1.7779115406567279,0.16341035047118524,0.8182257196205072,16.025626918045287,-10.6343564674312,0.9706609455639583,10,0.26500034332275035,1.2050008773803675,0.292500495910641,1.2550010681152308,-0.9650001525878942,2,-0.05135656479108286,-1.888879469899264,20.729999542236328,1.3157989840784192,20.815000534057614,-2.9687315599053483,20.940000534057614,-0.05135656479108286 4868,2017-10-26,20.700000762939453,20.76499938964844,20.46500015258789,20.674999237060547,1041323.0,0.0029070433655682404,2.8709883835399355,1.0000762951093414,25.034625070503097,27.362394191245894,0.06225958364179718,0.8786878324773291,0.22947450375842138,1.4484986123478905,20.178184551785655,0.2999992370605504,-1.033437813538992,-0.6422492980957024,-2.5009087999884088,1.216410203797004,-1.5715790490420574,0.28708045285065253,0.6695663681055564,28.31332915095402,3.0606088053240548,0.9293297509463533,10,0.17999935150146484,1.1449995040893555,0.2349996566772461,1.1949996948242188,-1.2250003814697266,3,-0.05314011308826272,-2.612896080723513,20.63999938964844,-1.888879469899264,20.729999542236328,1.3157989840784192,20.815000534057614,-0.05314011308826272 4869,2017-10-27,20.81999969482422,20.9950008392334,20.700000762939453,20.70499992370605,1000075.0,0.005797049635843932,-3.7200732433051042,4.599710100702003,54.23279301972139,29.700890624078262,-0.05138572975651812,0.614566055741335,0.1459049001601116,1.3020689998005608,17.747589232206916,0.2950000762939453,-0.9979766941996786,-0.4107503890991211,-2.0976731703948666,1.2761723921966244,-1.2542117797469956,0.4327110015487534,0.46800209625476796,66.98095892727973,37.29364300086568,0.8434613906478735,10,0.06000041961669922,1.0250005722045898,0.29000043869018555,1.0750007629394531,-1.1199989318847656,4,-0.05643608329891803,2.8709883835399355,20.700000762939453,-2.612896080723513,20.63999938964844,-1.888879469899264,20.729999542236328,-0.05643608329891803 4870,2017-10-30,20.81999969482422,20.98500061035156,20.76000022888184,20.76000022888184,775269.0,0.0,-6.500079473567743,0.5217355248535844,45.25318786011689,31.529222906579957,-0.058300672881951954,0.4680504920431474,0.18969409364581935,1.2603608613212458,15.830655230631047,0.22500038146971946,-0.9342147358781716,-0.3025003433227553,-1.780341924264981,1.1753412376194703,-1.0414211337938681,0.4364204471483575,0.3929619834860283,66.98095892727973,34.66754308862399,0.7389207904711128,10,0.06000041961669922,1.0250005722045898,0.30124998092651367,1.0750007629394531,-1.2399997711181676,0,-0.06460131282753356,-3.7200732433051042,20.81999969482422,2.8709883835399355,20.700000762939453,-2.612896080723513,20.63999938964844,-0.06460131282753356 4871,2017-10-31,20.81999969482422,20.81999969482422,20.81999969482422,20.81999969482422,0.0,0.0,1.0,0.0,48.97258260686667,34.020652604520414,-0.04675718308593346,0.3136170452236655,0.22439238711818277,1.2211033852252768,13.810127733643544,0.0,-0.8823982018613563,-0.194250297546386,-1.3874160455289797,0.9989154504362077,-0.7908331715376846,0.4023325764449126,0.32392507973878537,66.98095892727973,32.02375492928607,0.5965828739912971,10,0.06000041961669922,1.0250005722045898,0.30124998092651367,1.0750007629394531,-1.1949996948242188,1,-0.0650816312246717,-6.500079473567743,20.81999969482422,-3.7200732433051042,20.81999969482422,2.8709883835399355,20.700000762939453,-0.0650816312246717 4872,2017-11-01,21.23500061035156,21.375,21.07999992370605,21.1200008392334,1465542.0,0.019932801230083896,-2.025616948854059,100.0,67.46266447274785,39.15272146328874,-0.4389395321040368,-0.206895808114556,-0.17890305194589473,0.7716538928738146,13.238942822395858,0.5550003051757812,-0.8143832471857841,0.2810006141662562,-0.714322805650113,1.2763240339826254,-0.21666109574193015,0.7786623240744426,-0.8850002288818324,84.61544910731837,44.99184574063222,0.4976617099081853,11,-0.31500053405761363,0.6099996566772496,-0.07875108718871715,0.6599998474121129,-1.7550010681152308,2,-0.07134453748301484,1.0,20.81999969482422,-6.500079473567743,20.81999969482422,-3.7200732433051042,20.81999969482422,-0.07134453748301484 4873,2017-11-02,21.489999771118164,21.674999237060547,21.184999465942386,21.200000762939453,1328518.0,0.012008436705309045,-2.062483236277635,2.5217355248537094,70.29966634444494,44.00506430758589,-0.6300815547668499,-0.5445517228579249,-0.4093209304204919,0.4913228085684942,13.489048430611412,0.4899997711181605,-0.7056047509191643,0.5707497596740723,-0.28191926454051597,1.4234187838886605,0.14441524756677993,0.9970842717813646,-1.1194993972778313,81.02566610587269,37.28175751488571,0.4263345121072939,11,-0.4200000762939453,0.35500049591064453,0.05874967575073242,0.25,-1.8699989318847656,3,-0.0844579131404607,-2.025616948854059,21.23500061035156,1.0,20.81999969482422,-6.500079473567743,20.81999969482422,-0.0844579131404607 4874,2017-11-03,21.3700008392334,21.604999542236328,21.26000022888184,21.5,1017525.0,-0.005583942911253081,1.0294181995657745,-0.44827450129239754,64.53332058378044,48.29888901013978,-0.49469505534844416,-0.5417179982122704,-0.26256565966792067,0.5859130523412155,13.444410474906343,0.34499931335448863,-0.5909749492076983,0.5075007438659682,0.031193436443786027,0.9838080512881504,0.2693470901548771,0.7456543975770593,-0.9473205108642588,66.66680563575217,23.107252256998237,0.2381536537110909,11,-0.3000011444091797,0.47499942779541016,0.3299989700317383,0.20499897003173828,-1.6600017547607422,4,-0.08867573155564046,-2.062483236277635,21.489999771118164,-2.025616948854059,21.23500061035156,1.0,20.81999969482422,-0.08867573155564046 4875,2017-11-06,21.545000076293945,21.649999618530273,21.32999992370605,21.350000381469727,963389.0,0.008189014047171428,-1.7233945847671708,-1.5000073360036386,71.39174472210249,53.02723440416639,-0.6205070996525563,-0.6819812615016119,-0.4106412623684932,0.3766046675069745,13.341953568571482,0.3199996948242223,-0.4303235497899962,0.6382499694824233,0.08322228956011912,1.1932776494047275,0.3607361295212712,0.9157638094435754,-1.0722269915771498,84.79541165290252,37.387761921938434,0.2775138399611523,11,-0.47500038146972656,0.3000001907348633,0.42624950408935547,0.029999732971191406,-1.2700004577636719,0,-0.0856346858584861,1.0294181995657745,21.3700008392334,-2.062483236277635,21.489999771118164,-2.025616948854059,21.23500061035156,-0.0856346858584861 4876,2017-11-07,21.530000686645508,21.815000534057614,21.520000457763672,21.575000762939453,1149824.0,-0.0006961888881560352,-8.076850846562289,-0.2307699831761806,69.60001627604183,57.42006677292507,-0.5365137486548086,-0.6565379061307937,-0.355281045380508,0.3642042492121078,13.067219057751828,0.29500007629394176,-0.3043648446742324,0.5952505111694322,-0.02578859129648947,1.2162896136353538,0.28473095993647135,0.905770062402393,-1.0091385558349621,61.22454275571474,11.991637831409832,0.31051955123296043,11,-0.3900003433227539,0.3149995803833008,0.48124885559082387,-0.15000057220458984,-1.375,1,-0.09057132841379756,-1.7233945847671708,21.545000076293945,1.0294181995657745,21.3700008392334,-2.062483236277635,21.489999771118164,-0.09057132841379756 4877,2017-11-08,21.53499984741211,21.6299991607666,21.375,21.51000022888184,720974.0,0.00023219510483807326,1.3721045767869342,-0.5555461365658516,75.0716485841892,62.979736052223515,-0.4483553540093155,-0.6404221447603717,-0.31854558615537343,0.33466980169929883,12.654732056835583,0.25499916076660156,-0.15375537531076588,0.5659996986389153,-0.10860449251299542,1.240603889790826,0.22869760306296172,0.9033017942148689,-0.9364894124067398,55.55552191630696,2.4998120006558935,0.33730209557595514,11,-0.2774991989135742,0.3100004196166992,0.6062498092651367,-0.1700000762939453,-1.4400005340576207,2,-0.08869281917555416,-8.076850846562289,21.530000686645508,-1.7233945847671708,21.545000076293945,1.0294181995657745,21.3700008392334,-0.08869281917555416 4878,2017-11-09,21.364999771118164,21.84000015258789,21.23500061035156,21.55500030517578,1348564.0,-0.007894129440375819,-1.6888936925939317,-7.60013733119815,62.99693190700081,63.95352926192124,-0.19456576957488636,-0.4364885483597831,-0.10824821474287916,0.48193069834947977,12.066102084198093,0.6049995422363317,-0.02101584201309592,0.3602496147155776,-0.3189409982644449,1.0394402276956,0.020654308225566353,0.6998449212055888,-0.6934999301696614,21.48748084768358,-30.09057470681834,0.33959530649001074,11,-0.06499958038330078,0.10500049591064453,0.8100004196166992,0.020000457763671875,-1.3150005340576172,3,-0.0882284226106117,1.3721045767869342,21.53499984741211,-8.076850846562289,21.530000686645508,-1.7233945847671708,21.545000076293945,-0.0882284226106117 4879,2017-11-10,21.295000076293945,21.475000381469727,21.05500030517578,21.31999969482422,1679726.0,-0.0032763723648079335,1.5074557183281427,0.13157656979370577,65.1898780019655,66.16871705545998,-0.05598937208321075,-0.3406361987104489,-0.011151327170761505,0.5323854281153118,11.244431203611546,0.4200000762939453,0.11519303756947608,0.2627499580383308,-0.41669638340828286,0.9421962994849444,-0.07697321268497603,0.6024731287616376,-0.5300202104142926,30.573225193529108,-21.727742173175802,0.33972317072330604,11,0.034999847412109375,0.17500019073486328,0.8662500381469727,0.09000015258789062,-1.0249996185302734,4,-0.07865692561913595,-1.6888936925939317,21.364999771118164,1.3721045767869342,21.53499984741211,-8.076850846562289,21.530000686645508,-0.07865692561913595 4880,2017-11-13,20.614999771118164,21.3799991607666,20.56999969482422,21.350000381469727,1841870.0,-0.03193239270906467,1.0377391988637454,29.400473029678796,47.35632385504132,65.98913274970158,0.6614300615424114,0.34027053931133366,0.6923105467580726,1.19148244458518,10.891042702841327,0.8099994659423828,0.25486489654464606,-0.40675029754638814,-1.1058874135127965,0.29238681842002023,-0.7563188555295923,-0.05718173956318395,1.2250003814697266,3.543311816846538,-49.743316990922345,0.34956855798320347,11,0.5900001525878906,0.7350006103515625,1.5612502098083496,0.7700004577636719,-0.2549991607666051,0,-0.04390010655801335,1.5074557183281427,21.295000076293945,-1.6888936925939317,21.364999771118164,1.3721045767869342,21.53499984741211,-0.04390010655801335 4881,2017-11-14,20.545000076293945,20.7549991607666,20.524999618530273,20.59499931335449,1021098.0,-0.003395570972660855,-4.111092273131861,0.06802611638190054,47.79583639792917,63.803929630277295,0.7692093578395678,0.4183291968635352,0.786409294258263,1.2403587642045544,10.455966107942574,0.22999954223632812,0.2667619074718992,-0.4682499885559075,-1.1869498967664853,0.25044991965467034,-0.8275999426611946,-0.10890003445062035,1.269600067138672,1.5209467407558899,-54.145861119571535,0.35934995410528836,11,0.6374998092651367,0.5500001907348633,1.2824997901916504,0.8400001525878906,-0.41500091552734375,1,-0.013141905902215867,1.0377391988637454,20.614999771118164,1.5074557183281427,21.295000076293945,-1.6888936925939317,21.364999771118164,-0.013141905902215867 4882,2017-11-15,19.489999771118164,20.799999237060547,19.295000076293945,20.75,4603048.0,-0.051350708262741906,1.2132361706573767,25.200389105060157,30.793609465305877,59.4143677548174,1.7328813767376587,1.4446155033459647,1.8537463266505263,2.2685251707583447,10.67924799990944,1.5049991607666016,0.2725230088224997,-1.4580002784729018,-2.4464624025314805,-0.4695381544143231,-1.9522313405021912,-0.9637692164436125,2.273016351318361,7.662070293851593,-49.33881215378649,0.49423106202928974,11,1.077500343322754,1.077500343322754,2.2800002098083496,1.8950004577636719,0.7900009155273438,2,0.03412010894493678,-4.111092273131861,20.545000076293945,1.0377391988637454,20.614999771118164,1.5074557183281427,21.295000076293945,0.03412010894493678 4883,2017-11-16,19.375,19.614999771118164,19.0049991607666,19.57999992370605,2628780.0,-0.005900450101009258,3.4363742292566877,0.16269832259314315,27.027007357703752,55.246999618586656,1.6945143853929672,1.5372246034482657,1.9721025564634616,2.35838446585959,10.828857351528653,0.6100006103515625,0.26637453582315374,-1.5087500572204604,-2.7183473212092153,-0.2991527932317055,-2.113548689214838,-0.903951425226083,2.239935159667972,14.97978365889519,-39.074986949203165,0.6047986319943776,11,1.047499656677246,1.047499656677246,2.3949999809265137,2.010000228881836,0.8850002288818395,3,0.03716125488281241,1.2132361706573767,19.489999771118164,-4.111092273131861,20.545000076293945,1.0377391988637454,20.614999771118164,0.03716125488281241 4884,2017-11-17,19.11000061035156,19.405000686645508,18.915000915527344,19.38500022888184,1860922.0,-0.013677387852822798,2.111104383261379,1.341462053052282,24.926670470181534,50.084213590595446,1.7938632608419525,1.7477010359933054,2.244540673648199,2.5971657128008445,11.683210045546339,0.48999977111816406,0.17898014375153082,-1.6822494506835959,-3.1277815376087226,-0.2367173637584692,-2.4050154941461592,-0.9594834072210325,2.2961396694043046,7.910743758167996,-42.67033210906453,0.7227660434625626,11,1.2674999237060582,1.2674999237060582,2.709999561309818,2.274999618530277,1.1999988555908274,4,0.04918883289829967,3.4363742292566877,19.375,1.2132361706573767,19.489999771118164,-4.111092273131861,20.545000076293945,0.04918883289829967 4885,2017-11-20,19.600000381469727,19.770000457763672,19.34000015258789,19.450000762939453,1859585.0,0.025641012845009747,-1.3243207019027048,-0.545453914925183,34.35896633330418,46.168541374735696,1.1163466904633559,1.2248058078985338,1.7647641988077467,2.0707572451813547,12.312619337227112,0.6599998474121129,0.06395323508307627,-1.1314996719360337,-2.67200914090569,0.4090097970336224,-1.90175440642086,-0.36124493745120745,1.5570259618632853,36.33952657237509,-11.664465091349498,0.7702547344848273,11,0.7775001525878906,0.7775001525878906,2.2199997901916504,1.7849998474121094,1.0049991607666016,0,0.03418367669662792,2.111104383261379,19.11000061035156,3.4363742292566877,19.375,1.2132361706573767,19.489999771118164,0.03418367669662792 4886,2017-11-21,19.63500022888184,19.825000762939453,19.520000457763672,19.7549991607666,1343183.0,0.0017857064658632904,1.3461369171630624,-0.7999949137240204,27.272687864638925,40.85754573923011,0.87643948997545,1.16320322246197,1.7244861706314865,1.9994220928806108,12.790992755884023,0.30500030517578125,-0.040084248480589224,-1.0417498588561962,-2.658433482025572,0.5749337643131796,-1.8500916704408858,-0.23340804727150655,1.2978235716706052,38.19628405657514,-4.962764276468917,0.8083418115846879,11,0.7425003051757777,0.7425003051757777,2.199999809265133,1.7499999999999964,1.119998931884762,1,0.036923879450904806,-1.3243207019027048,19.600000381469727,2.111104383261379,19.11000061035156,3.4363742292566877,19.375,0.036923879450904806 4887,2017-11-22,19.57999992370605,19.75,19.51000022888184,19.70499992370605,1061302.0,-0.002801135957965828,1.232554425932719,1.0416759385828582,21.2349063617051,36.217320678641705,0.6984041642411078,1.1960409405654104,1.7871615153987328,2.0192346043331106,13.104933300832569,0.2399997711181605,-0.18896134727049585,-1.0437501907348654,-2.7333620158447722,0.6458616343750414,-1.8885561032898188,-0.198944278179912,1.1510415883438831,73.07682633902145,33.27391324619251,0.8448059125549537,11,0.615000724792484,0.797500610351566,2.076250076293949,1.8050003051757848,1.3299999237060582,2,0.0280898487846597,1.3461369171630624,19.63500022888184,-1.3243207019027048,19.600000381469727,2.111104383261379,19.11000061035156,0.0280898487846597 4888,2017-11-23,19.600000381469727,19.684999465942386,19.38500022888184,19.5,641390.0,0.0010214738427787307,1.2222285015929395,-0.8000030517578125,22.515498700988104,31.475722978533106,0.44891781360576744,1.1482786777596772,1.7728088783053053,1.9650029694367852,13.359944060338785,0.2999992370605469,-0.3455371375044898,-0.9687497138977044,-2.7184560279172096,0.7809566001218009,-1.843602870907457,-0.09389655688795173,0.9494370709279494,75.27467920905802,37.26419370660025,0.8748531570097522,11,0.5474996566772461,0.7775001525878906,2.0562496185302734,1.7849998474121094,1.6700000762939453,3,0.03469389244597498,1.232554425932719,19.57999992370605,1.3461369171630624,19.63500022888184,-1.3243207019027048,19.600000381469727,0.03469389244597498 4889,2017-11-24,19.645000457763672,19.809999465942386,19.545000076293945,19.61000061035156,959344.0,0.0022959222152101333,-2.2120959911222515,0.3499971389880002,19.25565214385513,28.353426121734643,0.16232138542736507,1.0653586265094646,1.7203948814557641,1.88592536507268,14.011424501143166,0.26499938964844105,-0.5266367331740192,-0.864999675750731,-2.6575661247376665,0.9275667732362045,-1.7612829002442005,0.03128354874273853,0.7409933409469716,62.88658172093755,29.522003266853062,0.896283224493468,11,0.21249961853027344,0.7325000762939453,1.951249599456787,1.739999771118164,1.715000152587887,4,0.03130566336409113,1.2222285015929395,19.600000381469727,1.232554425932719,19.57999992370605,1.3461369171630624,19.63500022888184,0.03130566336409113 4890,2017-11-27,19.475000381469727,19.78499984741211,19.424999237060547,19.700000762939453,1320146.0,-0.0086536051072863,-1.2153701693124799,-6.428610354222781,18.335886262030627,25.080098328857023,0.17165841749977773,1.190463950121952,1.8595757394672674,2.0198747087833624,14.76266264966202,0.3600006103515625,-0.6884182612785601,-0.9677497863769524,-2.8115343583766013,0.8760347856226964,-1.8896420723767768,-0.04585750037712799,0.7638941289225869,20.454555306540257,-8.998202151470835,0.921892285999824,11,0.38249969482421875,0.9025001525878906,1.8587498664855957,1.9099998474121094,2.494998931884762,0,0.042875433536173624,-2.2120959911222515,19.645000457763672,1.2222285015929395,19.600000381469727,1.232554425932719,19.57999992370605,0.042875433536173624 4891,2017-11-28,19.46500015258789,19.549999237060547,19.36000061035156,19.489999771118164,640601.0,-0.0005134905615381546,1.6206969126952253,0.11110922731318612,18.153850848858383,23.6756807048073,0.013801189574600414,1.1528535142377194,1.8389722192951439,1.984059292697161,15.589735758991964,0.18999862670898793,-0.8660172413330685,-0.910000038146972,-2.794546559140354,0.9745464828464101,-1.852273298643663,0.03227322234971908,0.6415049983179273,23.33329094770079,-2.7012484585236614,0.9422732604966906,11,-0.09499931335449219,0.9125003814697266,1.9099998474121094,1.9200000762939453,2.504999160766598,1,0.05856662628881981,-1.2153701693124799,19.475000381469727,-2.2120959911222515,19.645000457763672,1.2222285015929395,19.600000381469727,0.05856662628881981 4892,2017-11-29,19.71999931335449,19.959999084472656,19.59000015258789,19.600000381469727,1570951.0,0.013100393463531201,-4.285722070844686,-4.800030518043651,25.337317700886558,23.48793740960539,-0.22924957921638978,0.8206077375099987,1.5457077006684514,1.6849008657331197,16.25443052210469,0.4949989318847656,-0.9638288662269581,-0.5792508125305211,-2.439888113232513,1.2813864881714707,-1.5095694628815153,0.351067837820473,0.2673554140134833,59.999936421550196,32.01090894930988,0.9303186503509951,11,-0.28249931335448863,0.6575012207031286,1.6550006866455114,1.6650009155273473,2.35000038146973,2,0.052484781108040224,1.6206969126952253,19.46500015258789,-1.2153701693124799,19.475000381469727,-2.2120959911222515,19.645000457763672,0.052484781108040224 4893,2017-11-30,19.674999237060547,19.905000686645508,19.584999084472656,19.725000381469727,1467425.0,-0.0022819512099814254,-1.782605090100923,-0.4166799122611943,25.528684280736513,23.554827833000388,-0.15334529293611254,0.7617141283589746,1.54307108522341,1.6811197241519267,16.436017216866176,0.32000160217285156,-1.0692219084830228,-0.5335008621215813,-2.3253805655715425,1.2583788413283798,-1.4294407138465601,0.3624389896033975,-0.7599983215332031,52.499904632326114,23.811738514427457,0.8959398517249798,11,-0.024999618530273438,0.7025012969970703,1.7000007629394531,1.710000991821289,2.2250003814697266,3,0.06277004616220117,-4.285722070844686,19.71999931335449,1.6206969126952253,19.46500015258789,-1.2153701693124799,19.475000381469727,0.06277004616220117 4894,2017-12-01,19.475000381469727,19.73500061035156,19.43000030517578,19.645000457763672,1019618.0,-0.010165126472487795,-1.346154128305735,3.3999237078008773,29.85865390966316,23.0547931192625,0.11608076706242443,0.856371750386856,1.6927718526891695,1.8270067048236704,16.72382389647092,0.3050003051757777,-1.036099626825088,-0.6387496948242202,-2.371459326420055,1.0939599367716148,-1.5051045106221395,0.22760512097369912,-0.5401994705200188,19.16667726307539,-12.17743135625053,0.8663548157979182,12,0.1849994659423828,0.9025001525878906,1.8874998092651367,1.9099998474121094,2.125,4,0.09216945012241795,-1.782605090100923,19.674999237060547,-4.285722070844686,19.71999931335449,1.6206969126952253,19.46500015258789,0.09216945012241795 4895,2017-12-04,19.700000762939453,19.86000061035156,19.63999938964844,19.700000762939453,883084.0,0.011553292788831548,-2.666603089834163,-0.0,35.84590149897866,24.007372411966912,-0.10420062134835817,0.5123289072921864,1.4200179678472935,1.5483341099514156,16.844695728049633,0.3850002288818324,-0.9717254159809698,-0.3214993476867676,-1.9250056031522753,1.2820069077787402,-1.1232524754195197,0.4802537800459845,-0.74579585647583,56.66683620919879,20.66007759650242,0.8017531277327532,12,-0.04000091552734375,0.6774997711181641,1.6624994277954102,1.6849994659423828,1.8899993896484375,0,0.08426394838191964,-1.346154128305735,19.475000381469727,-1.782605090100923,19.674999237060547,-4.285722070844686,19.71999931335449,0.08426394838191964 4896,2017-12-05,19.57999992370605,19.86000061035156,19.46999931335449,19.700000762939453,1013753.0,-0.006091412923148409,-1.294111377265616,-100.0,52.19512648982581,27.447396870646994,0.008021509477838862,0.5046223850690161,1.482471602584301,1.6242777118492207,16.78787665334276,0.3900012969970703,-0.8683251073922911,-0.3440001487731976,-1.7907807313577315,1.1027804338113363,-1.0673904400654664,0.3793901425190711,-0.6067791016387893,28.30188000230255,-10.823900776122752,0.7233902912922675,12,0.07999992370605824,0.797500610351566,1.7825002670288121,1.8050003051757848,1.7199993133544957,1,0.12206329923192683,-2.666603089834163,19.700000762939453,-1.346154128305735,19.475000381469727,-1.782605090100923,19.674999237060547,0.12206329923192683 4897,2017-12-06,19.625,19.725000381469727,19.46999931335449,19.649999618530273,1082746.0,0.0022982674396982983,1.9142788634456707,0.20832869744893287,56.31313277268824,31.202689545280343,-0.03344066413890445,0.32590229741293086,1.371684858272399,1.534396093125757,17.080133515647386,0.2550010681152379,-0.8263467680504668,-0.2035000801086433,-1.4393038930886135,1.032303732871327,-0.8214019865986302,0.4144018263813436,-0.6331435806411747,41.05253436236382,-1.080974622894452,0.6179019064899853,12,0.034999847412109375,0.7525005340576172,1.7375001907348633,1.760000228881836,2.0849990844726562,2,0.1194904108715662,-1.294111377265616,19.57999992370605,-2.666603089834163,19.700000762939453,-1.346154128305735,19.475000381469727,0.1194904108715662 4898,2017-12-07,19.479999542236328,19.78499984741211,19.3799991607666,19.700000762939453,1003879.0,-0.0073885583573845,1.0769298485856253,8.800183108262761,59.9462045825574,35.723862038469484,0.10364718019650354,0.3398676956328224,1.4409261934920927,1.6350524100370798,17.067256614998737,0.4050006866455078,-0.7651780078073429,-0.25425052642822266,-1.263389042413717,0.7548879895572718,-0.7588197844209681,0.2503187315645228,-0.46988023753176833,20.833349890129256,-24.570396689719182,0.5045692579927465,12,0.18000030517578125,0.8975009918212891,1.9025006294250488,1.9050006866455078,1.9799995422363281,3,0.13295688980753217,1.9142788634456707,19.625,-1.294111377265616,19.57999992370605,-2.666603089834163,19.700000762939453,0.13295688980753217 4899,2017-12-08,19.6200008392334,19.71999931335449,19.524999618530273,19.600000381469727,1049157.0,0.007186925066066996,-1.2940872882306325,-0.09091066722152864,50.66226587644441,39.31568199562657,-0.04500611639247509,0.07161742275539495,1.217171131987044,1.4643236146450604,17.493199033068805,0.2399997711181605,-0.6745243057424304,-0.03049926757812571,-0.7224140423754157,0.6614155072191643,-0.3764566549767707,0.3154581198205193,-0.5919839068900181,50.00019868154961,3.3073778657525494,0.34595738739864473,12,0.03999900817871094,0.7574996948242188,1.8374991416931152,2.0174989700317383,2.729999542236328,4,0.11620788388233128,1.0769298485856253,19.479999542236328,1.9142788634456707,19.625,-1.294111377265616,19.57999992370605,0.11620788388233128 4900,2017-12-11,19.709999084472656,19.940000534057614,19.549999237060547,19.684999465942386,1917016.0,0.004587066329747147,-1.6440759059903423,1.2499523173753708,52.39612875391055,43.120379540632364,-0.1097003896859583,-0.09450274604071751,1.0448335091210694,1.3468430215684855,18.649323823161595,0.39000129699706676,-0.5881552427291794,0.10474901199340891,-0.4196800967116765,0.6291781206984943,-0.1574655423591338,0.3669635663459516,-0.6644424770432344,58.92841329418774,10.699795027348102,0.2622145543525433,12,-0.039999961853027344,0.6675014495849609,1.7475008964538574,1.9275007247924805,2.450000762939453,0,0.09589048121701826,-1.2940872882306325,19.6200008392334,1.0769298485856253,19.479999542236328,1.9142788634456707,19.625,0.09589048121701826 4901,2017-12-12,20.274999618530273,20.584999084472656,19.700000762939453,19.780000686645508,2647977.0,0.02866568038061046,-1.7022899874202115,19.80025940337506,66.74697444061857,47.7214525117137,-0.6120868726995639,-0.7175577356211562,0.4023612934087666,0.757047233709212,19.723738591558043,0.8849983215332031,-0.4788469074429109,0.6832495689392104,0.25573229315951806,1.1107668447189027,0.46949093104936424,0.8970082068290566,-1.193665254035725,74.27390161246156,27.98267125591994,0.2137586378898455,12,-0.29250049591064453,0.10250091552734375,1.1825003623962402,1.3625001907348633,2.524999618530277,1,0.06485822731438073,-1.6440759059903423,19.709999084472656,-1.2940872882306325,19.6200008392334,1.0769298485856253,19.479999542236328,0.06485822731438073 4902,2017-12-13,20.155000686645508,20.32999992370605,20.075000762939453,20.28499984741211,1053246.0,-0.0059185664188665665,1.3181814241003347,-0.2626251339000162,62.75863218062204,51.85811338947876,-0.47370951498448477,-0.5746465957384608,0.45946651677354566,0.8472297880195896,18.902533370499658,0.254999160766598,-0.34338790992271484,0.5300005912780748,0.03732813677619262,1.0226730457799569,0.2836643640271319,0.7763368185290176,-0.9834464389522743,64.31548339815153,20.794453686138468,0.24633622725094165,12,-0.1725015640258789,0.22249984741210938,1.3374996185302734,1.482499122619629,2.7950000762939418,2,0.05680965077682698,-1.7022899874202115,20.274999618530273,-1.6440759059903423,19.709999084472656,-1.2940872882306325,19.6200008392334,0.05680965077682698 4903,2017-12-14,20.09499931335449,20.334999084472656,19.88999938964844,20.18000030517578,1186649.0,-0.002976996836858259,1.25317128053578,0.6538580043135974,60.27394396925241,55.23759006276645,-0.388746680766193,-0.48268657137308324,0.46280093263382227,0.882511360209218,17.538341070324194,0.4449996948242152,-0.19968734215508377,0.4339992523193317,-0.08620889770719486,0.9542074023458582,0.1738951773060684,0.6941033273325949,-0.8386383754544902,53.7735832081257,12.177452226431846,0.260104075013263,12,-0.11250019073485973,0.28250122070312855,1.4562511444091832,1.542500495910648,2.845001220703125,3,0.08036824216484995,1.3181814241003347,20.155000686645508,-1.7022899874202115,20.274999618530273,-1.6440759059903423,19.709999084472656,0.08036824216484995 4904,2017-12-15,20.049999237060547,20.165000915527344,19.88999938964844,20.045000076293945,1402435.0,-0.0022393668988103244,1.340413443823067,-0.058812969819362515,63.922486849458046,58.35721065726416,-0.28340900298172045,-0.3833056632707219,0.439126671859114,0.9051530630382132,15.995128686163138,0.2750015258789027,-0.09588398784864793,0.3419992446899407,-0.13680816859211475,0.8208066579719961,0.10259553804891297,0.5814029513309684,-0.7139200103661878,48.30918586608384,3.8719495913027373,0.23940370664102778,12,-0.06750011444091797,0.14500141143798828,1.335000991821289,1.6150007247924805,2.7500000000000036,4,0.0703241845917808,1.25317128053578,20.09499931335449,1.3181814241003347,20.155000686645508,-1.7022899874202115,20.274999618530273,0.0703241845917808 4905,2017-12-18,20.270000457763672,20.354999542236328,20.075000762939453,20.13999938964844,1075737.0,0.01097262987903136,-1.1538506683099314,26.00457840518815,67.69230253295729,60.07911910650099,-0.46271194790443815,-0.5802903042142944,0.21107057372174864,0.6645643015233169,15.29223152926239,0.30500030517578125,0.02069330559700333,0.5285004615783677,-0.008686002637880108,1.0656869257946155,0.2599072294702438,0.7970936936864916,-0.8589860396026161,64.406867330181,16.585473630972984,0.2685932321081242,12,-0.28750133514404297,-0.12250041961669922,1.1299996376037598,1.3949995040893555,2.9599990844726562,0,0.10261469544808954,1.340413443823067,20.049999237060547,1.25317128053578,20.09499931335449,1.3181814241003347,20.155000686645508,0.10261469544808954 4906,2017-12-19,20.36000061035156,20.600000381469727,20.229999542236328,20.229999542236328,819582.0,0.004440066628287331,-4.692273834326125,1.0,65.16588941549327,61.06275873347933,-0.481017540051802,-0.6463279040971877,0.10390154088848291,0.5512572095101724,14.841034077439838,0.37000083923339844,0.13192148129473935,0.5822505950927699,-0.01873520804690898,1.1832363982324487,0.28175769352293045,0.8827434966626093,-0.8785471122118089,66.19726255557428,19.09364779701629,0.3004929015698397,12,-0.3700008392333949,-0.5025005340576136,0.9174995422363317,1.3349990844726598,2.739999771118171,1,0.08840860427800701,-1.1538506683099314,20.270000457763672,1.340413443823067,20.049999237060547,1.25317128053578,20.09499931335449,0.08840860427800701 4907,2017-12-20,20.1299991607666,20.489999771118164,19.96500015258789,20.40999984741211,891925.0,-0.011296730976914526,1.3863590059257782,-2.1538337392529714,59.91283556189398,61.05905106451672,-0.19204417237985183,-0.3931670855716902,0.3175760042686946,0.7582936966005711,14.12080870237388,0.5249996185302734,0.20888290833906353,0.32474918365478445,-0.28834874751925454,0.9378471148288234,0.01820021806776495,0.6312981492418039,-0.5590619119604519,33.802737444424714,-12.097034685198572,0.30654896558701894,12,-0.06749916076660156,-0.27249908447265625,1.0087509155273438,1.5650005340576172,2.590000152587887,2,0.13263786326915428,-4.692273834326125,20.36000061035156,-1.1538506683099314,20.270000457763672,1.340413443823067,20.049999237060547,0.13263786326915428 4908,2017-12-21,20.280000686645508,20.325000762939453,19.98500061035156,20.09000015258789,772710.0,0.007451640940515203,1.4285665628980984,-0.6785716718550964,67.92868491032515,62.977542068281245,-0.24208992664027917,-0.516071916057733,0.15910150474977058,0.5877227110524608,13.180560381048148,0.3400001525878942,0.2452677524397373,0.44075069427490376,-0.19925159464971998,1.0807529831995275,0.12074954981259367,0.7607518387372139,-0.626738387226272,54.929683407433046,5.415026867145272,0.32000114446231165,12,-0.2050008773803711,-0.5225000381469727,0.28749942779541016,1.0374994277954102,2.3400001525878906,3,0.13165680403808633,1.3863590059257782,20.1299991607666,-4.692273834326125,20.36000061035156,-1.1538506683099314,20.270000457763672,0.13165680403808633 4909,2017-12-22,20.26000022888184,20.325000762939453,20.15999984741211,20.2450008392334,475731.0,-0.0009862158326670034,1.2758675120359897,0.07894393414648258,63.725432447821674,64.23635358982692,-0.13606735291995875,-0.4718255913352323,0.1671592455877402,0.5811602517562982,12.474670512928682,0.16500091552734375,0.27221627126950665,0.3900002479553244,-0.2695052383300087,1.0495057342406575,0.06024750481265784,0.719752991097991,-0.5309988828985652,46.45668818315402,-2.0643165441074984,0.32975274314266667,12,-0.10999965667724965,-0.5024995803833043,0.1624994277954066,0.9124994277954066,1.9799995422363246,4,0.13228036894862782,1.4285665628980984,20.280000686645508,1.3863590059257782,20.1299991607666,-4.692273834326125,20.36000061035156,0.13228036894862782 4910,2017-12-27,20.309999465942386,20.334999084472656,20.174999237060547,20.25,649636.0,0.0024678793926797837,1.9091224358863206,4.0001271617490355,68.52785980539309,64.43422974146854,-0.10281854823761805,-0.480707470079377,0.10297302292429933,0.5031022701601415,11.554051440875385,0.15999984741210938,0.30882328265184356,0.39824953079223846,-0.26168894325897796,1.0581880048434549,0.06828029376663025,0.7282187678178467,-0.5113181971201968,54.330580945144035,3.1176564487748664,0.32996923702560754,12,-0.06499958038330433,-0.33999919891357777,0.06750106811523082,0.8175010681152308,1.5200004577636648,2,0.12259969653340552,1.2758675120359897,20.26000022888184,1.4285665628980984,20.280000686645508,1.3863590059257782,20.1299991607666,0.12259969653340552 4911,2017-12-28,20.604999542236328,20.950000762939453,20.23500061035156,20.274999618530273,1153988.0,0.01452486873712755,-2.487823146024511,5.500047684139929,72.07201169837856,65.46904968788593,-0.3867570211703466,-0.7229907356994119,-0.19953242622501932,0.1804361597271935,10.933378024277724,0.7150001525878942,0.3701906611279995,0.6362496376037612,-0.05729108246481829,1.3297903576723407,0.2894792775694732,0.9830199976380491,-0.7422127444023339,64.97451706349821,11.960985508867665,0.3467703600342897,12,-0.1849994659423828,-0.4499988555908203,-0.22749900817871094,0.5225009918212891,1.1149997711181605,3,0.12739626587320463,1.9091224358863206,20.309999465942386,1.2758675120359897,20.26000022888184,1.4285665628980984,20.280000686645508,0.12739626587320463 4912,2017-12-29,20.7549991607666,20.850000381469727,20.614999771118164,20.614999771118164,445027.0,0.007279768107871343,-2.35716621253406,0.42424067277403693,78.65162278630125,67.51101400089136,-0.49472170016737493,-0.8342473607851346,-0.3580281846959892,0.008471359197638861,11.226482953182641,0.24500083923339844,0.43216578078443035,0.7344992637634284,-0.03155608276957267,1.5005546102964296,0.3514715904969279,1.117526937029929,-0.7834909664220611,79.79258328095545,21.770411485351232,0.3830276732664999,12,-0.33499908447265625,-0.5999984741210938,-0.3774986267089844,0.3725013732910156,0.4549999237060547,4,0.11298488631769787,-2.487823146024511,20.604999542236328,1.9091224358863206,20.309999465942386,1.2758675120359897,20.26000022888184,0.11298488631769787 4913,2018-01-02,20.90999984741211,21.1200008392334,20.71999931335449,20.950000762939453,1128851.0,0.007468113366080331,1.1052652712945024,-0.28572207084468665,78.79457462361874,69.16346819802033,-0.5832967413524237,-0.9401847076879122,-0.5155469350346955,-0.16110997920019798,11.69588302266459,0.4000015258789098,0.421309337908653,0.8277499198913567,-0.016184712355212127,1.6716845521379256,0.40578260376807407,1.2497172360146394,-0.8406423962080787,78.12491928546027,18.2995153493206,0.4219673161232841,1,-0.36749935150146484,-0.6699991226196289,-0.6237492561340332,0.2175006866455078,0.6399993896484375,1,0.08656142894072727,-2.35716621253406,20.7549991607666,-2.487823146024511,20.604999542236328,1.9091224358863206,20.309999465942386,0.08656142894072727 4914,2018-01-03,21.270000457763672,21.36000061035156,21.020000457763672,21.030000686645508,1146051.0,0.017216672069757077,-1.6153834867769232,-5.999856952126645,81.07565089067668,70.6505069044336,-0.8404200580078722,-1.221437078243497,-0.8829609275965282,-0.5296742714495295,12.051428439481993,0.4500007629394496,0.4393314122781362,1.0980005264282227,0.1505418814350854,2.04545917142136,0.6242712039316523,1.571729848924793,-1.0745657999961153,92.405059216266,31.125047094735706,0.47372932249656896,1,-0.6075000762939453,-0.9099998474121129,-1.007500171661377,-0.1424999237060547,-0.3800010681152308,2,0.06346969216810572,1.1052652712945024,20.90999984741211,-2.35716621253406,20.7549991607666,-2.487823146024511,20.604999542236328,0.06346969216810572 4915,2018-01-04,21.36000061035156,21.549999237060547,21.25,21.3700008392334,1260240.0,0.0042313187894189586,-1.6086725766459071,-0.041667660078375114,76.65842806784721,71.92745564358403,-0.8488045696387765,-1.2445040977706903,-0.9754517605027893,-0.6333902077723046,12.820830546974788,0.2999992370605469,0.4754424534436019,1.1050006866455035,0.047222242768242495,2.1627791305227646,0.576111464706873,1.633889908584134,-1.001526719222241,85.55142014220255,24.844523765585876,0.5288892219386307,1,-0.6025009155273402,-0.9050006866455043,-1.2425003051757777,-0.23250007629394176,-0.7800006866455078,3,0.041198461405480336,-1.6153834867769232,21.270000457763672,1.1052652712945024,20.90999984741211,-2.35716621253406,20.7549991607666,0.041198461405480336 4916,2018-01-05,21.96999931335449,22.020000457763672,21.459999084472656,21.479999542236328,1784954.0,0.028557990897589702,-1.1132099916148743,-48.9988556169954,85.94049084852303,74.81941734209836,-1.3481838700430124,-1.75631671887324,-1.5781640027651385,-1.2350152619324497,13.539898015428104,0.6599998474121129,0.5291350275354318,1.5954994201660107,0.33770306605734746,2.853295774274674,0.966601243111679,2.2243975972203422,-1.4208813668761735,96.44120142541975,34.69576378305438,0.6288981770543323,1,-0.9674987792968714,-1.2799987792968714,-1.8524990081787074,-0.8424987792968714,-1.2199993133544886,4,-0.006372298316975278,-1.6086725766459071,21.36000061035156,-1.6153834867769232,21.270000457763672,1.1052652712945024,20.90999984741211,-0.006372298316975278 4917,2018-01-08,21.96999931335449,22.07999992370605,21.450000762939453,21.84000015258789,1492597.0,0.0,2.5999912807015204,0.26530453365303613,88.03239314996024,77.05316270205782,-1.1842704911841118,-1.656560218897237,-1.5678258931704967,-1.2177746520824861,14.323525534584725,0.629999160766598,0.5598817625242383,1.478249454498286,0.08475610506674514,2.871742803929827,0.7815027797825174,2.1749961292140547,-1.1561225148448102,91.91172345701175,27.953417077124527,0.6967466747157705,1,-0.8499994277954066,-1.2399997711181605,-2.096248626708981,-0.8424987792968714,-1.1499996185302699,0,-0.011379153746629234,-1.1132099916148743,21.96999931335449,-1.6086725766459071,21.36000061035156,-1.6153834867769232,21.270000457763672,-0.011379153746629234 4918,2018-01-09,22.06999969482422,22.1299991607666,21.86000061035156,22.0,936571.0,0.004551678861862474,1.8421105467103391,0.5384626670774976,90.07930621068014,79.98137089793099,-1.1216062272919274,-1.6364785437548228,-1.658047321989244,-1.2981811753228953,15.00019036165401,0.2699985504150426,0.6036408646755795,1.4487498283386238,-0.02776751416240586,2.9252671708396534,0.7104911570881107,2.187008499589137,-1.0028982712752672,94.59463639191077,27.473037777020465,0.7382586712505143,1,-0.9175004959106445,-1.3150005340576172,-2.16249942779541,-0.9424991607666016,-0.8600006103515625,1,-0.03896695161954389,2.5999912807015204,21.96999931335449,-1.1132099916148743,21.96999931335449,-1.6086725766459071,21.36000061035156,-0.03896695161954389 4919,2018-01-10,21.899999618530273,22.100000381469727,21.68000030517578,22.09000015258789,861950.0,-0.007702767496359009,2.999981834860719,-2.714305177111717,82.99589264189092,81.58893010198629,-0.7761255773367637,-1.3564547653410628,-1.483910604061876,-1.1054649278490736,15.508299328359044,0.4200000762939453,0.6810216219110323,1.1647498130798333,-0.338108729127498,2.6676083552871646,0.4133205419761694,1.9161790841834971,-0.6203186475377933,73.86366345668254,6.134347151452474,0.7514292711036648,1,-0.7174997329711914,-1.1450004577636719,-1.8862495422363281,-0.7724990844726562,-0.4799995422363281,2,-0.015981752856907838,1.8421105467103391,22.06999969482422,2.5999912807015204,21.96999931335449,-1.1132099916148743,21.96999931335449,-0.015981752856907838 4920,2018-01-11,21.600000381469727,21.84000015258789,21.399999618530273,21.799999237060547,1456890.0,-0.013698595538180203,2.1428532503184585,1.052622596998444,73.13430498906494,81.70696268984034,-0.30608425732051714,-0.9566493046996953,-1.1831754541238269,-0.7809901172106493,16.34507371788428,0.5,0.7277251903877797,0.7702505111694329,-0.6984633775375855,2.2389643998764512,0.03589356681592193,1.5046074555229438,0.529998779296875,27.397381966399287,-38.851652779492575,0.7343569443535094,1,-0.22750091552734375,-0.845001220703125,-1.5812501907348633,-0.4724998474121094,0.3299999237060547,3,-0.03287041570751004,2.999981834860719,21.899999618530273,1.8421105467103391,22.06999969482422,2.5999912807015204,21.96999931335449,-0.03287041570751004 4921,2018-01-12,21.59000015258789,21.709999084472656,21.479999542236328,21.57999992370605,906856.0,-0.00046297355116786676,-1.190461485363439,-0.05000143051967787,79.67480494266722,81.82064959610324,-0.158316720665443,-0.888642443783894,-1.1725403429684569,-0.7512737923135475,17.381374033882413,0.22999954223632812,0.7999900219399834,0.6945002555847175,-0.7873260459297562,2.176326557099191,-0.04641289517251934,1.4354134063419544,0.5253990173339851,26.02748673999948,-42.49473388700501,0.7409131507572364,1,-0.16500091552734375,-0.8350009918212891,-1.5712499618530273,-0.46249961853027344,0.3600006103515625,4,-0.046780927361909974,2.1428532503184585,21.600000381469727,2.999981834860719,21.899999618530273,1.8421105467103391,22.06999969482422,-0.046780927361909974 4922,2018-01-15,21.299999237060547,21.540000915527344,21.190000534057614,21.540000915527344,831751.0,-0.013432186821572656,1.9166494476675175,-23.99961853899586,69.61535386080324,80.80073617801263,0.24263847763250013,-0.535940844782651,-0.8986400580167846,-0.45717389052039437,18.183944086997666,0.399999618530277,0.8605999639309054,0.3472494125366197,-1.1022385692134016,1.796737394286641,-0.37749457833839273,1.071993403411632,0.8010919418334979,11.702006777185165,-56.12136879426548,0.7247439908750114,1,0.27500057220458984,-0.5450000762939453,-1.2812490463256836,-0.1724987030029297,0.9400005340576172,0,-0.025821561350273914,-1.190461485363439,21.59000015258789,2.1428532503184585,21.600000381469727,2.999981834860719,21.899999618530273,-0.025821561350273914 4923,2018-01-16,21.709999084472656,21.899999618530273,21.229999542236328,21.34000015258789,1912184.0,0.019248819816797713,-1.2711861119193095,-1.5416514344750853,74.24747435764127,80.04204989656424,-0.04687719270397395,-0.8629913518186285,-1.3285289049055784,-0.8558588764025785,19.683343528217335,0.6700000762939453,0.9020410387211619,0.6764992713928208,-0.7515728543933591,2.1045713971790008,-0.03753679150026912,1.3905353342859108,0.3546484686279321,57.14270742943873,-12.83055551888124,0.7140360628930902,1,-0.049999237060546875,-0.9549999237060547,-1.691248893737793,-0.5824985504150391,0.6600017547607422,1,-0.040994906825444266,1.9166494476675175,21.299999237060547,-1.190461485363439,21.59000015258789,2.1428532503184585,21.600000381469727,-0.040994906825444266 4924,2018-01-17,21.459999084472656,21.93000030517578,21.40999984741211,21.770000457763672,1368650.0,-0.011515431162721912,-1.5365885428781436,-0.8378439681214108,68.02506937306833,79.0827878193666,0.2602795798376789,-0.529067077028234,-1.0978644782107416,-0.594365983347835,21.281246502733918,0.5200004577636719,0.9147313177093075,0.3559992790222175,-1.0052946681285206,1.7172932261729557,-0.3246476945531498,1.0366462525975848,0.5696625878662118,36.48630188183229,-34.0006055064856,0.6806469735753682,1,0.20000076293945312,-0.6324996948242188,-1.441248893737793,-0.33249855041503906,1.0,2,-0.011649581112092688,-1.2711861119193095,21.709999084472656,1.9166494476675175,21.299999237060547,-1.190461485363439,21.59000015258789,-0.011649581112092688 4925,2018-01-18,22.350000381469727,22.59000015258789,21.549999237060547,21.780000686645508,3259556.0,0.04147256919694042,-1.0194141676758923,-1.838700547591214,73.05151955396786,77.65067989774936,-0.5302873939934969,-1.3230854697059726,-2.002899724915448,-1.4687799433820068,22.882679095644757,1.1300010681152344,0.9430262396301536,1.142000579833983,-0.26796159132535635,2.5519627509933223,0.4370194942543115,1.8469816654136544,-1.159999847412113,82.85715453479078,11.190768624027186,0.7049810855796698,1,-0.46000003814697266,-1.2800006866455078,-2.3312501907348633,-1.2224998474121094,0.020000457763671875,3,-0.041610751199218754,-1.5365885428781436,21.459999084472656,-1.2711861119193095,21.709999084472656,1.9166494476675175,21.299999237060547,-0.041610751199218754 4926,2018-01-19,22.15999984741211,22.479999542236328,22.0,22.34000015258789,1517585.0,-0.008501142318330546,1.0869586850878212,-0.31579017815315014,68.36600922607576,75.46552612842886,-0.34699075128313694,-1.0448913783902256,-1.8299673817067585,-1.2576719642782308,24.064772909503624,0.4799995422363281,0.9287761334657354,0.8620000839233413,-0.549842302206482,2.2738424700531645,0.15607889085842785,1.5679212769882547,-0.9419993209838893,69.28568411845735,-1.2969100151184847,0.7059211930649123,1,-0.26999950408935547,-1.0149993896484375,-2.1362500190734863,-1.0324993133544922,0.2999992370605469,4,-0.010379040786103078,-1.0194141676758923,22.350000381469727,-1.5365885428781436,21.459999084472656,-1.2711861119193095,21.709999084472656,-0.010379040786103078 4927,2018-01-22,22.79999923706055,23.0,22.34000015258789,22.34000015258789,1861782.0,0.028880839081918186,-1.869570265204916,-2.55554613656595,71.92573999350353,73.44846321540922,-0.9575721360973581,-1.5542943936990063,-2.4801111850515554,-1.872388559215299,26.189669934235994,0.8400001525878906,0.9577340416991156,1.368499469757083,-0.08270706099956371,2.8197060005137295,0.6428962043787614,2.0941027351354045,-1.5545587181091385,88.70052479013802,18.28414007463428,0.7256032653783229,1,-0.7049989700317418,-1.3549995422363317,-2.6199994087219274,-1.6724987030029332,0.010000228881835938,0,-0.03728063607736687,1.0869586850878212,22.15999984741211,-1.0194141676758923,22.350000381469727,-1.5365885428781436,21.459999084472656,-0.03728063607736687 4928,2018-01-23,22.95000076293945,23.170000076293945,22.790000915527344,23.0,1518972.0,0.006579014513082848,-1.0540554473003207,-0.10869420994145945,70.48779716242504,72.0586748288019,-1.0835667908101634,-1.5747482237401051,-2.6332428005790867,-1.9961380380439167,28.492887837286098,0.37999916076660156,0.9026506499547793,1.3850009918212862,-0.11074399041453376,2.880745974057106,0.6371285007033762,2.132873482939196,-1.6343778647460958,87.50004063952504,19.04446959362778,0.7478724911179097,1,-0.7700004577636683,-1.4200010299682582,-2.7700009346008265,-1.8225002288818324,0.0,1,-0.030936861360275958,-1.869570265204916,22.79999923706055,1.0869586850878212,22.15999984741211,-1.0194141676758923,22.350000381469727,-0.030936861360275958 4929,2018-01-24,22.940000534057614,23.170000076293945,22.79999923706055,23.11000061035156,984116.0,-0.00043573980607380935,1.5517386528810058,3.4000534065763968,69.65172878277542,71.67172191699197,-1.017532742154895,-1.4268287871086862,-2.6242967559084285,-1.9662239255280802,30.920574497776716,0.3700008392333949,0.843370188818028,1.241000747680662,-0.24262462761194215,2.724626122973266,0.4991880600343599,1.982813435326964,-1.513115005178225,85.80250474776483,18.703528643926774,0.7418126876463014,1,-0.7600002288818324,-1.4100008010864222,-2.7600007057189906,-1.8124999999999964,-0.6499996185302699,2,-0.024847414191554673,-1.0540554473003207,22.95000076293945,-1.869570265204916,22.79999923706055,1.0869586850878212,22.15999984741211,-0.024847414191554673 4930,2018-01-25,22.79999923706055,23.040000915527344,22.65999984741211,22.8700008392334,964470.0,-0.006102933467207694,-1.1714323082707996,0.41177394562934777,61.690123440207515,69.67342397227421,-0.7704296292912289,-1.1496620007845806,-2.465076409234644,-1.8050844574809553,33.30531746562818,0.3800010681152344,0.7631530486949316,0.9764994621276877,-0.43236780701090893,2.3853667312662843,0.2720658275583894,1.680933096696986,-1.2685268353362886,68.37599870887209,4.782542157106931,0.7044336345692981,1,-0.6199989318847692,-1.2324991226196325,-2.7112493515014684,-2.0474987030029332,-0.899999618530277,3,-0.014912287893204645,1.5517386528810058,22.940000534057614,-1.0540554473003207,22.95000076293945,-1.869570265204916,22.79999923706055,-0.014912287893204645 4931,2018-01-26,23.229999542236328,23.309999465942386,22.63999938964844,22.739999771118164,1415092.0,0.0188596631387965,1.0615399061583697,-6.999836516716521,65.82912766710973,69.25273217297493,-1.0541909001198988,-1.4471149345694485,-2.868208123809424,-2.210752536496397,34.63940445992577,0.6700000762939453,0.7303581511050581,1.2752497673034675,-0.14470395270450354,2.6952034873114386,0.5652729072994802,1.9852266273074548,-1.6002154800378854,91.75257934674212,30.429997161295503,0.7099768600039861,1,-0.9600000381469727,-1.5924997329711914,-3.1649999618530273,-2.477499008178711,-0.399999618530277,4,-0.03702103831036663,-1.1714323082707996,22.79999923706055,1.5517386528810058,22.940000534057614,-1.0540554473003207,22.95000076293945,-0.03702103831036663 4932,2018-01-29,23.10000038146973,23.38999938964844,22.940000534057614,23.29999923706055,875404.0,-0.005596175778231793,1.3684202601027333,-0.40816112043160596,62.84288837931191,67.98555595316057,-0.7174586495368871,-1.1936241506692689,-2.6782859853165526,-2.0569300627816673,36.0774374407277,0.4499988555908274,0.7454582194189783,1.0280005455017118,-0.36177577670628125,2.417776867709705,0.3331123843977153,1.7228887066057084,-1.3357990869717717,61.333465576171875,4.045268210782531,0.6948881611039963,1,-0.7000007629394567,-1.422500610351566,-3.1762504577636754,-2.467499732971195,0.19000053405761363,0,-0.027705683395159886,1.0615399061583697,23.229999542236328,-1.1714323082707996,22.79999923706055,1.5517386528810058,22.940000534057614,-0.027705683395159886 4933,2018-01-30,22.71999931335449,23.09000015258789,22.70000076293945,22.85000038146973,1038576.0,-0.01645026241731451,-3.5882775334349097,0.6500090599578828,59.71562460169454,67.06228431189682,-0.20017275742494078,-0.7073352411351692,-2.237834749547833,-1.6589854752502085,36.85067439128342,0.39999961853028054,0.7445622709657158,0.5574995040893533,-0.746774927669243,1.8617739358479497,-0.09463771178994662,1.2096367199686533,-0.7932182093414823,10.666656494139676,-42.685580018977745,0.6521372158792985,1,-0.24999999999999645,-1.0324993133544886,-2.759999275207516,-2.3424987792968714,0.720001220703125,1,0.003961274441368401,1.3684202601027333,23.10000038146973,1.0615399061583697,23.229999542236328,-1.1714323082707996,22.79999923706055,0.003961274441368401 4934,2018-01-31,22.6200008392334,22.79999923706055,22.53000068664551,22.68000030517578,791925.0,-0.004401341423558636,-1.2499900658831302,0.4615305613427372,62.68655937446627,65.91062206972997,0.09127470705814389,-0.5280877650490012,-2.0687587178589197,-1.5379300095984192,37.10051759862948,0.26999855041503906,0.7980440732816199,0.3900010108947747,-0.8583244415122735,1.6383264633018229,-0.23416171530875118,1.0141637370983005,-0.5468979066568487,10.465149804717843,-44.262957863620386,0.6241627262035242,1,0.07499885559082031,-0.845001220703125,-2.7037506103515625,-2.2425003051757812,1.0099983215332031,2,0.014588855502325249,-3.5882775334349097,22.71999931335449,1.3684202601027333,23.10000038146973,1.0615399061583697,23.229999542236328,0.014588855502325249 4935,2018-02-01,22.239999771118164,22.88999938964844,22.1299991607666,22.75,1016124.0,-0.016799339258031343,-1.0821882732258525,8.50007947356709,57.40317610107982,64.69252950028597,0.5073885947944099,-0.08303638579373285,-1.638468082151192,-1.1403847615084182,36.70415333873927,0.7600002288818395,0.7924097413494025,-0.034000015258790484,-1.2133383221754137,1.1453382916578327,-0.6236691687171039,0.5556691381995229,1.149999618530277,8.73020558489741,-47.57824217383721,0.5896691534583124,2,0.5199995040893555,-0.4575004577636719,-2.2862491607666016,-1.8624992370605469,1.4300003051757812,3,0.0022482529192340284,-1.2499900658831302,22.6200008392334,-3.5882775334349097,22.71999931335449,1.3684202601027333,23.10000038146973,0.0022482529192340284 4936,2018-02-02,21.82999992370605,22.399999618530273,21.739999771118164,22.399999618530273,1177148.0,-0.01843524512732042,1.3157901781531502,1.1176459588536536,55.87583382990607,62.909206593219594,0.9673861999648423,0.3330109288197143,-1.1830343615712238,-0.7230303256137525,35.342983297767475,0.6599998474121094,0.8200977466947919,-0.43699989318848154,-1.6255615271560515,0.7515617407790884,-1.0312807101722683,0.15728092379530523,1.5347994613647522,5.454555963355552,-54.16250243557626,0.5942808169837854,2,0.7349996566772496,-0.017499923706051135,-1.7224998474121058,-1.452499389648434,2.149999618530277,4,0.0032065824584912583,-1.0821882732258525,22.239999771118164,-1.2499900658831302,22.6200008392334,-3.5882775334349097,22.71999931335449,0.0032065824584912583 4937,2018-02-05,21.71999931335449,21.799999237060547,21.309999465942386,21.6299991607666,1329331.0,-0.005038965219239855,2.919998168945284,-0.15789508907656785,50.11876742832156,60.64598106720809,1.014794493180876,0.44619869177532223,-1.026168251213388,-0.5994540532477224,33.62625860672185,0.5200004577636648,0.7436752398158681,-0.5345005035400412,-1.7413318789353802,0.6723308718552978,-1.1379161912377107,0.06891518415762832,1.5798080871582094,23.03369040743273,-35.372206310256516,0.6034156876976697,2,0.6300001144409251,0.28250026702881215,-1.432498931884762,-1.3424987792968714,1.5400009155273509,0,0.051105002092199925,1.3157901781531502,21.82999992370605,-1.0821882732258525,22.239999771118164,-1.2499900658831302,22.6200008392334,0.051105002092199925 4938,2018-02-06,21.209999084472656,21.450000762939453,20.6299991607666,20.850000381469727,2474827.0,-0.02348067426356959,-1.0500010728820712,3.999978807273502,47.20358256847458,58.15174259895244,1.399155276625173,0.9364801772199307,-0.47490727763570817,-0.07990351433654297,32.142320204726,1.090000152587887,0.6875825705446061,-1.0015007019042983,-2.2942383749336095,0.2912369711250129,-1.6478695384189557,-0.3551318653896409,1.9704198399658246,25.663710839224834,-34.04778467717515,0.6463688365146559,2,0.8000001907348633,0.8000001907348633,-0.9224987030029297,-0.8324985504150391,2.020000457763672,1,0.09806704011493372,2.919998168945284,21.71999931335449,1.3157901781531502,21.82999992370605,-1.0821882732258525,22.239999771118164,0.09806704011493372 4939,2018-02-07,21.549999237060547,21.709999084472656,21.299999237060547,21.46999931335449,914006.0,0.016030182332105625,1.0500011920940324,0.22222281091220264,39.79591389886484,55.71905264991436,0.9401109160870611,0.5996592766392546,-0.770295855784461,-0.41506534198579104,30.992912186428445,0.5,0.5561116748670898,-0.6440005302429199,-1.9636884034163486,0.6756873429305088,-1.3038444668296343,0.01584340634379444,1.426386106284184,40.70796385490304,-15.411688336087295,0.6598439365867147,2,0.46000003814697266,0.46000003814697266,-1.1587486267089844,-1.1724987030029297,2.220001220703125,2,0.08770307953174972,-1.0500010728820712,21.209999084472656,2.919998168945284,21.71999931335449,1.3157901781531502,21.82999992370605,0.08770307953174972 4940,2018-02-08,20.88999938964844,21.540000915527344,20.81999969482422,21.38999938964844,1138199.0,-0.03062644411963933,-1.250005960470137,-6.250005960469885,35.53531286142925,52.353073227060975,1.4535403114968446,1.268791960288194,-0.06695344675315695,0.23544576735977074,30.870752140875187,0.7299995422363281,0.3994286472131776,-1.2685003280639613,-2.6897572244682024,0.15275656834027984,-1.9791287762660836,-0.557871879861839,1.8986750590900385,14.68927466890827,-38.12231342572718,0.7106284482021208,2,1.1199998855590785,1.1199998855590785,-0.3787488937377965,-0.5124988555908239,2.4500007629394496,3,0.1311632288738076,1.0500011920940324,21.549999237060547,-1.0500010728820712,21.209999084472656,2.919998168945284,21.71999931335449,0.1311632288738076 4941,2018-02-09,20.57999992370605,21.030000686645508,20.31999969482422,20.809999465942386,1287173.0,-0.014839611057911428,1.1193996709121654,0.45999908447267046,22.660129070083542,47.88832219270226,1.506534362732335,1.5802661422174218,0.284002376248349,0.5345365268917988,30.960798663653442,0.7100009918212891,0.22815241756679683,-1.527999782562258,-3.0982714893565095,0.04227192423199355,-2.3131356359593838,-0.7428639291651322,2.035980501994679,17.56758846620746,-29.435927935319988,0.7851358533971267,2,1.1250000000000036,1.274999618530277,0.026249885559085584,-0.20249938964843395,2.6800003051757884,4,0.15014578056574868,-1.250005960470137,20.88999938964844,1.0500011920940324,21.549999237060547,-1.0500010728820712,21.209999084472656,0.15014578056574868 4942,2018-02-12,20.75,21.040000915527344,20.709999084472656,20.850000381469727,657200.0,0.008260450773769357,-2.666641942080892,0.43478513260244456,23.039218436199235,43.81316595209167,1.081904624067338,1.4408204286448054,0.1495578612877324,0.34955573141924745,31.878904670493473,0.4600009918212926,0.1041095921077968,-1.3304997444152846,-2.9777303608998444,0.3167308720692752,-2.1541150526575628,-0.5068844361730065,1.6363823526130794,30.935287337395028,-10.493535894586483,0.8236153082422794,2,0.8549995422363281,1.1049995422363281,0.09625053405761719,-0.2824993133544922,3.0100002288818395,0,0.1556626285415097,1.1193996709121654,20.57999992370605,-1.250005960470137,20.88999938964844,1.0500011920940324,21.549999237060547,0.1556626285415097 4943,2018-02-13,20.81999969482422,21.06999969482422,20.75,20.799999237060547,680291.0,0.0033734792686370696,-4.333375719235782,-0.20000381468271378,24.396133151321365,39.55867414952002,0.7979610212566328,1.371018320734379,0.11811091792726813,0.2608384878264616,32.19059963149967,0.31999969482421875,-0.09284069244826654,-1.2160000801086426,-2.9511163985982094,0.5191162383809242,-2.083558239353426,-0.34844192086385917,1.3597443920099757,35.97123881662001,0.14896895318294412,0.8675581592447843,2,0.7849998474121094,1.0349998474121094,0.10500001907348633,-0.32249927520751953,2.7800006866455114,1,0.11719503217208005,-2.666641942080892,20.75,1.1193996709121654,20.57999992370605,-1.250005960470137,20.88999938964844,0.11719503217208005 4944,2018-02-14,21.209999084472656,21.459999084472656,20.8700008392334,20.959999084472656,1019250.0,0.018731959431555145,-1.7442002821124725,12.49971390425329,31.890656336569293,36.723949731241085,0.20888587908467926,1.013280671672625,-0.22156147172983864,-0.14548129713381996,32.19568116822486,0.6399993896484375,-0.27477490952520967,-0.8135006904602058,-2.569564553284156,0.9425631723637444,-1.691532621872181,0.06453124095176932,0.783770563160541,72.95069665057407,39.5424143202017,0.8780319314119756,2,0.15000057220458984,0.6450004577636719,-0.25624990463256836,-0.6874990463256836,2.320001602172855,2,0.0952381209314841,-4.333375719235782,20.81999969482422,-2.666641942080892,20.75,1.1193996709121654,20.57999992370605,0.0952381209314841 4945,2018-02-15,21.420000076293945,21.600000381469727,21.15999984741211,21.15999984741211,911578.0,0.009901037288352565,-2.3846165132230497,1.0400009155273438,28.29736891094973,33.65967585135704,-0.14490238091472207,0.7694859683514537,-0.38501114451435825,-0.37026823165030365,31.139446039505113,0.4400005340576172,-0.4260498558692376,-0.556999683380127,-2.325866438696927,1.2118670719366733,-1.441433061038527,0.3274336942782732,0.4063925760583551,85.93748370186368,57.43456858595538,0.8844333776584001,2,-0.3600006103515625,0.4349994659423828,-0.4512505531311035,-0.8975000381469727,1.6499996185302734,3,0.10971056830529768,-1.7442002821124725,21.209999084472656,-4.333375719235782,20.81999969482422,-2.666641942080892,20.75,0.10971056830529768 4946,2018-02-16,21.93000030517578,22.030000686645508,21.5,21.600000381469727,1322327.0,0.023809534410145217,1.0,1.269229358471188,37.14285953827083,32.217908308018075,-0.7143470299046477,0.25441526712778284,-0.8377054421987005,-0.8959113234838405,29.758776022654622,0.6100006103515625,-0.5835416737112666,-0.03549947738647319,-1.8023462385581333,1.7313472837851869,-0.9189228579723014,0.8479239031993551,-1.6100006103515625,92.42422272025154,65.26207846298253,0.8834233805858293,2,-0.755000114440918,-0.07500076293945312,-0.8662509918212891,-1.4075002670288086,1.3500003814697301,4,0.06429547778343303,-2.3846165132230497,21.420000076293945,-1.7442002821124725,21.209999084472656,-4.333375719235782,20.81999969482422,0.06429547778343303 4947,2018-02-19,21.950000762939453,22.34000015258789,21.809999465942386,22.09000015258789,860168.0,0.0009120135652234129,-1.5238008737432251,-0.42424067277403693,40.81147431657528,31.507674057807037,-0.7803532334700023,0.17652028266690678,-0.800436746446092,-0.9353494111876977,27.7349857127403,0.5300006866455043,-0.7004340059365859,0.027000904083251953,-1.6956669490292278,1.7496687571957317,-0.8343330224729861,0.88833483063949,-1.5958010482788083,75.47173885400747,44.31360079566319,0.8613339265562392,2,-0.6200008392333984,-0.095001220703125,-0.8600015640258789,-1.4275007247924805,1.9200000762939453,0,0.05968106698903619,1.0,21.93000030517578,-2.3846165132230497,21.420000076293945,-1.7442002821124725,21.209999084472656,0.05968106698903619 4948,2018-02-20,22.239999771118164,22.290000915527344,21.920000076293945,22.15999984741211,869361.0,0.013211799457808926,3.111069903468153,-0.5714305177111717,45.66208932137598,32.159471326974945,-1.0156926238355055,-0.17855196491520076,-1.023941508094758,-1.2467299932913,25.41992033854647,0.37000083923339844,-0.7791549614269364,0.35249996185302734,-1.3092416448048994,2.014241568510954,-0.478370841475936,1.1833707651819907,-1.8063680389404304,93.1972497836391,56.966943379159645,0.8308708033289629,2,-0.9099998474121094,-0.38500022888183594,-1.075000286102295,-1.7174997329711914,1.2700004577636754,1,0.06834534502727885,-1.5238008737432251,21.950000762939453,1.0,21.93000030517578,-2.3846165132230497,21.420000076293945,0.06834534502727885 4949,2018-02-21,22.3700008392334,22.3700008392334,22.09000015258789,22.209999084472656,674927.0,0.005845371827928769,2.4999701980044584,2.0000238418806475,51.57386240307392,33.941532387157686,-1.136677992374949,-0.3725461275247497,-1.089080089357772,-1.4015655426044162,23.026050239943817,0.2800006866455078,-0.8176096497956777,0.5110010147094712,-1.093294799350062,2.1152968287690044,-0.29114689232029534,1.3131489217392378,-1.860114370239259,100.0,57.80055198927257,0.8021479070297672,2,-1.0250005722045898,-0.5150012969970703,-1.162501335144043,-1.8475008010864258,1.0699996948242152,2,0.05498433151951909,3.111069903468153,22.239999771118164,-1.5238008737432251,21.950000762939453,1.0,21.93000030517578,0.05498433151951909 4950,2018-02-22,22.459999084472656,22.520000457763672,22.049999237060547,22.239999771118164,769483.0,0.004023166824447033,1.764696312668645,1.374980628702898,58.26770668077742,37.897929899457004,-1.0957849314242907,-0.515765946468278,-1.1147340926319096,-1.5150892154546511,21.020065863561914,0.470001220703125,-0.7984725747784154,0.6179992675781243,-0.9511321878635961,2.1871307230198447,-0.1665664601427359,1.4025649952989845,-1.8385057532641618,94.11751506243759,45.317406866863976,0.7845657277208603,2,-0.8449993133544922,-0.6049995422363281,-1.2162494659423828,-1.9374990463256836,0.8800010681152344,3,0.047640322608587304,2.4999701980044584,22.3700008392334,3.111069903468153,22.239999771118164,-1.5238008737432251,21.950000762939453,0.047640322608587304 4951,2018-02-23,22.3700008392334,22.54999923706055,22.32999992370605,22.489999771118164,718842.0,-0.0040070458106775675,-1.1999847412691378,-0.5454513928023373,58.57522457915003,41.84637502645154,-0.8103945044204508,-0.5201694797948875,-0.9783251966558311,-1.4493785680194868,18.60329189814209,0.2199993133544993,-0.7697324256135438,0.5710009574890123,-0.8807193428699236,2.022721257847948,-0.15485919269045567,1.2968611076684802,-1.5966269379004885,75.67588466207653,22.640924738206166,0.7258601501794676,2,-0.720001220703125,-0.5150012969970703,-0.8900008201599121,-1.6175003051757812,0.8999996185302734,4,0.031291856474280344,1.764696312668645,22.459999084472656,2.4999701980044584,22.3700008392334,3.111069903468153,22.239999771118164,0.031291856474280344 4952,2018-02-26,22.459999084472656,22.57999992370605,22.31999969482422,22.51000022888184,444382.0,0.004023166824447033,1.7368368217638555,0.41667991226121154,68.5460209367189,46.75191811371793,-0.7066303377127028,-0.6962716328800873,-1.0160416005072648,-1.5546855508752166,15.982948662282814,0.2600002288818324,-0.6537437648474658,0.6929992675781236,-0.6630339378425489,2.049032472998796,0.014982664867787321,1.3710158702884598,-1.508962649566982,81.81805045805322,24.274834999025288,0.6780166027103364,2,-0.7349987030029297,-0.6049995422363281,-0.9424986839294434,-1.707498550415039,1.710000991821289,0,0.03650942277819369,-1.1999847412691378,22.3700008392334,1.764696312668645,22.459999084472656,2.4999701980044584,22.3700008392334,0.03650942277819369 4953,2018-02-27,22.809999465942386,22.82999992370605,22.36000061035156,22.56999969482422,882814.0,0.015583276746956587,2.357129719824882,-4.799885561701046,68.63908230446404,50.835076554595126,-0.8321757655526696,-1.0953424945033312,-1.3066808477264367,-1.9140432121665363,14.109083729251944,0.4699993133544922,-0.4325103775805168,1.0384996414184613,-0.33137618728044416,2.4083754701173667,0.3535617270690068,1.7234375557679158,-1.6634874123806682,97.43584100551509,36.203125584028164,0.6849379143494531,2,-0.8149995803833043,-0.9549999237060582,-1.0399994850158727,-1.8524990081787145,1.360000610351559,1,0.04647090741381654,1.7368368217638555,22.459999084472656,-1.1999847412691378,22.3700008392334,1.764696312668645,22.459999084472656,0.04647090741381654 4954,2018-02-28,22.95000076293945,23.11000061035156,22.649999618530273,22.70000076293945,1153033.0,0.0061377159261271075,-1.6285599067040473,1.041667660078345,86.01405037273346,57.24804116145998,-0.7815945043959225,-1.2747083726337145,-1.3830195762650384,-2.0677921679442406,12.784897869571221,0.4600009918212855,-0.2029147809250702,1.1620009422302218,-0.2579415678109953,2.581943452271439,0.45202968720961323,1.8719721972508303,-1.5678004075575238,84.90569432798432,17.05084408760061,0.7099712550206079,2,-0.6450004577636683,-1.0950012207031214,-1.0950007438659632,-1.907500267028805,1.25,2,0.024400847378040158,2.357129719824882,22.809999465942386,1.7368368217638555,22.459999084472656,-1.1999847412691378,22.3700008392334,0.024400847378040158 4955,2018-03-01,22.290000915527344,22.8799991607666,22.209999084472656,22.8799991607666,867568.0,-0.028758162329907133,1.2711934542186474,-2.3599929809570312,76.63555289094302,61.63611820064578,0.01653160276188359,-0.6437772944622111,-0.6728062140284408,-1.3960580367460977,12.116778715199313,0.7400016784667933,0.01900493036384887,0.49950103759765696,-0.9239640167466234,1.9229660919419373,-0.212231489574485,1.211233564769799,-0.6313525193502763,8.889077268681424,-62.62819176164911,0.7117325271721411,3,0.1699991226196289,-0.4350013732910156,-0.4350008964538574,-1.2475004196166992,1.9599990844726562,3,0.051592623207528554,-1.6285599067040473,22.95000076293945,2.357129719824882,22.809999465942386,1.7368368217638555,22.459999084472656,0.051592623207528554 4956,2018-03-02,21.899999618530273,22.13999938964844,21.6200008392334,22.01000022888184,1078373.0,-0.017496692731196473,1.8108110894600293,0.18644226697141833,66.76385066620998,64.51971557282741,0.4490524298931575,-0.26167934543481053,-0.23898937527044595,-1.0014209732891253,12.158859276496266,0.6700000762939453,0.18458715139188797,0.10599975585937571,-1.3182182608762716,1.530217772595023,-0.6061092525084497,0.8181087642272011,1.2100009918212855,18.791867268996405,-55.46866425548661,0.7121090083678239,3,0.46500110626220703,-0.04500007629394531,-0.026249408721923828,-0.8574991226196289,1.970001220703125,4,0.06575345018906709,1.2711934542186474,22.290000915527344,-1.6285599067040473,22.95000076293945,2.357129719824882,22.809999465942386,0.06575345018906709 4957,2018-03-05,22.82999992370605,22.989999771118164,21.6200008392334,21.65999984741211,1303147.0,0.04246576809932345,-1.1920016357446834,-10.636305312803064,73.42658151027369,67.6046591493716,-0.38330085936416225,-1.1639328369711919,-1.1060493037466337,-1.9194145015910316,13.032004626497168,1.3699989318847656,0.3842371143708547,0.9805000305175753,-0.5162403248153637,2.4772403858505143,0.23212985285110577,1.7288702081840448,0.2502006912231458,81.20800472100858,2.017215525974578,0.7483701776664697,3,-0.46499919891357067,-0.975000381469723,-0.876250267028805,-1.7174997329711879,0.770000457763679,0,0.019272910009987987,1.8108110894600293,21.899999618530273,1.2711934542186474,22.290000915527344,-1.6285599067040473,22.95000076293945,0.019272910009987987 4958,2018-03-06,23.290000915527344,23.85000038146973,23.190000534057614,23.70000076293945,2044363.0,0.02014897036174057,-1.1639317607624364,-0.3504271971595159,73.85322866832091,70.0801442899546,-0.758455591155272,-1.5390219498744244,-1.5013027102878063,-2.3614184961150855,13.195661084109355,1.020000457763679,0.5302573843988938,1.3365009307861335,-0.25894403692612045,2.9319458984983875,0.5387784469300065,2.1342234146422605,-1.6700000762939453,74.88791117056478,-4.881853914206047,0.7977224838561274,3,-0.5550003051757812,-1.205000877380371,-1.251251220703125,-2.137500762939453,0.1699981689453125,1,0.03778441932906529,-1.1920016357446834,22.82999992370605,1.8108110894600293,21.899999618530273,1.2711934542186474,22.290000915527344,0.03778441932906529 4959,2018-03-07,23.440000534057614,23.63999938964844,22.93000030517578,23.1299991607666,1049023.0,0.006440515785049339,-1.00000000000001,-0.7561011918607334,73.48838158334806,71.77133039024022,-0.827762154048937,-1.6233999996535573,-1.5828320067382542,-2.493883066432648,13.710980530354435,0.7099990844726598,0.6648503985031375,1.39200048446655,-0.3222818019574696,3.1062827708905694,0.5348593412545384,2.2491416276785614,-1.8199996948242152,81.61435284417358,2.5163364451091894,0.8571411432120103,3,-0.7049999237060511,-1.355000495910641,-1.3612508773803675,-2.287500381469723,-0.350000381469723,2,0.031143324471160527,-1.1639317607624364,23.290000915527344,-1.1920016357446834,22.82999992370605,1.8108110894600293,21.899999618530273,0.031143324471160527 4960,2018-03-08,23.6299991607666,23.739999771118164,23.290000915527344,23.45000076293945,1064000.0,0.008105743275599542,1.2499964237179029,0.5806374207838734,71.35678223385166,73.19150346298485,-0.93239408933022,-1.6839359540961958,-1.70235267246834,-2.6663411635903884,13.601124885062642,0.4499988555908203,0.7683328785168868,1.4449991226196275,-0.3169079524373757,3.2069061976766307,0.5640455850911259,2.325952660148129,-1.9653983306884761,90.13447238278343,12.196593331849016,0.8809535375285025,3,-0.8949985504150391,-1.544999122619629,-1.3949995040893555,-2.477499008178711,-0.2199993133544922,3,0.024121947626609908,-1.00000000000001,23.440000534057614,-1.1639317607624364,23.290000915527344,-1.1920016357446834,22.82999992370605,0.024121947626609908 4961,2018-03-09,23.670000076293945,23.690000534057614,23.3700008392334,23.45000076293945,703973.0,0.001692802240711,1.4615339471078417,1.2222292865392927,71.50000166893089,73.51972354434174,-0.8589223414726064,-1.5605843031534832,-1.6794678991861964,-2.6866344751686917,12.858407232374775,0.3199996948242152,0.8396593013855593,1.3305000305175767,-0.3799814818173246,3.040981542852478,0.47525927435012605,2.1857407866850274,-1.9616912551879864,91.92823577913055,13.11336571285247,0.8552407561674507,3,-0.9349994659423828,-1.5850000381469727,-1.3987507820129395,-2.5174999237060547,-0.2999992370605469,4,0.02450358774130046,1.2499964237179029,23.6299991607666,-1.00000000000001,23.440000534057614,-1.1639317607624364,23.290000915527344,0.02450358774130046 4962,2018-03-12,23.979999542236328,24.149999618530273,23.729999542236328,23.79999923706055,1617507.0,0.013096724332200438,-1.625002980235081,0.8181857589970489,71.64179600187323,73.85335839960943,-1.0400026496534949,-1.7035341387488856,-1.9265185646316567,-2.976201000582563,12.278702588904823,0.4799995422363281,0.8879173484264342,1.478999519348143,-0.20937444891761814,3.1673734876139044,0.6348125352152643,2.323186503481022,-2.228856889923094,86.06555967424968,8.695293061495803,0.8441869841328803,3,-1.0949993133544922,-1.744999885559082,-1.7912497520446777,-2.614999771118164,-0.5599994659423828,0,-0.004587101964250939,1.4615339471078417,23.670000076293945,1.2499964237179029,23.6299991607666,-1.00000000000001,23.440000534057614,-0.004587101964250939 4963,2018-03-13,23.26000022888184,24.020000457763672,23.13999938964844,24.0,1203313.0,-0.03002499278977644,1.2564110088153573,-4.111102869495251,59.65292850623473,70.92434485888735,-0.27877393624673985,-0.8341297085527195,-1.1556359377113843,-2.2375924996021688,11.375112378010515,0.8800010681152308,0.930859862966912,0.6370001792907765,-0.8842887962577102,2.158289154839263,-0.12364430848346686,1.3976446670650198,-1.4129032979199252,27.04918929820504,-45.4981037358107,0.7606444877742439,3,-0.37500000000000355,-1.0250005722045934,-1.083750724792484,-1.8850002288818395,0.15999984741210582,1,0.014617375289864176,-1.625002980235081,23.979999542236328,1.4615339471078417,23.670000076293945,1.2499964237179029,23.6299991607666,0.014617375289864176 4964,2018-03-14,23.229999542236328,23.34000015258789,23.03000068664551,23.270000457763672,1197824.0,-0.001289797349540045,2.4444326707073736,0.05405530797246226,58.46154491073189,68.9050106388639,-0.22895570200858018,-0.6798948844953081,-1.0856571156734347,-2.1934389663178706,11.14426921225921,0.30999946594237926,0.9343748036847295,0.5059994697570787,-0.8827430332231927,1.89474197273735,-0.18837178173305702,1.2003707212472143,-1.290786503771681,17.857057707568856,-49.815261126576075,0.6943712514901351,3,-0.3449993133544922,-0.994999885559082,-1.2200002670288086,-1.8549995422363281,-0.029998779296878553,2,0.009900970588404334,1.2564110088153573,23.26000022888184,-1.625002980235081,23.979999542236328,1.4615339471078417,23.670000076293945,0.009900970588404334 4965,2018-03-15,23.770000457763672,24.20000076293945,23.1200008392334,23.690000534057614,2430834.0,0.02324584271065211,1.2978708725709316,-1.999952317375637,63.99999084473007,68.5979151031439,-0.60004170667521,-1.090735283541072,-1.5814821932601753,-2.71400738014146,11.504893110029407,1.0799999237060511,0.927634133265304,0.9285003662109368,-0.3916633388963504,2.248664071318224,0.2684185136572914,1.5885822187645822,-1.7423559560964001,63.247839561016484,-3.271132434339357,0.6600818525536445,3,-0.8599996566772461,-1.510000228881836,-1.7600011825561523,-2.395000457763672,-0.17000007629394176,3,-0.02860750071856566,2.4444326707073736,23.229999542236328,1.2564110088153573,23.26000022888184,-1.625002980235081,23.979999542236328,-0.02860750071856566 4966,2018-03-16,23.34000015258789,23.75,23.270000457763672,23.739999771118164,1423300.0,-0.018090041939201384,1.2857116906826036,-4.999999999999778,58.239704254027224,66.9104842968943,0.062250018410207275,-0.579390828479319,-1.131056971235079,-2.265520497986021,12.651025017248319,0.5,0.8512396945921239,0.4280000686645522,-0.8366378833654302,1.6926380206945346,-0.20431890735043723,1.0603190446795416,-1.1820142752442884,26.495679122032666,-36.51468377359261,0.632318976014991,3,0.22500038146972656,-1.0799999237060547,-1.330000877380371,-1.9650001525878906,-0.06999969482421875,4,0.002999130007137474,1.2978708725709316,23.770000457763672,2.4444326707073736,23.229999542236328,1.2564110088153573,23.26000022888184,0.002999130007137474 4967,2018-03-19,23.26000022888184,23.8700008392334,23.11000061035156,23.29999923706055,1114845.0,-0.0034275888253231246,-3.47061265476234,0.09999761581193524,54.437874274587294,64.75322269759056,0.23429902519848866,-0.4176290489153658,-1.031140619243157,-2.1658744677518094,13.597626552668546,0.7600002288818395,0.8462406180042095,0.2825001716613791,-0.9057382359624242,1.4707385792851824,-0.31161903215052433,0.8766193754732825,-0.9794934584024872,19.65807925114575,-37.386737751330045,0.5941192038119018,3,0.3050003051757777,-0.8050003051757848,-1.480000495910648,-1.8850002288818395,0.3400001525878906,0,0.00472917494708236,1.2857116906826036,23.34000015258789,1.2978708725709316,23.770000457763672,2.4444326707073736,23.229999542236328,0.00472917494708236 4968,2018-03-20,23.76000022888184,24.04999923706055,23.40999984741211,23.40999984741211,1166486.0,0.02149613048494947,-2.6571353834584213,-8.750226503266504,57.458555579168184,62.97213091934835,-0.2145864541728244,-0.8410360769077521,-1.5082273180735193,-2.6440794853128935,14.66584496747948,0.7899990081787109,0.9272170686168479,0.7065001487731983,-0.4775566346707194,1.890556932217116,0.11447175705123769,1.298528540495159,-1.3643238188548814,62.39311919950088,8.506001327518376,0.5920283917219595,3,-0.14499950408935902,-1.284999847412113,-2.0300006866455114,-2.3850002288818395,0.03000068664550426,1,-0.014309770593966653,-3.47061265476234,23.26000022888184,1.2857116906826036,23.34000015258789,1.2978708725709316,23.770000457763672,-0.014309770593966653 4969,2018-03-21,23.60000038146973,23.85000038146973,23.270000457763672,23.81999969482422,901660.0,-0.0067340002470883675,3.1428464383756807,-0.6285687816415004,63.28599267779639,62.075376524231096,-0.03297110807391235,-0.615731903628884,-1.3212205100176355,-2.4649098205946736,15.571938724108541,0.5799999237060582,0.8901306658850316,0.4850003242492704,-0.6771484241708556,1.6471490726693965,-0.09607404996079438,1.0660746984593352,-1.0960645102680218,44.95410114895931,-14.020823960541698,0.5810743742100634,3,0.015000343322750354,-1.0649995803833043,-1.870000839233402,-2.2150011062622106,0.8099994659423793,2,-0.007627131451960367,-2.6571353834584213,23.76000022888184,-3.47061265476234,23.26000022888184,1.2857116906826036,23.34000015258789,-0.007627131451960367 4970,2018-03-22,23.53000068664551,24.28000068664551,23.21999931335449,23.43000030517578,1317330.0,-0.0029660887157942906,-3.076909815831627,-0.45454860719768614,67.67896802936576,61.65081723094609,0.023861361219726263,-0.4863981090579159,-1.2147990803610789,-2.3759527375034253,16.44754310847158,1.0600013732910227,0.813484048499479,0.3615005493164105,-0.7718461682556388,1.4948472668884598,-0.2051728094696159,0.9281739081024369,-0.9243009219395368,35.89744007746808,-26.99709569887782,0.566673358786025,3,0.125,-0.8100004196167028,-1.9225010871887243,-2.145001411437992,1.139999389648434,3,-0.014024645732091057,3.1428464383756807,23.60000038146973,-2.6571353834584213,23.76000022888184,-3.47061265476234,23.26000022888184,-0.014024645732091057 4971,2018-03-23,23.06999969482422,23.32999992370605,22.70000076293945,23.29999923706055,1178217.0,-0.019549552843080353,3.3448080818711436,-2.2999866486104557,52.89854705229501,59.568234014326286,0.4356109920482716,0.03028673081876576,-0.7226482815597137,-1.8994767815918934,17.00880250361447,0.8299999237060618,0.7153692110174852,-0.13350038528442454,-1.204540853714601,0.9375400831457519,-0.6690206194995127,0.40201984893066367,1.2100009918212926,23.41765504753294,-35.625294342910856,0.5355202342150879,3,0.4200010299682617,-0.17999935150146484,-1.6125001907348633,-1.6850004196166992,1.2100009918212926,4,0.022973588801755263,-3.076909815831627,23.53000068664551,3.1428464383756807,23.60000038146973,-2.6571353834584213,23.76000022888184,0.022973588801755263 4972,2018-03-26,23.28000068664551,23.559999465942386,22.940000534057614,23.149999618530273,959279.0,0.009102773931479735,-1.2545446979102333,-0.5652231602341964,49.871462396560744,58.48140444658473,0.12949027266881785,-0.12135383800092825,-0.8880473505201714,-2.098240788049022,17.64193314524111,0.6199989318847727,0.6232165086377002,0.03550052642822621,-0.97687500039574,1.0478760532521925,-0.4706872369837569,0.5416882898402093,1.0,36.70885770333513,-19.490007080972532,0.5061877634119829,3,0.2100000381469691,-0.32999992370605824,-1.7650008201599157,-1.8950014114379918,0.629999160766598,0,-0.0004295630836289588,3.3448080818711436,23.06999969482422,-3.076909815831627,23.53000068664551,3.1428464383756807,23.60000038146973,-0.0004295630836289588 4973,2018-03-27,23.8700008392334,23.93000030517578,23.420000076293945,23.59000015258789,920378.0,0.025343648418633347,1.5500035762820972,2.1538337392528537,54.96535939190406,58.0929393889372,-0.4077622121460749,-0.6618004663887831,-1.438887674628262,-2.677530662597345,18.022698918548098,0.6499996185302699,0.5366798270033115,0.5725006103515611,-0.45497202575869267,1.5999732464618148,0.058764292296434206,1.086236928406688,0.37839984893799183,74.05064131582908,20.19642264787278,0.5137363180551273,3,-0.38000011444091797,-0.9200000762939453,-2.277501106262207,-2.485001564025879,0.25,1,-0.011311288155461119,-1.2545446979102333,23.28000068664551,3.3448080818711436,23.06999969482422,-3.076909815831627,23.53000068664551,-0.011311288155461119 4974,2018-03-28,23.51000022888184,23.770000457763672,23.29999923706055,23.57999992370605,1023192.0,-0.015081717540614936,1.088890772686798,-0.24999829701430015,48.6666796648834,56.38923814673201,-0.004321018395845755,-0.27162115874644854,-1.035043603234893,-2.306888386543161,17.90363630798814,0.570001602172848,0.4109009078818566,0.18450002670288512,-0.8335781924371588,1.202578245842929,-0.32453908286713684,0.6935391362729071,0.7074324607849114,51.26579145918235,1.9181306923413928,0.5090391095700225,3,-0.01999950408935902,-0.5599994659423864,-1.917500495910648,-2.12500095367432,0.7399997711181605,2,0.011909854696705802,1.5500035762820972,23.8700008392334,-1.2545446979102333,23.28000068664551,3.3448080818711436,23.06999969482422,0.011909854696705802 4975,2018-03-29,23.440000534057614,23.729999542236328,23.209999084472656,23.489999771118164,752810.0,-0.002977443391864898,-1.0392089398177928,0.7142779291554366,47.461375159682426,55.19164602513815,0.015584295674113235,-0.1170501593391684,-0.9498016843392563,-2.2293402733792753,18.67305415227077,0.5200004577636719,0.3858917916386062,0.057000350952144174,-0.8371940331405092,0.9511947350447976,-0.39009684109418075,0.5040975429984691,0.7470835170745929,60.1626054081881,15.531850238102152,0.44709719204632653,3,0.050000190734866834,-0.4899997711181605,-1.8400006294250453,-2.055001258850094,1.1000003814697301,3,0.04138222232312305,1.088890772686798,23.51000022888184,1.5500035762820972,23.8700008392334,-1.2545446979102333,23.28000068664551,0.04138222232312305 4976,2018-04-03,23.34000015258789,23.479999542236328,23.09000015258789,23.26000022888184,713581.0,-0.004266227781199339,1.1666710818414459,-1.6000228885326604,42.592605674534184,53.87550506957668,0.12916808076260367,0.10157042606576283,-0.8292816081004446,-2.1220568403905986,19.83184619664636,0.3899993896484375,0.36865831353365053,-0.1150000572204597,-0.6763706234090066,0.44637050896808717,-0.39568534031473135,0.16568522587381196,0.8173422327804616,40.40401121290083,0.9725730185433434,0.2806852830942734,4,0.15000057220458984,-0.3899993896484375,-1.6050004959106445,-1.8825006484985352,1.0799999237060547,1,0.056983715296102355,-1.0392089398177928,23.440000534057614,1.088890772686798,23.51000022888184,1.5500035762820972,23.8700008392334,0.056983715296102355 4977,2018-04-04,23.270000457763672,23.399999618530273,22.68000030517578,23.32999992370605,919577.0,-0.002999130007137474,6.2000343324718425,-0.749994039529827,50.136242755850745,53.061914755874746,0.22432573298330638,0.21736861271056895,-0.7597847992487985,-2.0451870222239315,20.14522262838319,0.7199993133544922,0.2673502919567312,-0.2069997787475586,-0.6949212266744667,0.28092166917934946,-0.4509605027110126,0.036960945215895435,0.8581950951561019,47.20001220703125,5.946092071908495,0.24396072396345458,4,0.21000003814697266,-0.31999969482421875,-1.517500877380371,-1.8000011444091797,0.9399986267089844,2,0.04340353283254306,1.1666710818414459,23.34000015258789,-1.0392089398177928,23.440000534057614,1.088890772686798,23.51000022888184,0.04340353283254306 4978,2018-04-05,24.170000076293945,24.270000457763672,23.520000457763672,23.54999923706055,1805147.0,0.03867639023745717,-1.205887550313451,-10.333439298090008,60.352422352263545,52.735962497482205,-0.6832503407657633,-0.64646813335224,-1.6546753353275143,-2.930298900185633,19.82716022795482,1.0,0.24971415338245606,0.648999881744384,0.08008957198004651,1.2179101915087216,0.3645447268622135,0.9334550366265546,-1.489999771118164,93.71066843566238,47.4525241765202,0.28445515488216955,4,-0.6899995803833008,-1.2199993133544922,-2.380000114440918,-2.625,1.3700008392333984,3,-0.010757146382338933,6.2000343324718425,23.270000457763672,1.1666710818414459,23.34000015258789,-1.0392089398177928,23.440000534057614,-0.010757146382338933 4979,2018-04-06,24.170000076293945,24.489999771118164,24.01000022888184,24.03000068664551,1046839.0,0.0,-4.333319204849067,0.2258051615245188,54.999992847446045,51.3271874772689,-0.6636867080671287,-0.6208031875264162,-1.6491385280737951,-2.914142320796607,20.0118160193466,0.4799995422363246,0.26761667827091173,0.6124999046325676,-0.024164908868307577,1.2491647181334429,0.29416749788212826,0.930832311383007,-1.489999771118164,82.32045363297333,36.63291839725619,0.3183324067504377,4,-0.5850000381469727,-1.114999771118164,-2.2450003623962402,-2.5300006866455043,1.5799999237060547,4,-0.002068648609959478,-1.205887550313451,24.170000076293945,6.2000343324718425,23.270000457763672,1.1666710818414459,23.34000015258789,-0.002068648609959478 4980,2018-04-09,24.20000076293945,24.5,24.040000915527344,24.309999465942386,710746.0,0.0012412365143072979,-1.1395385973394605,-0.7857084468665557,61.94444532747562,52.33228728562231,-0.6578311901624403,-0.6386554606933679,-1.6686262891279107,-2.9167902847347946,20.096413877376076,0.45999908447265625,0.22778918520098657,0.6140005111694293,-0.0843706339525987,1.3123716562914574,0.2648149386084171,0.9631860837304416,-1.447600479125974,83.51652267230048,33.938953595723355,0.3491855725610132,4,-0.610000610351559,-1.1400003433227504,-2.120000839233395,-2.5600013732910085,1.1599998474121094,0,0.002066084110919464,-4.333319204849067,24.170000076293945,-1.205887550313451,24.170000076293945,6.2000343324718425,23.270000457763672,0.002066084110919464 4981,2018-04-10,24.25,24.3700008392334,24.040000915527344,24.34000015258789,676928.0,0.002066084110919464,3.3999542240984693,0.8181928525601594,63.86553679017405,53.88718444046823,-0.5842890633868976,-0.6777217794945116,-1.7211771672530105,-2.937750670182645,20.18558350877407,0.3299999237060547,0.16900285748494426,0.6349997520446777,-0.1236278755157123,1.3936273796050678,0.2556859382644845,1.014313565824871,-1.3927437332153332,86.26373396045291,31.542421523150537,0.3793138137801944,4,-0.6599998474121094,-1.1899995803833008,-2.0925002098083496,-2.610000610351559,0.6000003814697301,1,0.011958800640302858,-1.1395385973394605,24.20000076293945,-4.333319204849067,24.170000076293945,-1.205887550313451,24.170000076293945,0.011958800640302858 4982,2018-04-11,23.8700008392334,24.21999931335449,23.6200008392334,24.06999969482422,609743.0,-0.01567006848522068,1.400003051769474,2.2222057389903784,51.594211391678606,53.51261244044318,-0.12493539349435423,-0.32294345756181286,-1.3440069776227332,-2.513782179453411,19.490974163821228,0.6299991607666016,0.08491005452252054,0.2605005264282241,-0.4885193592129973,1.0095204120694454,-0.11400941639238837,0.6350104692488365,-0.9141799484558106,35.714341322143554,-17.291468328264244,0.374509942820611,4,-0.2800006866455078,-0.8100004196166992,-1.7600007057189941,-2.1925010681152344,0.429998397827152,2,0.02304144188200241,3.3999542240984693,24.25,-1.1395385973394605,24.20000076293945,-4.333319204849067,24.170000076293945,0.02304144188200241 4983,2018-04-12,23.60000038146973,23.79999923706055,23.3799991607666,23.649999618530273,1086320.0,-0.011311288155461119,1.4000108991825329,0.24999761580054872,50.0,53.66075914434503,0.1148114390521755,-0.02757900424751014,-1.0677808027093754,-2.1990998274467763,19.6350105387923,0.4900016784667969,0.11622273139341033,-0.026499938964839487,-0.7573330876100179,0.704333209680339,-0.39191651328742694,0.33891663535774796,-0.5515287441387962,19.64295141543927,-32.96108730393318,0.3654165743225888,4,-0.01000022888183949,-0.01000022888183949,-1.4900002479553258,-1.922500610351566,0.6999988555908203,3,0.02584740225181892,1.400003051769474,23.8700008392334,3.3999542240984693,24.25,-1.1395385973394605,24.20000076293945,0.02584740225181892 4984,2018-04-13,23.459999084472656,23.82999992370605,23.35000038146973,23.70000076293945,873620.0,-0.005932258251444833,-1.0869586850878226,4.800106813153547,49.03579139402896,53.83569428149464,0.2759983620626585,0.13759113728239214,-0.919828512145731,-2.0105458328377495,19.978213947423086,0.479999542236321,0.14831435151948114,-0.17800121307373118,-0.8895482286445962,0.5335458024971338,-0.5337747208591637,0.1777722947117013,-0.32443574538157804,9.565107781818867,-43.287012364040095,0.35577350778543326,4,0.13000106811523438,0.13000106811523438,-1.0499987602233887,-1.5524988174438477,0.9100017547607422,4,0.08866163308724806,1.4000108991825329,23.60000038146973,1.400003051769474,23.8700008392334,3.3999542240984693,24.25,0.08866163308724806 4985,2018-04-16,23.09000015258789,23.57999992370605,23.03000068664551,23.489999771118164,886166.0,-0.01577148108797899,-1.1153875779906042,1.6666534212827075,50.28249226823565,54.690126125239246,0.6605975249252971,0.4785706651396886,-0.5337636298945867,-1.6014767117236133,19.18398429666278,0.5499992370605398,0.09964671831428618,-0.5140001296997063,-1.2629897767115885,0.23498951731217588,-0.8884949532056474,-0.13950530619376522,1.4099998474121094,4.477571575384134,-49.945703637308185,0.3744948235059413,4,0.5,0.5,-0.679999828338623,-1.172499656677246,0.7899990081787109,0,0.11520137851164036,-1.0869586850878226,23.459999084472656,1.4000108991825329,23.60000038146973,1.400003051769474,23.8700008392334,0.11520137851164036 4986,2018-04-17,23.40999984741211,23.540000915527344,22.90999984741211,23.170000076293945,1074630.0,0.013858800030729146,1.5199946594442006,-0.6,51.780810607576775,54.87285588654213,0.39288785696346906,0.1729513648636285,-0.8204301621156134,-1.8807076341951827,18.278862126473943,0.6300010681152344,0.1180935950459201,-0.1975004196166985,-0.941936085241668,0.546935246008271,-0.5697182524291833,0.17471741319578626,1.0606001663207998,38.16795449151677,-17.7320216039071,0.37221783281248433,4,0.2950000762939453,0.18000030517578125,-0.9999995231628418,-1.4049997329711914,0.2700004577636719,1,0.08329776914351483,-1.1153875779906042,23.09000015258789,-1.0869586850878226,23.459999084472656,1.4000108991825329,23.60000038146973,0.08329776914351483 4987,2018-04-18,23.3700008392334,23.6200008392334,23.06999969482422,23.479999542236328,816087.0,-0.001708629151620067,1.8205093092975602,-0.4583283662748651,41.935479901457704,52.8265289475637,0.5012784511160895,0.23359017272057514,-0.7433293347018228,-1.7988803552635204,17.643797718059876,0.5500011444091797,0.14944846801014577,-0.24299945831298686,-0.9781930785226862,0.4921941618967125,-0.6105962684178365,0.12459735179186282,1.0381751678466777,50.000103660243376,-3.455060503293417,0.36759681010484985,4,0.33499908447265625,0.2199993133544922,-0.9600005149841309,-1.3575010299682617,0.37999916076660156,2,0.06332903248132182,1.5199946594442006,23.40999984741211,-1.1153875779906042,23.09000015258789,-1.0869586850878226,23.459999084472656,0.06332903248132182 4988,2018-04-19,23.420000076293945,23.53000068664551,23.28000068664551,23.31999969482422,510010.0,0.0021394623562276394,-1.7778025028876492,-0.9091050961488443,48.38709236362437,52.09176222713907,0.3729201929195618,0.16528731690542742,-0.7384394507450054,-1.8066552798643727,16.772529089930966,0.25,0.21840539079259003,-0.1760002136230483,-0.9126042251571747,0.5606037979110781,-0.5443022193901115,0.19230179214401488,0.9282488843994123,55.4348028900478,1.6323611139109815,0.36830200576706273,4,0.2849998474121094,0.1700000762939453,-0.8600001335144043,-1.2274999618530273,0.19000053405761363,3,0.03757468650298401,1.8205093092975602,23.3700008392334,1.5199946594442006,23.40999984741211,-1.1153875779906042,23.09000015258789,0.03757468650298401 4989,2018-04-20,23.420000076293945,23.459999084472656,23.09000015258789,23.459999084472656,664402.0,0.0,17.500405321634638,-0.3999885559518587,49.63234417577923,50.7237509880617,0.285352492592164,0.15927692971370178,-0.6933795330497077,-1.7647208207557128,16.049095977302898,0.3699989318847656,0.2569109712379998,-0.1670001983642564,-0.9077851377585269,0.5737847410300141,-0.5373926680613934,0.20339227133288063,0.870718919868164,71.83091780950718,18.05502240440442,0.3703924696971354,4,0.2200002670288086,0.1700000762939453,-0.8600001335144043,-1.1850004196166992,-0.26000022888183594,4,0.03757468650298401,-1.7778025028876492,23.420000076293945,1.8205093092975602,23.3700008392334,1.5199946594442006,23.40999984741211,0.03757468650298401 4990,2018-04-23,23.20000076293945,23.459999084472656,22.90999984741211,23.420000076293945,893155.0,-0.009393651265491743,2.6666942175032586,5.500119212245571,47.535218834957654,48.909271215259885,0.3895497007493951,0.3723778701417224,-0.4086706523450694,-1.5009261901550275,14.908475237335766,0.5499992370605469,0.1633348861641899,-0.3704995155334494,-1.1310665785114438,0.39006754744454497,-0.7507830470224448,0.00978401595554601,1.035489467272658,40.84514231218637,-14.018178244069759,0.3802835314889969,4,0.3649988174438512,0.38999938964844105,-0.6400008201599086,-0.9650011062622035,0.09000015258789418,0,0.05043103611285016,17.500405321634638,23.420000076293945,-1.7778025028876492,23.420000076293945,1.8205093092975602,23.3700008392334,0.05043103611285016 4991,2018-04-24,23.60000038146973,23.739999771118164,23.20000076293945,23.28000068664551,1012581.0,0.01724136230069684,-1.249998013176561,-1.4545486071976392,55.20505225359227,49.31047575547251,-0.12555179178945153,0.014883526893015642,-0.727984763586111,-1.8542002193186455,14.495222397495134,0.5399990081787145,0.10594619572734132,0.0030000686645550445,-0.7201538579600957,0.7261539952892058,-0.3585768946477721,0.3645770319768822,0.582470233430378,83.13260210635696,26.172192858682152,0.3615769633123262,4,-0.23000049591064808,-0.01000022888183949,-1.0149998664855993,-1.3400001525878942,-0.7000007629394567,1,0.011864354863177162,2.6666942175032586,23.20000076293945,17.500405321634638,23.420000076293945,-1.7778025028876492,23.420000076293945,0.011864354863177162 4992,2018-04-25,23.270000457763672,23.479999542236328,22.84000015258789,23.420000076293945,779857.0,-0.013983047388641867,3.7407616719766597,-0.46874925494122976,32.69229217391825,47.38739710813009,0.12336027186408316,0.3626912121599659,-0.3249508492087756,-1.4829908818157023,13.930631719382808,0.7600002288818395,0.002466966341440724,-0.3264998435974107,-1.0505898713742745,0.39759018417945313,-0.6885448574858408,0.035545170291019446,0.8615713264369163,47.7778319370829,-4.346625262142304,0.36204501388843136,4,0.06499958038330078,0.31999969482421875,-0.3575000762939453,-1.010000228881836,-0.2700004577636719,2,0.017619245352241464,-1.249998013176561,23.60000038146973,2.6666942175032586,23.20000076293945,17.500405321634638,23.420000076293945,0.017619245352241464 4993,2018-04-26,23.60000038146973,23.649999618530273,23.020000457763672,23.25,736539.0,0.014181345819267444,1.8000033908506372,-2.33334181045995,40.27303109958467,46.413757075414054,-0.23092375129159137,0.012043887530946762,-0.5788329962606973,-1.7687255692485842,12.815744615805047,0.6299991607666016,-0.11416792067024062,0.017000102996828304,-0.6955963271953713,0.729596533189028,-0.3392981120992715,0.3732983180929281,0.454077104834095,84.44450566800715,34.646747731799465,0.35629821509610016,4,-0.31000041961670277,-0.01000022888183949,-0.5900001525878942,-1.3400001525878942,-0.8099994659423864,3,0.006355915936681278,3.7407616719766597,23.270000457763672,-1.249998013176561,23.60000038146973,2.6666942175032586,23.20000076293945,0.006355915936681278 4994,2018-04-27,23.790000915527344,23.90999984741211,23.51000022888184,23.59000015258789,756667.0,0.008050869957052953,-1.2222163353537308,0.5714301284461607,43.3656903992969,45.64522353442086,-0.41257770358043544,-0.16432939740067098,-0.7015113167474496,-1.9097132223036404,11.868401000972709,0.3999996185302699,-0.1499033814380013,0.19300060272216868,-0.524542013772308,0.9105432192166454,-0.16577070552506967,0.551771910969407,0.19123193075352418,88.78514335422506,41.46586282259456,0.35877130824723796,4,-0.41500091552734375,-0.20000076293945312,-0.7450003623962402,-1.5300006866455078,-1.0100002288818324,4,-0.007566216824241523,1.8000033908506372,23.60000038146973,3.7407616719766597,23.270000457763672,-1.249998013176561,23.60000038146973,-0.007566216824241523 4995,2018-04-30,24.40999984741211,24.559999465942386,23.78000068664551,23.79999923706055,1405610.0,0.026061324423073184,-1.4000046950285778,3.049991416963876,52.18579263449948,45.69022153741228,-0.9226725694923488,-0.7461899469553401,-1.2523655505034093,-2.4801890357482748,11.374949759101385,0.779998779296875,-0.1447992167567662,0.7644995689392076,-0.03482838037772851,1.5638275182561436,0.36483559428073775,1.1641635435976774,-1.5699996948242188,91.27908846441721,46.8665883411198,0.3996639746584683,4,-0.7100000381469727,-0.7899999618530273,-1.3349990844726562,-2.1499996185302734,-1.3400001525878906,0,-0.05120852141801724,-1.2222163353537308,23.790000915527344,1.8000033908506372,23.60000038146973,3.7407616719766597,23.270000457763672,-0.05120852141801724 4996,2018-05-02,24.670000076293945,24.8799991607666,24.46999931335449,24.5,1189416.0,0.010651381831507933,-2.5651935946660123,0.27868837081321923,61.29943350621608,47.84177193794098,-1.1009192348554073,-0.9501560450145341,-1.4552155891306953,-2.6867354178165215,11.216910304138676,0.4699993133544922,-0.11592999149785399,0.9579998016357436,0.0515644375368538,1.8644351657346334,0.5047821195862987,1.4112174836851885,-1.7955999374389648,89.70592222688671,42.36758951527883,0.45321768204944546,5,-0.8100004196166992,-0.8900003433227539,-1.482499599456787,-2.369999885559082,-1.6700000762939453,2,-0.055938352513127065,-1.4000046950285778,24.40999984741211,-1.2222163353537308,23.790000915527344,1.8000033908506372,23.60000038146973,-0.055938352513127065 4997,2018-05-03,24.28000068664551,25.0,24.170000076293945,24.649999618530273,982577.0,-0.015808649713916934,-1.8135583357579284,-2.1764633284340467,59.28963172497458,49.05316520031323,-0.6350430833723628,-0.5065830825882038,-1.0120642962683668,-2.245725857679897,11.55405410957671,0.8299999237060547,-0.06888619878569813,0.5175004005432164,-0.3977475883864656,1.4327483894728985,0.059876406078373634,0.9751243950080593,-1.3253765869140643,63.636389908389624,12.266238655588353,0.45762399446484164,5,-0.36000061035156605,-0.44000053405762074,-1.0900001525878942,-1.980000495910648,-1.5700016021728551,3,-0.056836945184860155,-2.5651935946660123,24.670000076293945,-1.4000046950285778,24.40999984741211,-1.2222163353537308,23.790000915527344,-0.056836945184860155 4998,2018-05-04,23.90999984741211,24.399999618530273,23.670000076293945,24.28000068664551,1200283.0,-0.015238913870250004,1.3934462110907868,1.0000051550112057,55.78407808272506,49.736691189973875,-0.2103464183239936,-0.16554722761578233,-0.6014640839411953,-1.8240332755887003,10.552042076811263,0.7299995422363281,-0.056845678241209896,0.16049957275390625,-0.7376030730639123,1.0586022185717248,-0.28855175015500123,0.6095508956628137,-0.832653193664548,26.84561610570536,-28.581064567732774,0.4490513229089084,5,0.010000228881835938,-0.06999969482421875,-0.6899991035461426,-1.609999656677246,-0.850000381469723,4,-0.03805938323795521,-1.8135583357579284,24.28000068664551,-2.5651935946660123,24.670000076293945,-1.4000046950285778,24.40999984741211,-0.03805938323795521 4999,2018-05-07,24.1200008392334,24.20000076293945,23.809999465942386,23.899999618530273,460172.0,0.00878297754753099,1.0526326356472429,-0.594596545129307,63.80698846845939,51.544665593696294,-0.3471127075004148,-0.3999939968242501,-0.7717793658488503,-1.982832015777003,9.26091787040075,0.3900012969970632,0.006357673931358221,0.37300052642822124,-0.5204399331681664,1.2664409860246089,-0.07371970336997435,0.8197207562264168,-0.9272949847106915,33.83464577092025,-26.878585140322542,0.44672022979819404,5,-0.20000076293945312,-0.2800006866455078,-0.9000000953674316,-1.8200006484985352,-1.2600002288818395,0,-0.05514095677570163,1.3934462110907868,23.90999984741211,-1.8135583357579284,24.28000068664551,-2.5651935946660123,24.670000076293945,-0.05514095677570163 5000,2018-05-08,24.25,24.29999923706055,23.90999984741211,24.149999618530273,684819.0,0.005389683094668252,2.9000162125560447,0.4545446663892357,61.864418651514136,52.28459519346539,-0.34923163661116163,-0.5544839614365493,-0.8626653380564164,-2.061790186127787,7.943686650091938,0.38999938964844105,0.048960281644998105,0.5004997253417969,-0.3985400655718756,1.3995395162554694,0.05097982988495886,0.9500196207986349,-0.9488564967486539,43.60901932158617,-19.131674109565047,0.4495198954568369,5,-0.3299999237060547,-0.4099998474121094,-1.0299992561340332,-1.9499998092651367,-1.3099994659423864,1,-0.0606185283857521,1.0526326356472429,24.1200008392334,1.3934462110907868,23.90999984741211,-1.8135583357579284,24.28000068664551,-0.0606185283857521 5001,2018-05-09,24.540000915527344,24.71999931335449,24.1299991607666,24.239999771118164,1185963.0,0.011958800640302858,-1.2692210350253503,3.0,65.43536124638969,55.92271397929556,-0.5496753287234668,-0.8660474729744081,-1.1064754435017363,-2.307567039402876,6.772793054427254,0.5900001525878871,0.09999413633082099,0.7760005950927749,-0.16538481771964086,1.7173860079051906,0.305307888686567,1.2466933014989827,-1.13692602247108,65.41360068721919,1.0174667830291497,0.47069270640620714,5,-0.5300006866455078,-0.7000007629394531,-1.320000171661377,-2.2400007247924805,-1.6200008392333984,2,-0.059902247997594915,2.9000162125560447,24.25,1.0526326356472429,24.1200008392334,1.3934462110907868,23.90999984741211,-0.059902247997594915 5002,2018-05-10,24.420000076293945,24.6299991607666,24.239999771118164,24.5,521969.0,-0.004890009566277942,1.2941258968792249,-0.2666653951057621,62.95336582743335,58.44275117127874,-0.27870033654497917,-0.7407057529935877,-0.9436272163095261,-2.141674924736769,6.293734732898542,0.3899993896484375,0.1799511675001142,0.6284997940063484,-0.3570222920587156,1.6140218800714123,0.13573875097381816,1.1212608370388786,-0.9211096768210574,71.42862332925245,5.655262139251661,0.4927610430325312,5,-0.16499996185302734,-0.5799999237060547,-1.1999993324279785,-2.119999885559082,-1.4200000762939453,3,-0.05814906109162665,-1.2692210350253503,24.540000915527344,2.9000162125560447,24.25,1.0526326356472429,24.1200008392334,-0.05814906109162665 5003,2018-05-11,24.209999084472656,24.399999618530273,23.84000015258789,24.31999969482422,1523536.0,-0.008599549187763955,3.148137159326919,1.3750089407052428,59.70514370015175,60.25824598248484,0.030093198119203635,-0.508745684434718,-0.7036189307637599,-1.8855798548625842,5.940121389773318,0.5799999237060547,0.20257931679636343,0.3879988670349128,-0.6102437550516306,1.3862414891214563,-0.11112244400835891,0.8871201780781846,-0.6210421089681404,43.95600940679347,-20.181511904380997,0.49912131104327245,5,0.1250009536743164,-0.28999900817871094,-0.9949984550476074,-1.909998893737793,-1.6599998474121058,4,-0.06195787099232242,1.2941258968792249,24.420000076293945,-1.2692210350253503,24.540000915527344,2.9000162125560447,24.25,-0.06195787099232242 5004,2018-05-14,25.540000915527344,25.61000061035156,23.3799991607666,23.60000038146973,3616752.0,0.05493605457869255,1.1442322417124362,-17.636270633929776,72.58685609544688,62.525030811478985,-1.1460891719940953,-1.7654444351261773,-1.9920533959896574,-3.160567233004805,6.074212410626566,2.2300014495849574,0.3681172529970418,1.614000606536866,0.3711278072594375,2.8568734058142944,0.9925642068981517,2.23543700617558,-0.5400009155273438,96.86100227256608,28.547088248926542,0.6214363996387144,5,-1.0450010299682617,-1.3150005340576172,-2.325000286102295,-3.2400007247924805,-3.430000305175785,0,-0.0971026374582944,3.148137159326919,24.209999084472656,1.2941258968792249,24.420000076293945,-1.2692210350253503,24.540000915527344,-0.0971026374582944 5005,2018-05-15,25.75,25.86000061035156,25.15999984741211,25.3799991607666,1796270.0,0.008222360099642056,1.3728756574672603,0.19072202957569404,71.54306686914866,63.66321229624928,-1.2806990831489067,-1.8613791456507798,-2.1359108548810077,-3.317285004751806,6.843552872922051,0.7000007629394496,0.5084642216359114,1.6909996986389153,0.2684904679587312,3.1135089293190994,0.9797450832988233,2.4022543139790073,-2.3700008392333984,95.56449411068013,27.921918924037385,0.7112546153400916,5,-1.130000114440918,-1.3999996185302734,-2.429999828338623,-3.3450002670288086,-3.6200008392333984,1,-0.1122329860057647,1.1442322417124362,25.540000915527344,3.148137159326919,24.209999084472656,1.2941258968792249,24.420000076293945,-0.1122329860057647 5006,2018-05-16,25.36000061035156,25.63999938964844,25.29999923706055,25.5,1108830.0,-0.015145607364988045,-1.6153643005957463,-0.378375870548036,70.69305831271127,64.93025969488669,-0.8744922990622364,-1.38901569965455,-1.67036513855291,-2.8771682532139415,7.849219715906522,0.4500007629394496,0.627974956819088,1.2035002708435023,-0.2968894676475138,2.7038900093345184,0.45330540159799426,1.9536951400890104,-1.9800014495849574,79.83872146188955,9.283379006338691,0.7501948692455089,5,-0.7400007247924769,-1.0100002288818324,-2.035000324249264,-2.9500007629394496,-3.79000091552734,2,-0.09542586821966159,1.3728756574672603,25.75,1.1442322417124362,25.540000915527344,3.148137159326919,24.209999084472656,-0.09542586821966159 5007,2018-05-17,24.85000038146973,25.45000076293945,24.84000015258789,25.35000038146973,1334933.0,-0.020110418635938654,-1.3461541283057166,3.5714441416892826,61.950279136463976,65.61539314530212,-0.3074682623688254,-0.8036564476566745,-1.1191685050672753,-2.315835020185421,8.499041839159345,0.610000610351559,0.6606807492370343,0.6195000648498556,-0.8634483075361672,2.1024484372358785,-0.12197412134315755,1.3609742510428688,-1.4204011917114308,59.274208123916296,-9.130811710426443,0.7414741861930122,5,-0.23000049591064808,-0.5000000000000036,-1.5250000953674352,-2.4400005340576207,-3.2200012207031286,3,-0.07766600706432814,-1.6153643005957463,25.36000061035156,1.3728756574672603,25.75,1.1442322417124362,25.540000915527344,-0.07766600706432814 5008,2018-05-18,24.29999923706055,24.79999923706055,24.170000076293945,24.790000915527344,1208255.0,-0.022132842493608473,1.4705930751796823,0.9800033569335866,54.56169910180665,64.58813877122958,0.3393593392886345,-0.1943100507713389,-0.5483421124648729,-1.7195730553285493,8.826782853235793,0.6800003051757848,0.6209740344641901,0.025498962402348724,-1.4075761222172396,1.458574047021937,-0.6910385799074454,0.7420365047121429,-0.8217920188903847,37.09675558649033,-27.54349598197379,0.7165375423097945,5,0.3200006484985316,0.050001144409176135,-0.9749989509582555,-1.889999389648441,-3.3099994659423864,4,-0.053497912669803194,-1.3461541283057166,24.85000038146973,-1.6153643005957463,25.36000061035156,1.3728756574672603,25.75,-0.053497912669803194 5009,2018-05-21,24.29999923706055,24.29999923706055,24.29999923706055,24.29999923706055,0.0,0.0,1.0,-0.0,48.89335514181529,63.146909492374164,0.4107745563125391,-0.1317577071094469,-0.5319231686340871,-1.6725232356112336,9.32945720992317,0.0,0.6168963561326244,-0.018500995635982065,-1.3939897794337917,1.3569877881618275,-0.7062453875348886,0.6692433962629245,-0.774156151046757,7.692255602693988,-51.365095377729816,0.6877443918989053,5,0.3200006484985316,0.050001144409176135,-0.7099990844726598,-1.889999389648441,-3.5199985504150426,0,-0.07201646316642807,1.4705930751796823,24.29999923706055,-1.3461541283057166,24.85000038146973,-1.6153643005957463,25.36000061035156,-0.07201646316642807 5010,2018-05-22,24.3700008392334,24.729999542236328,24.270000457763672,24.440000534057614,761536.0,0.002880724459698225,-2.407394848754574,-100.0,46.86193687402737,61.0831956732228,0.4018432908466849,-0.11553511671612426,-0.5904790399257678,-1.6953886483568326,9.743286796890748,0.45999908447265625,0.659935588415216,-0.00699939727783061,-1.2777240859065415,1.2637252913508803,-0.6423617415921861,0.6283629470365248,-0.7974746027328479,13.605500432721781,-39.85759153182956,0.6353623443143563,5,0.2499990463256836,-0.020000457763671875,-0.7800006866455078,-1.960000991821289,-3.1400012969970703,1,-0.09273697788485313,1.0,24.29999923706055,1.4705930751796823,24.29999923706055,-1.3461541283057166,24.85000038146973,-0.09273697788485313 5011,2018-05-23,23.8799991607666,24.32999992370605,23.68000030517578,24.290000915527344,1133527.0,-0.02010675673338269,1.6530609067306323,5.857193460490761,45.90163101468417,59.18855847180621,0.8810276701311395,0.4179472891500424,-0.09577905307505219,-1.1653318905052856,10.178583531549991,0.6900005340576172,0.6431019733264449,-0.5110010147094712,-1.7514917657826956,0.7294897363637531,-1.1312463902460834,0.10924436082714095,-0.26172343678902976,11.299367450080304,-39.18828937900387,0.6202453755366124,5,0.7400007247924805,0.470001220703125,-0.28999900817871094,-1.4699993133544922,-2.8999996185302734,2,-0.07328308465249633,-2.407394848754574,24.3700008392334,1.0,24.29999923706055,1.4705930751796823,24.29999923706055,-0.07328308465249633 5012,2018-05-24,23.68000030517578,24.09000015258789,23.540000915527344,23.8799991607666,1087586.0,-0.00837516175123687,-1.2916747795610692,0.48779999906959004,47.55839475176156,57.83891969976286,1.0784267680818402,0.6853768455770535,0.09669723734126734,-0.928429358258537,10.269481666243111,0.5499992370605469,0.6239687306932211,-0.7314998626708977,-1.905772999222627,0.44277327388083165,-1.3186364309467606,-0.1443632943950348,2.1800003051757777,11.111077471760575,-40.61699571755079,0.5871365682758645,5,0.9399995803833008,0.6700000762939453,-0.032500267028808594,-1.2700004577636719,-2.530000686645508,3,-0.08910475435637455,1.6530609067306323,23.8799991607666,-2.407394848754574,24.3700008392334,1.0,24.29999923706055,-0.08910475435637455 5013,2018-05-25,23.75,23.95000076293945,23.57999992370605,23.70000076293945,771236.0,0.002956068155494096,-1.5517218699849418,-0.24999761580058424,45.951855572560746,54.87947519721995,1.04634897793591,0.6610851098475905,0.04304456196952344,-0.9632185972179101,10.674743680038398,0.37000083923339844,0.562415242295355,-0.6690001487731934,-1.8231946248447386,0.4851943272983519,-1.246097386808966,-0.09190291073742074,2.0636006164550764,17.64700225355905,-34.843116632666586,0.5770972380357726,5,0.9500007629394531,0.6000003814697266,-0.10249996185302734,-1.3400001525878906,-2.700000762939453,4,-0.08926319323087994,-1.2916747795610692,23.68000030517578,1.6530609067306323,23.8799991607666,-2.407394848754574,24.3700008392334,-0.08926319323087994 5014,2018-05-28,23.61000061035156,23.899999618530273,23.51000022888184,23.899999618530273,431050.0,-0.005894711143092257,1.689660161927851,-5.800068665598194,43.01311571261868,51.70948062427219,0.987649052361455,0.8294333820878741,0.19906836582913812,-0.7942135611090819,11.080467813922429,0.38999938964843395,0.5137084967048899,-0.7999995231628461,-1.977418952349197,0.37741990602350484,-1.3887092377560215,-0.2112898085696706,2.158128012084962,8.196757192818426,-43.54064150838541,0.5887097145931754,5,0.9649991989135813,0.7399997711181676,0.03749942779541371,-1.2000007629394496,-2.4500007629394496,0,-0.11096996067355813,-1.5517218699849418,23.75,-1.2916747795610692,23.68000030517578,1.6530609067306323,23.8799991607666,-0.11096996067355813 5015,2018-05-29,23.15999984741211,23.46999931335449,23.06999969482422,23.239999771118164,1120035.0,-0.019059752278962283,-2.076917433884725,0.27586274935379784,35.44304357763461,47.792812320374786,1.1528574568984702,1.2448076487625812,0.6427863765978685,-0.3189664589625778,10.726223531400505,0.5400009155273402,0.480545005149569,-1.1875002861022956,-2.4908868990478297,0.11588632684323841,-1.8391935925750644,-0.5358069796295268,2.5178036392822243,7.142867955489171,-41.093891457296316,0.6516933064727677,5,1.1000003814697266,1.1900005340576172,0.4550004005432129,-0.75,-2.5900001525878906,1,-0.10276334958752353,1.689660161927851,23.61000061035156,-1.5517218699849418,23.75,-1.2916747795610692,23.68000030517578,-0.10276334958752353 5016,2018-05-30,23.290000915527344,23.35000038146973,22.940000534057614,23.1299991607666,766925.0,0.005613172235394481,1.9285631569267003,-2.0000238418806475,38.10528632079315,45.143368674189134,0.7804170743580343,1.0604915303508342,0.5217459592526978,-0.4324488721910278,9.98818589801308,0.4099998474121165,0.244326609282826,-0.9884992599487319,-2.364110714201651,0.3871121943041871,-1.6763049870751914,-0.3006935328222724,2.2313343436547832,30.43482587559792,-14.254123816721897,0.6878057271264598,5,0.5799989700317383,1.0599994659423828,0.28749895095825195,-0.8800010681152344,-2.490001678466797,2,-0.08845003401943285,-2.076917433884725,23.15999984741211,1.689660161927851,23.61000061035156,-1.5517218699849418,23.75,-0.08845003401943285 5017,2018-05-31,22.899999618530273,23.59000015258789,22.81999969482422,23.399999618530273,878956.0,-0.016745439315850708,-1.3333352599485593,-3.1249657277051273,36.71401760252372,43.16029295204658,0.966343086038016,1.4143185206055904,0.918939838310699,-0.028029058176386457,9.630747302920561,0.7700004577636719,-0.02709858163612111,-1.3095005035400398,-2.816920679215386,0.19791967213530626,-2.0632105913777146,-0.555790415702365,2.414828862641894,7.079632574108043,-36.144597201897426,0.7537100878376732,5,0.875,1.4400005340576172,0.5800004005432129,-0.48999977111816406,-2.190000534057617,3,-0.08384279948809759,1.9285631569267003,23.290000915527344,-2.076917433884725,23.15999984741211,1.689660161927851,23.61000061035156,-0.08384279948809759 5018,2018-06-01,23.0,23.209999084472656,22.920000076293945,23.01000022888184,687005.0,0.004366828957883762,-2.411751506243759,0.02000045776367898,15.675705769670856,39.46944302180831,0.7404068736153953,1.3098019183055705,0.8113233869830268,-0.11447976661943216,10.096504535634068,0.3099994659423828,-0.2862749956524979,-1.1640001296997085,-2.7617145616180245,0.43371430221860763,-1.9628573456588683,-0.36514291374054864,2.0653456025373735,16.666696101061227,-18.9560469477617,0.7988572159591585,6,0.7749996185302734,1.3400001525878906,0.46250009536743164,-0.5900001525878906,-2.0599994659423864,4,-0.08043479919433594,-1.3333352599485593,22.899999618530273,1.9285631569267003,23.290000915527344,-2.076917433884725,23.15999984741211,-0.08043479919433594 5019,2018-06-04,22.790000915527344,23.209999084472656,22.56999969482422,23.149999618530273,751029.0,-0.00913039497707202,1.666677263100172,35.99904634749818,10.00006185987904,35.373679131347394,0.7975593012439717,1.4915230392520797,1.0162672294834536,0.11069983190603949,10.759665545526984,0.6399993896484375,-0.4799151184031203,-1.3074992179870613,-3.0195479809080723,0.4045495449339498,-2.1635235994475686,-0.45147483652655396,2.0508100962387132,21.568737447968676,-6.204434782446086,0.856024381460506,6,0.659998893737793,1.4249992370605469,0.6499991416931152,-0.18500137329101562,-1.6800003051757848,0,-0.07634934658038095,-2.411751506243759,23.0,-1.3333352599485593,22.899999618530273,1.9285631569267003,23.290000915527344,-0.07634934658038095 5020,2018-06-05,22.78000068664551,23.06999969482422,22.690000534057614,22.78000068664551,796215.0,-0.000438798967972831,-3.2222057389900844,-0.0,11.144642858168694,31.511791558401224,0.6239101270054235,1.4606355085691867,1.0232484293599846,0.14076667200925286,11.30254226945888,0.3799991607666051,-0.601037989996783,-1.2439994812011683,-3.0520097731840075,0.5640108107816708,-2.148004627192588,-0.33999433520974875,1.7883129670875242,20.588323291708623,-0.574166887123102,0.9040051459914199,6,0.5499992370605433,1.4349994659423793,0.702499389648434,-0.15500068664551137,-1.9500007629394602,1,-0.07111504786666256,1.666677263100172,22.790000915527344,-2.411751506243759,23.0,-1.3333352599485593,22.899999618530273,-0.07111504786666256 5021,2018-06-06,23.06999969482422,23.1200008392334,22.79999923706055,22.79999923706055,1093464.0,0.012730421397604053,-1.3703782195284273,100.0,21.290350367163953,28.593119960112602,0.2312477672721549,1.111867050401223,0.7483674358297421,-0.12711599952063324,11.21841968450764,0.3400001525878871,-0.6873194487536551,-0.8805004119873061,-2.719441510444547,0.9584406864699346,-1.7999709612159265,0.03897013724131426,1.2585162838397572,49.0195858437396,31.328078366817664,0.919470549228621,6,0.1900005340576172,1.1450004577636719,0.5900001525878906,-0.3549995422363281,-2.4200000762939453,2,-0.10836584451974995,-3.2222057389900844,22.78000068664551,1.666677263100172,22.790000915527344,-2.411751506243759,23.0,-0.10836584451974995 5022,2018-06-07,23.0,23.57999992370605,22.95000076293945,23.25,1240680.0,-0.003034230418300532,-2.600010899182488,-0.925924356094334,25.190880262310955,26.286344925640403,0.21752013624186262,1.1278550349158252,0.8262134480400434,-0.03055199569249112,10.840668448934032,0.6299991607666016,-0.7792833099506922,-0.8795001029968255,-2.7514704102257816,0.9924702042321307,-1.8154852566113036,0.05648505061765263,1.1174940246032037,42.574277993167684,26.208123938304396,0.9359851536144785,6,0.2349996566772461,1.2150001525878906,0.8199996948242188,0.01999950408935547,-2.020000457763672,3,-0.09565220708432409,-1.3703782195284273,23.06999969482422,-3.2222057389900844,22.78000068664551,1.666677263100172,22.790000915527344,-0.09565220708432409 5023,2018-06-08,22.709999084472656,22.95000076293945,22.399999618530273,22.8700008392334,1209194.0,-0.012608735457710574,2.4374899417666076,0.6400070190429688,22.680444129830477,24.027159194219493,0.38496609077635213,1.369956199089625,1.10183224067762,0.27805004523427357,11.44816997970924,0.6000003814697266,-0.8449887148038826,-1.09450101852417,-3.0298399119275956,0.8408378748792558,-2.0621704652258828,-0.12683157182245708,1.2217956205570708,26.27113438722408,8.44394977290613,0.9676694467017128,6,0.2850008010864258,1.4200010299682617,1.1700010299682617,0.5400009155273438,-1.6199989318847656,4,-0.08806693441777569,-2.600010899182488,23.0,-1.3703782195284273,23.06999969482422,-3.2222057389900844,22.78000068664551,-0.08806693441777569 5024,2018-06-11,23.059999465942386,23.270000457763672,22.809999465942386,22.85000038146973,1230991.0,0.015411730320545658,-2.1724106179789815,-1.3124798836530094,29.467078829044326,23.363163111042795,-0.057280171937993174,0.8691982618191894,0.752825914383731,-0.04713334621276388,10.328869178226656,0.5600013732910156,-0.904844164913527,-0.6205005645751918,-2.399092365458415,1.1580912363080316,-1.5097964650168052,0.2687953358664217,0.6573439269774184,55.93217599327625,36.018958429362044,0.8892959004416122,6,-0.06499958038330433,1.0700006484985316,0.8200006484985316,0.25000095367431285,-1.899999618530277,0,-0.09193404080584766,2.4374899417666076,22.709999084472656,-2.600010899182488,23.0,-1.3703782195284273,23.06999969482422,-0.09193404080584766 5025,2018-06-12,22.86000061035156,23.29999923706055,22.76000022888184,23.13999938964844,858038.0,-0.008672977459787345,-1.249998013176646,-1.3333333333333672,32.41381578298311,22.730777495730567,0.10693381046184669,0.88706465765571,0.953771960877738,0.16256067972421917,8.91185490519836,0.5399990081787109,-0.9729785689397943,-0.675999450683598,-2.1976938749149113,0.8456949735477153,-1.4368466627992547,0.08484776143205863,0.6729146541537112,38.98312481815518,17.23756495742798,0.7608472121156561,6,0.13499927520752308,1.269999504089359,1.019999504089359,0.44999980926514027,-1.5300006866455078,1,-0.07655292883971132,-2.1724106179789815,23.059999465942386,2.4374899417666076,22.709999084472656,-2.600010899182488,23.0,-0.07655292883971132 5026,2018-06-13,22.940000534057614,23.0,22.78000068664551,22.81999969482422,598996.0,0.003499559123801177,-1.200005722078683,-0.4285762942779056,36.69065488593298,22.7281816383316,-0.03121763737166461,0.6497832914036685,0.8788921676101005,0.09585331608679226,7.418263420085297,0.21999931335448863,-1.0188924150295122,-0.47499952316284677,-1.7510376794383085,0.8010386331126149,-1.1130186013005776,0.16301955497488407,0.434306540011157,45.76277761613794,21.735469195159006,0.6380190781377301,6,0.04999923706055043,1.1899995803833043,0.9399995803833043,0.3699998855590856,-1.6900005340576136,2,-0.09197910031514489,-1.249998013176646,22.86000061035156,-2.1724106179789815,23.059999465942386,2.4374899417666076,22.709999084472656,-0.09197910031514489 5027,2018-06-14,22.920000076293945,22.96999931335449,22.54999923706055,22.790000915527344,843600.0,-0.0008718595160438491,2.6522121325206798,1.0833187634109833,34.79854426758202,24.852941471432835,-0.009031520337170917,0.5457607858712201,0.9061425593823067,0.11894601549132133,6.7776750917504875,0.4200000762939382,-0.9889441104598262,-0.3984999656677246,-1.49719321138803,0.7001932800525807,-0.9478465885278773,0.15084665719242807,0.3799991607666051,57.777853129854236,31.582617757815456,0.549346622860152,6,0.06999969482421875,1.2100000381469727,1.005000114440918,0.3900003433227539,-1.6299991607666016,3,-0.0990401592586172,-1.200005722078683,22.940000534057614,-1.249998013176646,22.86000061035156,-2.1724106179789815,23.059999465942386,-0.0990401592586172 5028,2018-06-15,23.0,23.649999618530273,22.78000068664551,23.25,1837758.0,0.0034903980558358416,-1.5217410534114122,-1.9230893378523115,38.57677608315182,28.028131940685366,-0.09949433643593508,0.38301176567513906,0.8054575370303674,0.04013982545532713,6.900506760032825,0.8699989318847621,-0.9834327396886664,-0.253500080108644,-1.25743488978096,0.750434729563672,-0.755467484944802,0.24846732472751398,-0.6000003814697266,40.90914608031303,11.923455360421169,0.5019674048361588,6,0.024999618530273438,1.130000114440918,1.0475001335144043,0.3100004196166992,-1.4599990844726562,4,-0.08782610685929004,2.6522121325206798,22.920000076293945,-1.200005722078683,22.940000534057614,-1.249998013176646,22.86000061035156,-0.08782610685929004 5029,2018-06-18,22.54999923706055,22.940000534057614,22.299999237060547,22.940000534057614,942310.0,-0.019565250562584735,2.282047018432793,1.5600051879882528,38.57677608315182,31.07614674346127,0.3496515823660893,0.7327533705685028,1.2291176712178284,0.4888893837430537,7.107528888734999,0.7000007629394531,-0.9491529895113722,-0.6160008430480914,-1.5375649808633511,0.30556329476716826,-1.0767829119557213,-0.1552187741404616,1.100000381469723,18.518513285739374,-12.683623861452148,0.46078206890763046,6,0.42500019073485973,1.5300006866455043,1.5775008201599086,0.7600011825561488,-0.399999618530277,0,-0.06474497267712431,-1.5217410534114122,23.0,2.6522121325206798,22.920000076293945,-1.200005722078683,22.940000534057614,-0.06474497267712431 5030,2018-06-19,22.11000061035156,22.25,21.690000534057614,21.950000762939453,1589470.0,-0.01951213488228687,1.5454600625959258,-0.4102546546487784,30.20133412016807,32.06625604935061,0.7650714651026007,1.0485151307060399,1.6361526002172262,0.9273009543046911,7.046295690386986,0.8599987030029368,-0.8560611424618969,-0.9429994583129933,-1.7945267778902867,-0.09147213873569982,-1.36876311810164,-0.5172357985243465,1.5399990081787145,21.42858533053585,-9.46286675139579,0.4257636597886462,6,0.5599994659423864,1.6649999618530273,2.2499995231628453,1.5050001144409215,-0.2200012207031179,1,-0.042967016585909734,2.282047018432793,22.54999923706055,-1.5217410534114122,23.0,2.6522121325206798,22.920000076293945,-0.042967016585909734 5031,2018-06-20,22.1299991607666,22.38999938964844,21.96999931335449,22.280000686645508,697660.0,0.0009045024813649771,1.270277236501598,-0.9375104308228042,35.24901526611569,33.18382660532892,0.667953952114587,0.9388227041292367,1.5811312254977956,0.898949647406468,7.746138128430574,0.4200000762939524,-0.7181572285779687,-0.8355009078979485,-1.688865439567298,0.01786362377140094,-1.2621831737326232,-0.4088186420632738,1.4416004943847653,22.448920011989195,-10.981390742662263,0.42668226583467506,6,0.5400009155273438,1.5350008010864258,2.3550009727478027,1.610001564025879,0.10000038146972656,2,-0.036149989489328016,1.5454600625959258,22.11000061035156,2.282047018432793,22.54999923706055,-1.5217410534114122,23.0,-0.036149989489328016 5032,2018-06-21,21.56999969482422,22.25,21.459999084472656,22.18000030517578,1299649.0,-0.0253049926425295,1.1066691080729167,4.066629367783937,26.71006149499061,33.631561868124486,1.1217387790301352,1.404658754015557,2.111128912609111,1.4493309043905143,8.6013483337506,0.7900009155273438,-0.613710305715415,-1.2900003433227525,-2.2819047254088787,-0.2980959612366263,-1.7859525343658156,-0.7940481522796894,1.9263359954833987,5.022857695278922,-29.266859960199163,0.4959521910430638,6,0.9849996566772461,1.885000228881836,2.9150004386901855,2.1700010299682617,0.6599998474121094,3,-0.014835405625944653,1.270277236501598,22.1299991607666,1.5454600625959258,22.11000061035156,2.282047018432793,22.54999923706055,-0.014835405625944653 5033,2018-06-22,21.6299991607666,21.709999084472656,21.51000022888184,21.65999984741211,694467.0,0.0027816164483664974,2.076925334154911,0.0491814043074768,30.136930823903867,33.70598986755333,0.9973081166497728,1.2413345496535584,2.0299105486385614,1.3860320110694886,9.502775161243308,0.19999885559081676,-0.5801634743176116,-1.1240008354187019,-2.1672230692538754,-0.08077860158352834,-1.6456119523362887,-0.6023897185011151,1.7441563331909187,11.486480391057665,-23.403906474601758,0.5216111169175867,6,0.9250001907348633,1.5,2.8550009727478027,2.110001564025879,0.8400001525878871,4,-0.015718828406427354,1.1066691080729167,21.56999969482422,1.270277236501598,22.1299991607666,1.5454600625959258,22.11000061035156,-0.015718828406427354 5034,2018-06-25,20.989999771118164,21.65999984741211,20.799999237060547,21.63999938964844,1348752.0,-0.029588507373097594,1.4927534629407977,21.66615805200597,24.788686990253723,32.85875333502784,1.4670779149907602,1.765504282991742,2.645330054489797,2.0205736021801926,10.620286497134433,0.8600006103515625,-0.5918080444877027,-1.6330001831054695,-2.8646208108923013,-0.40137955531863767,-2.2488104969988854,-1.0171898692120536,2.2693063382702654,11.949717976339254,-23.7273957077801,0.6158103138934156,6,1.234999656677246,1.7749996185302734,3.4950003623962402,2.7500009536743164,1.6000003814697266,0,0.026203008594881894,2.076925334154911,21.6299991607666,1.1066691080729167,21.56999969482422,1.270277236501598,22.1299991607666,0.026203008594881894 5035,2018-06-26,20.780000686645508,21.290000915527344,20.770000457763672,21.06999969482422,789388.0,-0.010004720665200306,-2.3548474426102417,0.4461525821114044,17.002853331296038,30.671219828957074,1.509769136070954,1.884686475201132,2.839730259871839,2.229905878604093,11.20296414587823,0.5200004577636719,-0.5747754797294213,-1.7239993095397956,-3.1771470454274997,-0.27085157365209156,-2.4505731774836477,-0.9974254415959436,2.28256087295669,0.6172984861293264,-31.993515911461667,0.7265738679438528,6,1.4299993515014648,1.9699993133544922,3.7049994468688965,3.489999771118164,1.7199993133544922,1,0.06592872409119832,1.4927534629407977,20.989999771118164,2.076925334154911,21.6299991607666,1.1066691080729167,21.56999969482422,0.06592872409119832 5036,2018-06-27,21.229999542236328,21.3799991607666,20.459999084472656,20.84000015258789,1393288.0,0.021655382132880208,1.6666721952244319,-1.3448300809639377,27.01294918122619,29.806153708250868,0.8847374333839966,1.3412089777099183,2.3687238111994624,1.788396695329748,11.754277130012014,0.9200000762939453,-0.5971026858691815,-1.1710003852844224,-2.680505815239705,0.3385050446708604,-1.9257531002620638,-0.416247670306781,1.603305907182019,43.01676334823693,11.18433891700262,0.7547527149776417,6,0.8249998092651367,1.1649999618530273,3.255000591278076,3.0400009155273438,1.5,2,0.031088076384508057,-2.3548474426102417,20.780000686645508,1.4927534629407977,20.989999771118164,2.076925334154911,21.6299991607666,0.031088076384508057 5037,2018-06-28,20.979999542236328,21.31999969482422,20.68000030517578,21.13999938964844,1177700.0,-0.011775789231772471,1.4615339471078017,-0.410256661058736,27.2965566543549,28.552795993940098,0.928220903350848,1.5178111473785059,2.595667550084105,2.0472752147774216,12.731457067296937,0.6399993896484375,-0.6371185622521054,-1.325000381469728,-2.941318676286592,0.29131791334713597,-2.13315952887816,-0.516841234061296,1.5685091433885354,41.60003662109375,8.689715863220293,0.8081591474084313,6,0.7200002670288086,1.2950000762939453,3.505000591278076,3.2900009155273438,1.5699996948242223,3,0.05958055420752206,1.6666721952244319,21.229999542236328,-2.3548474426102417,20.780000686645508,1.4927534629407977,20.989999771118164,0.05958055420752206 5038,2018-06-29,21.149999618530273,21.34000015258789,20.979999542236328,21.200000762939453,934319.0,0.00810295900873137,1.1818223853423113,0.3125074505876954,23.691414603696415,26.898866940667276,0.5232235949080248,1.2670707377081953,2.4024993867966202,1.8953755860675017,13.746973882756425,0.3600006103515625,-0.7063804215909038,-1.0625002861022956,-2.722505262099528,0.5975046898949365,-1.8925027741009117,-0.23249779810367954,1.1478879149563248,57.50000794728092,26.365726178243143,0.830002487998616,6,0.27499961853027344,1.0550003051757812,3.335000514984131,3.1200008392333984,1.3500003814697266,4,0.05106382710096269,1.4615339471078017,20.979999542236328,1.6666721952244319,21.229999542236328,-2.3548474426102417,20.780000686645508,0.05106382710096269 5039,2018-07-02,21.049999237060547,21.11000061035156,20.65999984741211,20.899999618530273,721236.0,-0.0047281505093793585,2.333309786025676,-2.9999237078008774,24.36255020980873,26.25011317284957,0.433678809470571,1.2965031613030504,2.4776919923377037,2.0076498440982604,14.439529406714474,0.48999977111816406,-0.7826135396329192,-1.075500583648683,-2.78957228662971,0.6385711193323438,-1.9325364351391947,-0.21846473215817142,1.0273416825443782,64.13044605002644,32.584940017776866,0.8570358514905128,7,0.375,1.130000114440918,3.475001335144043,3.220001220703125,1.5500011444091832,0,0.06745843837342735,1.1818223853423113,21.149999618530273,1.4615339471078017,20.979999542236328,1.6666721952244319,21.229999542236328,0.06745843837342735 5040,2018-07-03,21.15999984741211,21.26000022888184,20.809999465942386,21.200000762939453,881977.0,0.005225682391374997,4.625014901175155,-0.2666734483679412,24.9999598170444,25.111329234063874,0.1952853761135387,1.116138308844107,2.35074266066691,1.9212256810300516,15.056735300180291,0.4500007629394531,-0.8892125314322286,-0.8844999313354478,-2.6213026346128565,0.8523027719419609,-1.752901282974154,-0.016098579696741666,0.7232600519769434,76.08703314017976,44.42566220279764,0.8684013516387048,7,0.19499969482421875,0.8949995040893555,3.3025002479553223,3.1100006103515625,1.2000007629394496,1,0.06758035517427818,2.333309786025676,21.049999237060547,1.1818223853423113,21.149999618530273,1.4615339471078017,20.979999542236328,0.06758035517427818 5041,2018-07-04,20.56999969482422,21.290000915527344,20.5,21.290000915527344,938470.0,-0.02788280514378394,1.1944432670707412,17.999618539004388,21.549600125986814,24.537944637507895,0.6042743433349074,1.5908028893686499,2.903693636554763,2.5365606191225325,15.915518818792728,0.7900009155273438,-0.9903781682838613,-1.3495000839233384,-3.134719967926845,0.4357198000801681,-2.24211002592509,-0.45689014192158695,1.142468906774866,8.333295489121303,-19.197323990548313,0.8926099420017527,7,0.5149993896484375,1.484999656677246,3.7350006103515625,3.700000762939453,2.059999465942383,2,0.09382597636408341,4.625014901175155,21.15999984741211,2.333309786025676,21.049999237060547,1.1818223853423113,21.149999618530273,0.09382597636408341 5042,2018-07-05,20.799999237060547,21.09000015258789,20.520000457763672,20.520000457763672,639230.0,0.011181309948886442,-3.071444141689373,-0.38888653414148266,24.299026270638876,23.88928857603401,0.2833624012906206,1.2517098627925876,2.649192170132139,2.33077608575379,17.64898597395048,0.5699996948242188,-1.0286235404352624,-1.009500503540039,-2.7854864108757234,0.7664854037956452,-1.897493457207883,-0.12150754987219514,0.7621730224833669,35.714188400597635,9.46790086477776,0.8879929536678428,7,0.26000022888183594,1.255000114440918,3.3100008964538574,3.470001220703125,0.20000076293945312,3,0.09278847961383518,1.1944432670707412,20.56999969482422,4.625014901175155,21.15999984741211,2.333309786025676,21.049999237060547,0.09278847961383518 5043,2018-07-06,20.709999084472656,20.850000381469727,20.6200008392334,20.850000381469727,617538.0,-0.004326930571590171,2.2856773068486804,-0.5000068119891008,26.53057649695458,24.082831854556325,0.2560644276338202,1.2481877601672657,2.7025009007953713,2.4435960407274138,18.660544700958354,0.22999954223632812,-1.1053272637358127,-0.9995006561279283,-2.7871837114008713,0.7881823991450148,-1.8933421837643998,-0.10565912849145676,0.7199123940627068,26.582131785565977,-0.6151606095298696,0.8938415276364722,7,0.21000003814697266,1.3450002670288086,3.347500801086426,3.5600013732910156,0.29000091552734375,4,0.08884597942678996,-3.071444141689373,20.799999237060547,1.1944432670707412,20.56999969482422,4.625014901175155,21.15999984741211,0.08884597942678996 5044,2018-07-09,20.940000534057614,21.049999237060547,20.6200008392334,20.899999618530273,821441.0,0.01110581650181719,2.307701336619863,-0.2857181782264293,34.23179290393793,25.99715847373876,0.02036647967665317,0.8972187251249153,2.43159894636268,2.2317563336218242,20.100372853988986,0.42999839782714844,-1.100811727721041,-0.6634992599487326,-2.363261509650897,1.036262989753432,-1.513380384799813,0.18638186490234787,0.37352145719022545,55.696205587800264,26.622093102784604,0.8498811248510818,7,-0.02000141143798473,1.1149988174438512,3.1174993515014684,3.3299999237060582,-0.9200000762939418,0,0.07449853993103495,2.2856773068486804,20.709999084472656,-3.071444141689373,20.799999237060547,1.1944432670707412,20.56999969482422,0.07449853993103495 5045,2018-07-10,21.11000061035156,21.26000022888184,20.899999618530273,20.959999084472656,642950.0,0.008118437056267025,-1.666666666666693,3.7499523173757927,36.78757910434628,27.083228465196548,-0.10940551989992287,0.6212422580627681,2.2018430245042815,2.077737806486038,21.375423239993648,0.36000061035156605,-1.1175424657231474,-0.4059991836547887,-2.0109443536627367,1.1989459863531593,-1.208471768658761,0.3964734013491835,-0.6500015258789027,77.21517764879671,45.348983792210035,0.8024725850039732,7,-0.19000053405761363,0.9449987411499059,2.7224993705749547,3.1049995422363317,-2.0650005340576136,1,0.07058264936228986,2.307701336619863,20.940000534057614,2.2856773068486804,20.709999084472656,-3.071444141689373,20.799999237060547,0.07058264936228986 5046,2018-07-11,20.82999992370605,21.030000686645508,20.649999618530273,20.920000076293945,753157.0,-0.013263888135948476,1.4516089337353104,-0.5999949137887567,39.664807445692446,28.457478553122943,0.12056718717563442,0.7747856047665351,2.409220330190429,2.3641108502969566,22.83355320370139,0.4600009918212855,-1.0554696457840436,-0.5804998397827177,-2.0641294807275017,0.9031298011620663,-1.3223146602551097,0.16131498068967431,-0.35400081634521285,41.8918326790775,6.356253196274913,0.7418148204723918,7,0.09000015258789418,1.2249994277954137,2.9425001144409215,3.3850002288818395,-1.2450008392333949,2,0.07345178551365494,-1.666666666666693,21.11000061035156,2.307701336619863,20.940000534057614,2.2856773068486804,20.709999084472656,0.07345178551365494 5047,2018-07-12,20.649999618530273,20.96999931335449,20.479999542236328,20.96999931335449,891962.0,-0.008641397303651654,2.062501490117586,3.555546136565751,36.75676567350526,29.90918422754615,0.27807702650230226,0.8179397165095637,2.5255810678928725,2.549182162789606,24.088397535244855,0.4899997711181605,-0.9476433891305831,-0.6470001220703132,-1.9845248981743389,0.6905246540337124,-1.315762510122326,0.021762265981699613,0.610000610351566,21.79486238980782,-16.089487620571543,0.6687623880520132,7,0.2350006103515625,1.4049997329711914,3.08750057220459,3.565000534057617,-1.465000152587887,3,0.09588375684324846,1.4516089337353104,20.82999992370605,-1.666666666666693,21.11000061035156,2.307701336619863,20.940000534057614,0.09588375684324846 5048,2018-07-13,20.979999542236328,21.1200008392334,20.61000061035156,20.709999084472656,788869.0,0.0159806261405413,-1.1702257176945938,-0.84375223517632,49.852504055224195,32.7414013214812,-0.08780723949475444,0.34661839655670335,2.146392152499736,2.2215932044329136,25.93221478045478,0.5100002288818395,-0.8952163543209828,-0.21600017547607564,-1.291456372589174,0.8594560216370226,-0.7537282740326248,0.3217279230804735,0.2644006729126005,64.10250767218056,21.99007248820564,0.5377280985565496,7,-0.09499931335449219,1.0749998092651367,2.7450003623962402,3.2350006103515625,-1.8299999237060547,4,0.0009533106863710561,2.062501490117586,20.649999618530273,1.4516089337353104,20.82999992370605,-1.666666666666693,21.11000061035156,0.0009533106863710561 5049,2018-07-16,21.09000015258789,21.229999542236328,20.96999931335449,21.0,873103.0,0.005243117862329338,-2.466634453995102,0.3333333333333333,54.71123404191178,36.04265401313313,-0.21404626060555287,0.1282031312946259,1.980696601307038,2.1125919378213602,27.562683387172992,0.2600002288818395,-0.8222891823100795,-0.03299961090088033,-0.899355559949413,0.8333563381476523,-0.46617758542514665,0.400178363623386,-0.6100006103515625,78.20513761019173,29.569719214024218,0.43317797452426576,7,-0.2049999237060547,0.9649991989135742,2.4724998474121094,3.0399999618530273,-2.0900001525878906,0,-0.004267432524264203,-1.1702257176945938,20.979999542236328,2.062501490117586,20.649999618530273,1.4516089337353104,20.82999992370605,-0.004267432524264203 5050,2018-07-17,21.15999984741211,21.299999237060547,21.0,21.149999618530273,1003639.0,0.003319094088087393,1.0689673316101367,0.11111346585851736,48.79725761627601,39.07017151205415,-0.31742677159178,-0.017515458365075176,1.8504761564937553,2.0425717617162142,28.423164683144403,0.2999992370605469,-0.7468053857810126,0.08450012207031321,-0.6478060055579498,0.8168062496985762,-0.2816529417438183,0.4506531858844447,-0.6650003051757807,82.92689734738879,32.19357044810975,0.3661530638141323,7,-0.2700004577636719,0.8949995040893555,2.4025001525878906,2.9700002670288086,-2.225000381469723,1,-0.05387520783880628,-2.466634453995102,21.09000015258789,-1.1702257176945938,20.979999542236328,2.062501490117586,20.649999618530273,-0.05387520783880628 5051,2018-07-18,21.32999992370605,21.36000061035156,21.100000381469727,21.209999084472656,783321.0,0.008034030128536651,1.888855922774597,11.999809269501839,56.18374415411891,42.612917943551935,-0.41156391712854656,-0.26406101647875957,1.6116400979062568,1.874976553728171,29.50979724015189,0.2600002288818324,-0.6632382557943828,0.2945001602172823,-0.2614427769075718,0.8504430973421364,0.016528691654855265,0.5724716287797094,-0.8028003936767547,96.59083520094326,42.855606384386405,0.2779714685624271,7,-0.4099998474121058,0.7249994277954137,2.232500076293949,2.800000190734867,-2.5450000762939418,2,-0.10712610668472478,1.0689673316101367,21.15999984741211,-2.466634453995102,21.09000015258789,-1.1702257176945938,20.979999542236328,-0.10712610668472478 5052,2018-07-19,21.25,21.36000061035156,21.07999992370605,21.36000061035156,621686.0,-0.0037505824656445252,4.090893327785042,-0.9166653421282658,51.82482209124494,45.42338967625086,-0.29169319102942737,-0.22057274666754978,1.624323761965229,1.955503549418026,30.052981708500624,0.2800006866455078,-0.5890163001573576,0.2305002212524414,-0.276979577462253,0.7379800199671358,-0.023239678104904016,0.48424012060978683,-0.6728324051513681,85.33325195312548,30.749288509635385,0.25373989935734703,7,-0.3299999237060547,0.8049993515014648,2.309999942779541,2.880000114440918,-2.2049999237060547,3,-0.07835298426011028,1.888855922774597,21.32999992370605,1.0689673316101367,21.15999984741211,-2.466634453995102,21.09000015258789,-0.07835298426011028 5053,2018-07-20,21.290000915527344,21.290000915527344,20.950000762939453,21.21999931335449,740768.0,0.001882396024816213,8.714067736573936,-0.6363746705507534,54.47763637165914,47.672927839330995,-0.2690636325678639,-0.30288032939438025,1.5228534808804142,1.9106791520419222,30.701757993654482,0.3400001525878906,-0.42848162487173624,0.28750104904174734,-0.15211031597748814,0.7271124140609828,0.06769536653213137,0.5073067315513633,-0.6658633397485367,82.9268973473895,28.329799087024696,0.21980568250961705,7,-0.37000083923339844,0.7649984359741211,2.2699990272521973,2.839999198913574,-2.0050010681152344,4,-0.0988727740283809,4.090893327785042,21.25,1.888855922774597,21.32999992370605,1.0689673316101367,21.15999984741211,-0.0988727740283809 5054,2018-07-23,21.540000915527344,21.57999992370605,21.020000457763672,21.229999542236328,716240.0,0.0117426016556752,1.8717966274111222,4.428489686929287,56.73759920567824,49.88959673947899,-0.47494909316362666,-0.5371003431947159,1.1701452779155517,1.655025017526249,30.35948033702799,0.5599994659423793,-0.2792864688042549,0.5100009918212898,0.009138097334265183,1.0108638863083144,0.2595695445777757,0.7604324390648038,-0.8717115576741712,93.6509426250607,40.046611072191205,0.25043144724351246,7,-0.5100011825561523,0.15999889373779297,2.037498950958252,2.589999198913574,-2.1400012969970703,0,-0.11095641575735549,8.714067736573936,21.290000915527344,4.090893327785042,21.25,1.888855922774597,21.32999992370605,-0.11095641575735549 5055,2018-07-24,22.149999618530273,22.309999465942386,21.57999992370605,21.690000534057614,1290370.0,0.028319344339637675,-1.1470565135926563,1.4838614409647564,77.81687988883672,54.12871589982836,-1.0302518225914348,-1.0953592895246516,0.45563905560419116,1.053400206537404,29.657548818685303,0.7699985504150426,-0.12098960763892563,1.051499748229979,0.3572137265071724,1.7457857699527857,0.704356737368574,1.3986427590913841,-1.40877341540887,88.23529411764682,27.71046667532137,0.3471430108614034,7,-0.755000114440918,-0.7250003814697266,1.377500057220459,1.9300003051757812,-2.625,1,-0.14221217484333692,1.8717966274111222,21.540000915527344,8.714067736573936,21.290000915527344,4.090893327785042,21.25,-0.14221217484333692 5056,2018-07-25,21.88999938964844,22.239999771118164,21.8799991607666,22.07999992370605,734643.0,-0.011738159519620095,-2.428561048491839,-0.4130454613304841,68.9895315237244,57.71013432763048,-0.6750689237128746,-0.8257130375154169,0.618528590697526,1.326574660902967,28.610008783582142,0.3600006103515625,-0.018357284001680796,0.7584995269775412,-0.019765272403400758,1.5367643263584831,0.3693671272870702,1.1476319266680122,-0.9918958602449379,69.11761199723442,5.229089709528395,0.38913239969047103,7,-0.4299993515014684,-0.4650001525878942,1.3325009346008265,1.8850011825561452,-2.2699985504150426,2,-0.13499314783459726,-1.1470565135926563,22.149999618530273,1.8717966274111222,21.540000915527344,8.714067736573936,21.290000915527344,-0.13499314783459726 5057,2018-07-26,22.229999542236328,22.459999084472656,21.959999084472656,21.959999084472656,963200.0,0.015532213890726343,-2.703697424377287,-1.4210510465291903,74.3589602513787,60.43307390498098,-0.8575579476880542,-1.1249410721257433,0.19980771080099302,0.9870101122539872,27.648054200823147,0.5699996948242152,0.07750478400037153,1.0359996795654283,0.12032556329891975,1.9516737958319368,0.578162621432174,1.4938367376986825,-1.1907064191789374,84.76822530486034,15.493113857245774,0.45783705813325415,7,-0.5249996185302734,-0.7700004577636719,0.9375004768371582,1.5450010299682582,-2.6350002288818395,3,-0.15497074969699498,-2.428561048491839,21.88999938964844,-1.1470565135926563,22.149999618530273,1.8717966274111222,21.540000915527344,-0.15497074969699498 5058,2018-07-27,22.229999542236328,22.43000030517578,22.18000030517578,22.280000686645508,733663.0,0.0,-2.3333418104599266,-0.1851891097641956,72.3183119246197,62.38941589194853,-0.7393491355686237,-1.0960781287527013,0.1371948261234479,0.980105234281254,26.675576834364996,0.25,0.18530240397245024,0.9819996833801277,-0.043539454626110086,2.0075388213863654,0.4692301143770088,1.4947692523832465,-1.0202217038091064,84.02779433463934,12.496578454653203,0.5127695690031192,7,-0.5249996185302734,-0.7700004577636719,0.7750000953674316,1.4300003051757812,-2.744998931884769,4,-0.14327483272732322,-2.703697424377287,22.229999542236328,-2.428561048491839,21.88999938964844,-1.1470565135926563,22.149999618530273,-0.14327483272732322 5059,2018-07-30,22.46999931335449,22.68000030517578,22.1299991607666,22.1299991607666,659196.0,0.010796211248775167,-2.235299397502496,-6.7998474156016835,72.97294336658535,65.07560319753846,-0.8526782264293686,-1.2903999519798042,-0.16391995340891796,0.7321310062489168,25.47885928024014,0.5500011444091797,0.3390157395604412,1.1509994506835888,-0.005126420877964222,2.3071253222451418,0.5729365149028105,1.729062386464367,-1.1101949254018137,80.90900736409687,9.679687084658312,0.5780629357807765,7,-0.6549987792968714,-0.8999996185302699,0.37249994277954457,1.1900005340576207,-3.4849987030029297,0,-0.14174452885049504,-2.3333418104599266,22.229999542236328,-2.703697424377287,22.229999542236328,-2.428561048491839,21.88999938964844,-0.14174452885049504 5060,2018-07-31,22.59000015258789,22.60000038146973,22.350000381469727,22.440000534057614,734696.0,0.005340491450842366,1.9411751506242947,0.44117515062439094,81.42856267034176,67.88058303267432,-0.8364648224688906,-1.3679091760644688,-0.34715814602981254,0.6017388145360272,24.54059384141363,0.25000000000000355,0.42272321906129307,1.1995002746582024,-0.08497332919449718,2.483973878510902,0.5572634727318544,1.8417370765845504,-1.04536833622398,88.74999701977202,13.239218152357907,0.6422368019263496,7,-0.7749996185302734,-1.0200004577636719,-0.0950007438659668,0.7399997711181641,-3.899999618530277,1,-0.14121294876096646,-2.235299397502496,22.46999931335449,-2.3333418104599266,22.229999542236328,-2.703697424377287,22.229999542236328,-0.14121294876096646 5061,2018-08-01,22.5,22.63999938964844,22.290000915527344,22.6200008392334,534927.0,-0.00398407047277427,3.375037253382457,-0.8000076294139149,84.13283587446995,71.47036234192154,-0.6292155121497522,-1.186749905655617,-0.3069483382545606,0.6800800725177254,23.174381637363116,0.3499984741210973,0.4853480118354483,1.0130001068115249,-0.3015675825207076,2.3275677961437573,0.3557162621454104,1.6702839514776393,-0.7964165952024267,75.0,-7.003699154769507,0.6572838446661156,8,-0.6849994659423828,-0.9300003051757812,-0.019999980926513672,0.8150005340576172,-4.004999160766602,2,-0.13222223917643228,1.9411751506242947,22.59000015258789,-2.235299397502496,22.46999931335449,-2.3333418104599266,22.229999542236328,-0.13222223917643228 5062,2018-08-02,22.729999542236328,22.76000022888184,22.350000381469727,22.5,1091995.0,0.010222201877170045,1.8275762279339742,-1.9166494476674878,83.52489637472321,74.69783567559533,-0.7009072309700954,-1.3330934391283549,-0.5786446322521499,0.4346909008156601,21.816012069511626,0.4099998474121129,0.5812461745675286,1.1464996337890625,-0.23725971278415514,2.53025898036228,0.45461996050245546,1.8383793070756695,-0.8897177713858042,95.23799432034872,10.516758969544611,0.6918796732866083,8,-0.8399991989135742,-1.109999656677246,-0.505000114440918,0.43000030517578125,-4.329999923706055,3,-0.13682352686475008,3.375037253382457,22.5,1.9411751506242947,22.59000015258789,-2.235299397502496,22.46999931335449,-0.13682352686475008 5063,2018-08-03,22.54999923706055,22.989999771118164,22.450000762939453,22.81999969482422,858785.0,-0.007919063299640872,-1.2978808022271462,-1.173917370175627,77.23878578769245,76.97574529581912,-0.3613835873543181,-1.062660169957514,-0.4455490394438364,0.6095949810907335,20.53397803850114,0.5399990081787109,0.6433363394798732,0.8744993209838903,-0.5093997777479373,2.258398419715718,0.18254977161797825,1.5664488703498023,-0.562562512925016,48.837183513422815,-35.19191260283313,0.6919495493659134,8,-0.26499938964844105,-0.8149995803833043,-0.5624995231628453,0.610000610351559,-4.144998550415043,4,-0.13104212965336015,1.8275762279339742,22.729999542236328,3.375037253382457,22.5,1.9411751506242947,22.59000015258789,-0.13104212965336015 5064,2018-08-06,22.5,22.79999923706055,22.229999542236328,22.53000068664551,968705.0,-0.0022172611420038235,1.0000066924773083,0.11111346585853198,75.18797423788524,76.68364466793562,-0.17979515388648437,-0.9378830856887177,-0.4394892945371289,0.6546345376699527,19.457911170670066,0.5699996948242223,0.7348120307253652,0.7465001106262221,-0.6387036957152255,2.1317039169676697,0.05389820745550011,1.4391020137969441,-0.33210192740759226,35.526365322404565,-46.63279442129298,0.6926019031707237,8,-0.06500053405761719,-0.7650003433227539,-0.6850004196166992,0.6599998474121094,-4.565000534057614,0,-0.13399997287326404,-1.2978808022271462,22.54999923706055,1.8275762279339742,22.729999542236328,3.375037253382457,22.5,-0.13399997287326404 5065,2018-08-07,22.60000038146973,22.75,22.32999992370605,22.559999465942386,945212.0,0.004444461398654731,1.4705875753122606,-1.3333333333331754,74.51738191008823,77.29785026642051,-0.23384095198099075,-0.9702796993163325,-0.5686660030443242,0.541583346474436,18.806580723563844,0.42000007629394887,0.8275652479124247,0.7720005035400419,-0.6276774537328045,2.1716784608128883,0.07216152490361694,1.4718394821764669,-0.370000839233402,48.68430628998263,-30.34194183138017,0.6998389786364237,8,-0.12500095367431996,-0.865000724792484,-0.7975010871887243,0.5599994659423793,-4.739999771118168,1,-0.15995573938495122,1.0000066924773083,22.5,-1.2978808022271462,22.54999923706055,1.8275762279339742,22.729999542236328,-0.15995573938495122 5066,2018-08-08,22.36000061035156,22.60000038146973,22.270000457763672,22.60000038146973,941446.0,-0.010619458719786201,1.7500019868233354,-5.999856952126823,70.18182927911923,76.83372460283613,0.0892223837274031,-0.6427322082496723,-0.36542389410898934,0.7738701053314117,17.736401899349097,0.32999992370605824,0.8966442673213528,0.4555006980895975,-0.880297355507377,1.791298751686572,-0.21239832870888975,1.1233997248880847,0.6299991607666051,17.10539854790534,-58.598125612002576,0.667899026798488,8,0.19999885559082387,-0.6250009536743129,-0.6550011634826625,0.7999992370605504,-4.345001220703118,2,-0.1641323781804782,1.4705875753122606,22.60000038146973,1.0000066924773083,22.5,-1.2978808022271462,22.54999923706055,-0.1641323781804782 5067,2018-08-09,22.6299991607666,22.70000076293945,22.31999969482422,22.34000015258789,788889.0,0.012075069009168438,-1.3030373089038307,-1.2083303530982166,72.48320987828156,76.85204659768745,-0.13194464874974798,-0.7976862686901356,-0.6572277322875699,0.4989276377099401,16.46966516685119,0.3800010681152308,0.8566295172271197,0.6264992713928237,-0.6074291026450034,1.8604276454306508,0.009535084373908376,1.243463458411739,0.34560062408447223,52.63151290346059,-21.242966482839194,0.616964187018914,8,-0.06999969482421875,-0.8949995040893555,-1.059999942779541,0.5300006866455078,-4.654998779296875,3,-0.18272198298186448,1.7500019868233354,22.36000061035156,1.4705875753122606,22.60000038146973,1.0000066924773083,22.5,-0.18272198298186448 5068,2018-08-10,21.0,21.07999992370605,19.799999237060547,20.290000915527344,5485810.0,-0.07202824662903717,1.94253392673143,2.448281078379143,43.80732439911913,73.61142226796898,1.458620151441977,0.8789524523071108,0.928352025850522,2.1064707496832185,16.118345990019815,2.8299999237060547,0.8269365564669044,-1.004499912261963,-2.2349632755336977,0.2259634510097719,-1.619731593897832,-0.3892682306260937,1.9614877983093244,40.00002543131506,-30.076883694981724,0.6152316816358674,8,0.39499950408935547,0.39499950408935547,0.5574994087219238,2.1599998474121094,-2.520000457763672,4,-0.12380954197474892,-1.3030373089038307,22.6299991607666,1.7500019868233354,22.36000061035156,1.4705875753122606,22.60000038146973,-0.12380954197474892 5069,2018-08-13,21.0,21.059999465942386,20.440000534057614,20.850000381469727,1652192.0,0.0,3.5926093375812593,0.21126734077647993,34.666663953991716,68.41565574393009,1.37250580271726,0.9189807754179213,0.8897867252803415,2.0863414640065265,16.008167723806206,0.6199989318847727,0.7418797173678975,-0.9999999046325669,-2.2451163169958974,0.24511650773076354,-1.6225581108142322,-0.3774416984509017,1.835028255859374,40.67798144376556,-25.982457857219742,0.6225582061816644,8,0.39499950408935547,0.39499950408935547,0.4874992370605469,2.1599998474121094,-2.6800003051757812,0,-0.12357139587402344,1.94253392673143,21.0,-1.3030373089038307,22.6299991607666,1.7500019868233354,22.36000061035156,-0.12357139587402344 5070,2018-08-14,20.020000457763672,20.950000762939453,19.809999465942386,20.90999984741211,2757905.0,-0.046666644868396556,1.3505151801163997,-5.933344353597905,29.082773858299717,62.298982186577845,2.1787298482015487,1.9069665633098971,1.819360540278744,3.041426410090409,16.260275489478914,1.1900005340576136,0.6401871010133533,-1.922999477386476,-3.4107610219931246,-0.4352379327798275,-2.6668802496898003,-1.1791187050831518,2.6936266373437476,7.586244998145278,-56.33592393281639,0.7438807723033241,8,1.3749990463256836,1.3749990463256836,1.467498779296875,3.1399993896484375,-1.5300006866455078,1,-0.10414590130604773,3.5926093375812593,21.0,1.94253392673143,21.0,-1.3030373089038307,22.6299991607666,-0.10414590130604773 5071,2018-08-15,19.045000076293945,20.100000381469727,18.8799991607666,20.100000381469727,3465785.0,-0.04870131664215949,1.3127978536458371,1.18539441425069,18.805083824368495,55.10789190320509,2.9190702328711957,2.8480228353498376,2.722216970488553,3.9929345821019275,16.910891295042646,1.220001220703125,0.48033754162096187,-2.7837498664855964,-4.745241587622203,-0.8222581453489894,-3.7644957270539017,-1.8030040059172912,3.552081904491601,4.319393882805962,-54.612686997122964,0.9807458605683039,8,1.8899993896484375,1.8899993896484375,2.4424996376037598,4.114999771118164,-0.18499946594238637,2,-0.06222102710397981,1.3505151801163997,20.020000457763672,3.5926093375812593,21.0,1.94253392673143,21.0,-0.06222102710397981 5072,2018-08-16,19.584999084472656,19.614999771118164,19.11000061035156,19.200000762939453,2156333.0,0.028353846469702404,1.2696607060195266,-0.3649272134277305,26.5721697902828,49.4782679034929,2.1076830089068714,2.294532308628309,2.117118039351219,3.4289918177356355,17.56347538559185,0.5699996948242188,0.28296757130789274,-2.1605008125305183,-4.35313160118147,0.03212997612043367,-3.2568162068559943,-1.0641854182050423,2.7890579271117524,32.0454399644887,-22.73267533954617,1.0963153943254758,8,1.255000114440918,1.3500003814697266,1.9025006294250488,3.575000762939453,-0.6099987030029297,3,-0.0801633785149849,1.3127978536458371,19.045000076293945,1.3505151801163997,20.020000457763672,3.5926093375812593,21.0,-0.0801633785149849 5073,2018-08-17,19.184999465942386,19.540000915527344,18.96999931335449,19.524999618530273,1882848.0,-0.020423775196772742,2.0810668701156962,-0.883121129551638,21.705410564845096,43.535760828710664,2.2128668968852736,2.665401157314811,2.455376511653945,3.7930579998857326,18.066173252862665,0.6149997711181676,0.05819401186099782,-2.455250358581541,-4.924572575967666,0.01407185880458428,-3.6899114672746016,-1.22058924988848,2.9794140745929525,13.990837728400733,-35.9335570322204,1.2346611086930623,8,1.6300001144409144,1.7499999999999964,2.285000324249264,3.975000381469723,-0.3949985504150426,4,-0.06307006088901257,1.2696607060195266,19.584999084472656,1.3127978536458371,19.045000076293945,1.3505151801163997,20.020000457763672,-0.06307006088901257 5074,2018-08-20,19.149999618530273,19.3799991607666,19.084999084472656,19.34000015258789,1482009.0,-0.0018243340310873934,1.1851974822862874,0.5588248493756299,19.93004159823944,37.4705007940608,1.9251454448690382,2.647928154535876,2.4156722581840135,3.7973042684548233,19.339384746133366,0.2950000762939453,-0.2006908573820283,-2.370750141143798,-5.080151471318661,0.33865118903106506,-3.7254508062312297,-1.0160494760563665,2.817349059218941,13.043490279440178,-30.649090471782742,1.3547006650874314,8,1.640000343322754,1.7849998474121094,2.320000171661377,4.010000228881836,-0.8649997711181641,0,-0.034986949850674076,2.0810668701156962,19.184999465942386,1.2696607060195266,19.584999084472656,1.3127978536458371,19.045000076293945,-0.034986949850674076 5075,2018-08-21,19.0,19.25,18.920000076293945,19.20499992370605,1555019.0,-0.007832878408265298,1.2372870397310316,1.0789439341464453,19.723157014528283,31.863981653550685,1.6883280281755013,2.6876341559359354,2.49413207775509,3.9164835468092605,21.614081046444216,0.3299999237060547,-0.45619579717429914,-2.3632497787475586,-5.277142564188665,0.5506430066935479,-3.820196171468112,-0.9063033860270053,2.782107706730258,9.83612452159992,-28.661293833732692,1.4569463927205535,8,1.7899999618530273,1.9349994659423828,2.4699997901916504,4.159999847412109,-0.7800006866455114,1,-0.03578948974609375,1.1851974822862874,19.149999618530273,2.0810668701156962,19.184999465942386,1.2696607060195266,19.584999084472656,-0.03578948974609375 5076,2018-08-22,18.934999465942386,19.149999618530273,18.825000762939453,19.0049991607666,1094355.0,-0.0034210807398743492,-1.2413938253903527,0.3414620530522127,16.20656447709237,25.611021053418558,1.359350169120038,2.6560812713742337,2.4827834740603407,3.951569592539027,24.03549720439254,0.3249988555908203,-0.7275528025545057,-2.280500316619868,-5.375946759569864,0.8149461263301276,-3.8282235380948677,-0.7327770951448684,2.6729817280300523,13.923903937110982,-16.677593540574367,1.547723221474998,8,1.0175008773803675,1.9725008010864222,2.537499904632565,4.225000381469723,-1.0849990844726598,2,-0.02350143688277495,1.2372870397310316,19.0,1.1851974822862874,19.149999618530273,2.0810668701156962,19.184999465942386,-0.02350143688277495 5077,2018-08-23,18.78499984741211,19.01000022888184,18.780000686645508,18.94499969482422,921354.0,-0.007921817943542853,-1.7059061125572628,2.2857220708448027,16.293620604983573,22.553942854070165,1.013119513834983,2.6717384560884625,2.553761565517327,4.07159648002127,26.191905064406097,0.22999954223633168,-1.0340277285893507,-2.258249950408935,-5.496124993122656,0.9796250923047864,-3.8771874717657937,-0.639312429052076,2.6003429120776893,0.6577841132964747,-26.495364863948016,1.6189375213568604,8,1.135000228881836,2.1000003814697266,2.7024998664855957,4.375,-0.7049999237060582,3,0.0039925878918642965,-1.2413938253903527,18.934999465942386,1.2372870397310316,19.0,1.1851974822862874,19.149999618530273,0.0039925878918642965 5078,2018-08-24,19.045000076293945,19.209999084472656,18.875,18.875,1085978.0,0.013840842746541515,-2.941163930931571,-1.0625014901175405,20.189800236781352,20.945402441046795,0.49912759374696236,2.27766893600554,2.2135527510031565,3.768460691893882,28.288967471381476,0.4249992370605469,-1.336268054546558,-1.8389997482299805,-5.143721447696564,1.4657219512366026,-3.491360597963272,-0.1866388984966889,2.079808475911424,44.16667726307491,17.326119913182904,1.652360849733292,8,0.8200006484985352,1.8400001525878906,2.4424996376037598,4.114999771118164,-1.0,4,-0.0036754893433342817,-1.7059061125572628,18.78499984741211,-1.2413938253903527,18.934999465942386,1.2372870397310316,19.0,-0.0036754893433342817 5079,2018-08-27,19.28499984741211,19.69499969482422,19.13500022888184,19.26000022888184,2066558.0,0.012601720669820349,-3.0727290382095274,0.14705651359263694,22.072426595947434,20.166474967452096,-0.010871586377525944,1.8833847167434001,1.908986574369493,3.486283027774018,29.64987478146896,0.6499996185302734,-1.6994183750955258,-1.439750003814698,-4.7296012768960125,1.8501012692666166,-3.0846756403553535,0.2051756327259575,1.605327918237272,55.19122493605685,29.828477797931637,1.6449256365406564,8,0.1550006866455078,1.6000003814697266,2.2024998664855957,3.875,-1.1849994659423828,0,-0.025667562136444166,-2.941163930931571,19.045000076293945,-1.7059061125572628,18.78499984741211,-1.2413938253903527,18.934999465942386,-0.025667562136444166 5080,2018-08-28,19.399999618530273,19.51499938964844,19.274999618530273,19.36000061035156,1072127.0,0.005963172000418515,-1.285701310614833,1.5999847409784729,24.52665053899878,20.802204602411013,-0.24928194810350135,1.5991328801633173,1.743610126721741,3.3288668579874354,31.084327213645835,0.23999977111816762,-1.8468982404819343,-1.165250205993651,-4.382860498289283,2.052360086301981,-2.774055352141467,0.44355494015416497,1.2792954392187212,67.75951955607715,39.64405359871147,1.6088051461478154,8,-0.16249942779541016,1.4850006103515625,1.9650001525878906,3.760000228881836,-1.1350002288818324,1,-0.05747421613622872,-3.0727290382095274,19.28499984741211,-2.941163930931571,19.045000076293945,-1.7059061125572628,18.78499984741211,-0.05747421613622872 5081,2018-08-29,19.524999618530273,19.700000762939453,19.350000381469727,19.440000534057614,1416826.0,0.006443299095769239,-1.6415183969597513,2.1250298030612704,22.59487086249912,20.360282499323937,-0.3341758164542128,1.3068272977672493,1.5680025914823617,3.1609483633100552,32.60120811715841,0.35000038146972656,-1.9695973886748988,-0.8915001869201653,-4.005920192170439,2.2229198183301087,-2.4487101895453023,0.6657098157049717,0.964366002108374,80.97813805471188,53.65198083624323,1.5572100026251368,8,-0.28499889373779297,1.3600006103515625,1.8849997520446777,3.635000228881836,-1.389999389648434,2,-0.06683740489998624,-1.285701310614833,19.399999618530273,-3.0727290382095274,19.28499984741211,-2.941163930931571,19.045000076293945,-0.06683740489998624 5082,2018-08-30,19.6200008392334,19.7450008392334,19.450000762939453,19.61000061035156,1070424.0,0.004865619593301451,1.269229358471188,0.11765101875957372,33.292984973507245,21.647790766953065,-0.4734815452132395,1.0191382280403118,1.4405075588761207,3.029212861473077,33.93062454974465,0.2950000762939453,-1.9824661332161355,-0.6409990310668938,-3.57435284458845,2.2923547824546624,-2.107675937827672,0.8256778756938843,0.6984282880059354,85.63219776774655,57.43441240180703,1.4666769067607786,8,-0.3575000762939453,1.2649993896484375,1.8224987983703613,3.539999008178711,-1.730001449584961,3,-0.09021408675091724,-1.6415183969597513,19.524999618530273,-1.285701310614833,19.399999618530273,-3.0727290382095274,19.28499984741211,-0.09021408675091724 5083,2018-08-31,19.59499931335449,19.76499938964844,19.520000457763672,19.604999542236328,1408613.0,-0.0012742877069054082,-2.0625260773678695,-1.0,33.09265397763603,23.110303253552683,-0.4293568629719573,0.8552571459926455,1.4301205428767254,3.0212729273517276,34.88649700447232,0.24499893188476918,-1.840190840214138,-0.518250560760503,-3.2574059911441005,2.2209048696230944,-1.8878282759523017,0.8513271544312957,0.5695869698254619,73.01582495965688,44.480100626304704,1.3695777151917994,8,-0.322499275207516,1.2900009155273473,1.9875001907348668,3.4549999237060582,-1.4299983978271449,4,-0.07731561330629533,1.269229358471188,19.6200008392334,-1.6415183969597513,19.524999618530273,-1.285701310614833,19.399999618530273,-0.07731561330629533 5084,2018-09-03,19.48500061035156,19.63999938964844,19.334999084472656,19.604999542236328,589365.0,-0.005613610964914084,2.210552733551426,11.99961853900048,41.85692736281891,25.56961107002942,-0.2981998158615511,0.7671294032119427,1.5233551242165042,3.09959152658503,36.55767659617267,0.3050003051757848,-1.7701422445108506,-0.4774992942810101,-2.9857059989786165,2.0307074104165963,-1.7316026466298133,0.7766040580677931,0.541127113174948,42.85736528857316,11.189527952754887,1.2541033523488039,9,-0.2125005722045863,1.399999618530277,2.0974988937377965,3.4699993133544957,-1.2100009918212855,0,-0.0739030274031709,-2.0625260773678695,19.59499931335449,1.269229358471188,19.6200008392334,-1.6415183969597513,19.524999618530273,-0.0739030274031709 5085,2018-09-04,18.98500061035156,19.61000061035156,18.815000534057614,19.575000762939453,1594906.0,-0.02566076388698546,1.4090916972517094,4.916711701687903,48.932393641536436,29.20581431052321,0.2228878020958973,1.0355075682433998,2.007205252911806,3.5705901525095136,38.5340757247934,0.7950000762939453,-1.6397680086231006,-0.7967493057251005,-3.0081272560834016,1.4146286446332006,-1.9024382809042528,0.3089396694540518,0.9165144094868474,17.894766429820393,-16.520609717048686,1.105688975179151,9,0.2874994277954137,1.899999618530277,2.707499504089359,3.6449985504150426,-1.3850002288818324,1,-0.046615759833017134,2.210552733551426,19.48500061035156,-2.0625260773678695,19.59499931335449,1.269229358471188,19.6200008392334,-0.046615759833017134 5086,2018-09-05,18.690000534057614,19.05500030517578,18.545000076293945,18.979999542236328,1322939.0,-0.015538586611005822,1.3181800448226384,0.49152361555620516,32.553638127333485,31.01248292411764,0.5358280748839555,1.09774500002899,2.2677875282780917,3.8294695332796493,40.87817202184245,0.5100002288818359,-1.4995847574172991,-0.9082493782043493,-2.805588741319884,0.9890899849111854,-1.8569190597621166,0.04042030335341806,1.0993630524615021,11.88529011258021,-21.88678876538473,0.9486696815577678,9,0.46499919891357777,2.077499389648441,3.0024995803833043,3.9049987792968786,-1.0249996185302699,2,-0.022739493433117874,1.4090916972517094,18.98500061035156,2.210552733551426,19.48500061035156,-2.0625260773678695,19.59499931335449,-0.022739493433117874 5087,2018-09-06,18.4950008392334,18.850000381469727,18.38999938964844,18.655000686645508,1056275.0,-0.010433370211460402,-1.4864733901066332,0.5517254987075957,35.381388808069005,32.70043720981627,0.7659088745151656,1.0193394801845699,2.43345336846172,3.9874865845448575,43.18859769247438,0.4600009918212855,-1.3439296850780877,-0.8964991569519043,-2.216008921165141,0.42301060726133244,-1.5562540390585227,-0.23674427484528593,1.1450391260586983,7.636469060724173,-27.454805652013263,0.6597548821066175,9,0.5824985504150426,2.1949987411499023,3.1974992752075195,4.099998474121094,-0.7000007629394531,3,-0.019464752312305378,1.3181800448226384,18.690000534057614,1.4090916972517094,18.98500061035156,2.210552733551426,19.48500061035156,-0.019464752312305378 5088,2018-09-07,18.399999618530273,18.61000061035156,18.145000457763672,18.5049991607666,874536.0,-0.005136589153410531,1.9523590389459848,0.6562477648236893,34.504144933156155,34.081739247283906,0.8490854443445954,0.95872211423168,2.491931562455484,4.0437789338692625,43.911613140048836,0.4650001525878871,-1.161010450905934,-0.8615003585815444,-2.015719549864013,0.292718832700924,-1.4386099542227804,-0.2843907629403084,1.0650346661717123,17.056812237659596,-19.96316744823911,0.5771095956412348,9,0.5550003051757812,2.1675004959106445,3.3550004959106445,3.994999885559082,-0.09000015258788707,4,-0.027717404318216676,-1.4864733901066332,18.4950008392334,1.3181800448226384,18.690000534057614,1.4090916972517094,18.98500061035156,-0.027717404318216676 5089,2018-09-10,18.405000686645508,18.530000686645508,18.31999969482422,18.38500022888184,654616.0,0.0002717971858106072,-1.7999847413661563,-0.1904813805630906,36.92311174866297,35.45912382613548,0.7891128237283382,0.7898375372305857,2.4529363591950144,3.999705095234937,44.673701240823284,0.21000099182128906,-0.9606168728754554,-0.7267493247985826,-1.6096347683318477,0.15613611873468258,-1.1681920465652134,-0.28530660303195177,0.8488281857463491,17.747454047875138,-21.77292835958621,0.441442721766632,9,0.5499992370605469,2.0674991607666016,3.60499906539917,3.8699989318847656,-0.41500091552734375,0,-0.013039921877987526,1.9523590389459848,18.399999618530273,-1.4864733901066332,18.4950008392334,1.3181800448226384,18.690000534057614,-0.013039921877987526 5090,2018-09-11,17.934999465942386,18.540000915527344,17.610000610351562,18.51000022888184,2640689.0,-0.025536604355801518,1.9291249654576146,-28.749380125887235,31.34331226238244,36.43117287056696,1.150429729670865,1.1548357238047124,2.8792349130811523,4.431016598520895,45.11907835844627,0.9300003051757812,-0.8036974453172476,-1.0925004959106417,-2.024778228573542,-0.16022276324774154,-1.5586393622420935,-0.6263616295791898,1.1414168601089614,22.491275033131362,-19.429685444254122,0.46613886633145024,9,0.7525005340576136,2.245000839233395,4.150000095367428,4.270000457763668,-0.5399990081787145,1,0.018957355043892177,-1.7999847413661563,18.405000686645508,1.9523590389459848,18.399999618530273,-1.4864733901066332,18.4950008392334,0.018957355043892177 5091,2018-09-12,17.860000610351562,18.21999931335449,17.799999237060547,18.01499938964844,1019554.0,-0.00418170380953975,-2.0545290608960762,0.2695627367597071,32.24571890476595,36.314809974040145,1.0777476714351977,1.1979236780851892,2.9277789326500034,4.460109982957388,44.90490006186866,0.42000007629394176,-0.6726590830243779,-1.108249378204345,-2.1765446957844716,-0.03995406062421836,-1.64239703699441,-0.5741017194142799,0.9524608868738227,20.161294043995156,-25.86469860564059,0.5341476587900637,9,0.8274993896484375,2.2950000762939453,4.244998931884766,4.319998741149902,-0.9750003814697266,2,-0.014557683090511309,1.9291249654576146,17.934999465942386,-1.7999847413661563,18.405000686645508,1.9523590389459848,18.399999618530273,-0.014557683090511309 5092,2018-09-13,18.01499938964844,18.170000076293945,17.815000534057614,17.864999771118164,917895.0,0.008678542777150966,-1.8400180055084125,-0.9677470958850175,29.400001983641175,35.904515308040715,0.7500083496666647,0.9689523852437567,2.7401662681828114,4.264910159296708,44.679147304007806,0.3549995422363317,-0.5684468142160384,-0.8747506141662562,-1.982239286922205,0.23273805858969254,-1.4284949505442306,-0.32100627778828184,0.5810191479396565,40.499877929688,-5.523312019798439,0.553744336377974,9,0.610000610351559,2.1400012969970668,4.132500171661373,4.039999961853024,-1.139999389648441,3,-0.019428170190347593,-2.0545290608960762,17.860000610351562,1.9291249654576146,17.934999465942386,-1.7999847413661563,18.405000686645508,-0.019428170190347593 5093,2018-09-14,17.975000381469727,18.325000762939453,17.885000228881836,18.1200008392334,966861.0,-0.0022203169322169147,-1.707689237883963,-0.9666721767989294,21.521764910275962,33.645052813313725,0.5990397362753335,0.9630283477966728,2.7493155893777974,4.258798244027844,44.1901457223487,0.4400005340576172,-0.4673563199126498,-0.8542496681213372,-2.0242620611115,0.31576272486882573,-1.4392558646164204,-0.26924347162625395,0.44353492921579374,39.247274338170755,-5.384220554394787,0.5850061964950817,9,0.6350002288818359,1.369999885559082,4.172499179840088,4.079998970031738,-1.5950012207031286,4,-0.010013924971113863,-1.8400180055084125,18.01499938964844,-2.0545290608960762,17.860000610351562,1.9291249654576146,17.934999465942386,-0.010013924971113863 5094,2018-09-17,18.479999542236328,18.934999465942386,17.850000381469727,17.959999084472656,2715996.0,0.028094528514569728,-1.9324384233913883,-3.586198731946016,32.89963022969725,31.863634656442706,-0.07097458247048394,0.4271616200067996,2.2112840536956853,3.7071228113108816,43.13065193797505,1.0849990844726598,-0.4726689319215289,-0.31575050354003764,-1.485461522698305,0.8539605156182297,-0.9006060131191695,0.26910500603909426,-0.8699989318847656,65.66035345719816,22.964866661687324,0.5848555095791333,9,-0.14749908447265625,0.8550004959106445,2.9149999618530273,3.244999885559082,-2.574999809265135,0,-0.009199138555463948,-1.707689237883963,17.975000381469727,-1.8400180055084125,18.01499938964844,-2.0545290608960762,17.860000610351562,-0.009199138555463948 5095,2018-09-18,18.31999969482422,18.649999618530273,18.07999992370605,18.649999618530273,1428076.0,-0.00865800061555344,2.4545444036644435,-0.634614679235594,27.88991275193628,31.34544294806524,-0.017014464134430085,0.5624422006277356,2.3302308089261956,3.8091425135805466,41.89589927734178,0.5699996948242223,-0.4859092401917131,-0.4417503356933601,-1.6259057048107195,0.7424050334239993,-1.0338280202520416,0.1503273488653214,-0.6834991073608414,45.815009066205846,7.633117347833377,0.5920776845586804,9,-0.047499656677246094,0.9600009918212891,3.0749998092651367,3.4049997329711914,-2.309999465942383,1,-0.018013096572227938,-1.9324384233913883,18.479999542236328,-1.707689237883963,17.975000381469727,-1.8400180055084125,18.01499938964844,-0.018013096572227938 5096,2018-09-19,18.489999771118164,18.61000061035156,18.25,18.31999969482422,1176858.0,0.009279480301627618,-1.322588584191106,-0.5151518654451926,29.821403999711222,30.72766685824771,-0.24403056448433347,0.37670854992191494,2.129333270405006,3.5774107460871427,40.52624938914879,0.36000061035155895,-0.5494609339301135,-0.24950027465820312,-1.4366680947182324,0.9376675454018262,-0.8430841846882196,0.3440836353718133,-0.827529206085206,60.26784649916036,26.92780896209073,0.5935839100300153,9,-0.2174997329711914,0.36500072479248047,2.9049997329711914,3.234999656677246,-2.734999656677246,2,-0.05922116424603252,2.4545444036644435,18.31999969482422,-1.9324384233913883,18.479999542236328,-1.707689237883963,17.975000381469727,-0.05922116424603252 5097,2018-09-20,18.86000061035156,19.075000762939453,18.5049991607666,18.5049991607666,1571514.0,0.02001086229386262,-2.211263519285634,2.0882428839098175,38.314800607683374,31.151073044306294,-0.6222472812898552,0.013296389481052273,1.7379002079201022,3.1534302184189507,38.66930843313684,0.5850009918212891,-0.6034715824038273,0.11675052642821981,-1.0714957890854286,1.3049968419418683,-0.4773726313286062,0.7108736841850458,-1.1720794673004136,82.44897260113976,51.891697729329834,0.5941231577568251,9,-0.5174999237060511,-0.17250061035155895,2.074998855590824,2.4049987792968786,-2.755001068115231,3,-0.104718998809879,-1.322588584191106,18.489999771118164,2.4545444036644435,18.31999969482422,-1.9324384233913883,18.479999542236328,-0.104718998809879 5098,2018-09-21,18.975000381469727,19.149999618530273,18.920000076293945,19.0,1986473.0,0.006097548642445272,-2.407394848754574,-0.07042117309521194,41.90475729137092,31.704589215718286,-0.7231529229588958,-0.11301058102989714,1.5917241234196595,2.9904793228939894,37.15888006169559,0.2899990081787145,-0.583741175562082,0.23525028228759837,-0.9496613821729163,1.420161946748113,-0.35720554994265896,0.8277061145178557,-1.2315960536230506,86.53851232588097,55.1603172505993,0.592455832230257,9,-0.5950002670288086,-0.28750038146972656,1.912498950958252,2.289999008178711,-2.7550010681152344,4,-0.11067195463777213,-2.211263519285634,18.86000061035156,-1.322588584191106,18.489999771118164,2.4545444036644435,18.31999969482422,-0.11067195463777213 5099,2018-09-24,18.790000915527344,19.084999084472656,18.78499984741211,18.940000534057614,836262.0,-0.009749642277901982,-2.749949336607579,6.000076295109341,46.56085083250587,33.395426834620885,-0.5339483371819966,0.034786934294054106,1.7392085869792808,3.1226119752062687,36.766139406391915,0.2999992370605469,-0.5663968472458798,0.07500076293945312,-1.0823147341621144,1.2323162600410207,-0.5036569856113289,0.6536585114902351,-0.9622008702396521,66.35525180574284,31.897082604258067,0.5786577485507837,9,-0.3150014877319336,-0.10250091552734375,2.084998607635498,2.4749984741210938,-2.3200016021728516,0,-0.1282597997517505,-2.407394848754574,18.975000381469727,-2.211263519285634,18.86000061035156,-1.322588584191106,18.489999771118164,-0.1282597997517505 5100,2018-09-25,18.28499984741211,18.864999771118164,18.19499969482422,18.76499938964844,1490636.0,-0.026876053406571176,-1.0303037308903853,3.200005086276055,43.34974258623947,34.6292072436735,0.02896764424648879,0.4763971489057006,2.197796373458541,3.5691972428490892,36.648600793756245,0.6700000762939453,-0.5501630712625385,-0.3742503166198716,-1.4996102149662676,0.7511095817265243,-0.9369302657930696,0.18842963255332634,-0.3778678277298617,9.424100500304576,-26.73730432322914,0.5626799491731977,9,0.19750022888183594,0.4025001525878906,2.5774998664855957,2.979999542236328,-1.3150005340576172,1,-0.1301613417720514,-2.749949336607579,18.790000915527344,-2.407394848754574,18.975000381469727,-2.211263519285634,18.86000061035156,-0.1301613417720514 5101,2018-09-26,18.21999931335449,18.56999969482422,18.11000061035156,18.3799991607666,1072288.0,-0.0035548555974869167,-1.4210653121046977,0.33333333333333826,45.28299417653598,36.39398415399515,0.16807961226299284,0.4623209307562668,2.209190923625375,3.57018046500799,36.97892992701009,0.4599990844726598,-0.5459093529609191,-0.37400083541870544,-1.437642413440642,0.6896407426032312,-0.9058216244296737,0.15781995359226286,-0.23829523774135808,10.57680845249685,-27.986884080635477,0.5318207890109679,9,0.28000068664551137,0.46750068664551137,2.6425004005432164,3.045000076293949,-0.8349990844726527,2,-0.1212952342348782,-1.0303037308903853,18.28499984741211,-2.749949336607579,18.790000915527344,-2.407394848754574,18.975000381469727,-0.1212952342348782 5102,2018-09-27,17.850000381469727,18.200000762939453,17.760000228881836,18.155000686645508,1673726.0,-0.02030729669751241,1.2278482235120283,1.9062537252938088,41.37931859193367,38.60037900751267,0.5724067618185629,0.7303629347473688,2.5227582436699336,3.875276714107816,37.58075001302702,0.4599990844726527,-0.4888483690400953,-0.6554997444152839,-1.652130577906341,0.3411310890757733,-1.1538151611608143,-0.15718432766975354,1.2999992370605469,6.47483396454251,-33.37139659091239,0.49831541674552887,9,0.6049995422363281,0.8374996185302734,2.5799999237060547,3.3874998092651367,-0.7250003814697266,3,-0.11736695923007656,-1.4210653121046977,18.21999931335449,-1.0303037308903853,18.28499984741211,-2.749949336607579,18.790000915527344,-0.11736695923007656 5103,2018-09-28,18.07999992370605,18.6200008392334,17.53499984741211,17.829999923706055,2479481.0,0.012885128141234548,-1.5833352255439348,-0.8196713110038155,45.24156604905376,39.97170520966339,0.4010415277381618,0.40163602943911414,2.2365466604203625,3.5844061374182594,37.927414527233324,1.085000991821289,-0.4207083652285952,-0.34975023269653605,-1.219998548352521,0.520498082959449,-0.7848743905245286,0.08537392513145647,1.042199707031255,35.16131255183661,-7.171262593782082,0.4351241578279929,9,0.26249980926514027,0.5699996948242223,2.3225002288818395,3.1350002288818395,-0.6800003051757777,4,-0.10923674722366294,1.2278482235120283,17.850000381469727,-1.4210653121046977,18.21999931335449,-1.0303037308903853,18.28499984741211,-0.10923674722366294 5104,2018-10-01,18.045000076293945,18.44499969482422,17.9950008392334,18.075000762939453,1116201.0,-0.0019358322765374858,-5.923104009859589,-0.12000274658203296,51.845650470821305,42.63345384509506,0.411076743266392,0.34069062707923337,2.2057093147444,3.536477116170161,38.049587316355435,0.4499988555908203,-0.3536308125885377,-0.312750053405761,-1.0422959321210215,0.41679582530949943,-0.6775229927633895,0.05202288595186744,1.013711563110352,38.34588407048299,-6.228119124448725,0.36477293935763,10,0.2974996566772461,0.6049995422363281,2.330000400543213,3.1700000762939453,-0.4549999237060547,0,-0.10113609061919548,-1.5833352255439348,18.07999992370605,1.2278482235120283,17.850000381469727,-1.4210653121046977,18.21999931335449,-0.10113609061919548 5105,2018-10-02,18.100000381469727,18.424999237060547,17.8799991607666,17.899999618530273,1409784.0,0.0030479526153084358,-3.541635540014305,-6.666539513001462,54.054054054054056,45.32597051779982,0.3593804024495526,0.22766111814325996,2.0644884144737574,3.394672769558653,37.619191439050915,0.5450000762939453,-0.25967886429204157,-0.21349973678588796,-0.8881469577279439,0.461147484156168,-0.550823347256916,0.12382387368514003,0.8977627862548836,52.07373433909991,4.229445356902929,0.3373236104710282,10,0.24249935150146484,0.5499992370605469,2.0625,3.114999771118164,-0.5349998474121129,1,-0.09005530573269949,-5.923104009859589,18.045000076293945,-1.5833352255439348,18.07999992370605,1.2278482235120283,17.850000381469727,-0.09005530573269949 5106,2018-10-04,18.26499938964844,18.3700008392334,17.969999313354492,18.045000076293945,1634267.0,0.009115967110566281,-1.1621655059359648,1.0999923706345902,54.20875788467787,47.091965770799206,0.1778069676420877,0.030766992773390456,1.821790299061707,3.1491751076105814,36.88202412753265,0.40000152587890625,-0.22027741611880813,-0.027250671386713776,-0.6783268015268682,0.6238254587534406,-0.352788736456791,0.29828739368336343,0.6742532452636674,67.28100229760621,17.743160933926028,0.3255380650700779,10,0.07750034332275035,0.3850002288818324,1.7962508201599086,2.620000839233395,-0.9849987030029332,3,-0.0709006361657959,-3.541635540014305,18.100000381469727,-5.923104009859589,18.045000076293945,-1.5833352255439348,18.07999992370605,-0.0709006361657959 5107,2018-10-05,18.13500022888184,18.290000915527344,18.0049991607666,18.270000457763672,886830.0,-0.007117392012631396,2.257141611535569,-0.6136393192477827,52.61437867757062,48.28192370259917,0.21696598149855006,0.1395687178800813,1.86001686562226,3.2052456871007955,35.94850340215663,0.2850017547607422,-0.15260853160867072,-0.13924980163573863,-0.7866194128213451,0.5081198095498678,-0.4629346072285436,0.18443500395706636,0.7480822945302705,55.2995237785512,4.275757105819615,0.3236848055928039,10,0.17499923706054332,0.514999389648434,1.9275002479553187,2.7499999999999964,-0.985000610351566,4,-0.04135649244743611,-1.1621655059359648,18.26499938964844,-3.541635540014305,18.100000381469727,-5.923104009859589,18.045000076293945,-0.04135649244743611 5108,2018-10-08,17.889999389648438,18.170000076293945,17.7450008392334,18.170000076293945,1156988.0,-0.013509833809828842,2.0357013916798934,2.074075643905733,39.4642801187461,47.493415845514754,0.32617477951750473,0.3630145222734882,2.0085060274039037,3.382924689641605,34.86182806026345,0.4249992370605469,-0.10684430029159842,-0.35875062942504954,-1.0251621979275498,0.30766093907745073,-0.6919564136763015,-0.025544845173797626,0.9391598267236709,20.71411249560628,-27.282644491682483,0.33320578425125014,10,0.3100004196166992,0.7600002288818359,2.183751106262207,2.9950008392333984,-0.6149997711181641,0,-0.04276128651469291,2.257141611535569,18.13500022888184,-1.1621655059359648,18.26499938964844,-3.541635540014305,18.100000381469727,-0.04276128651469291 5109,2018-10-09,18.165000915527344,18.375,17.905000686645508,18.075000762939453,1416088.0,0.015371801859201284,-1.186041766469722,-0.32142832814490363,47.34135968069097,47.93692885600937,-0.05230702501125606,0.07284575528752057,1.6304614104268111,3.0415169829447706,33.530566596893415,0.4850006103515625,-0.10864717902142473,-0.07174911499023295,-0.7349495602368208,0.5914513302563549,-0.40334933761352687,0.25985110763306096,0.6123919260863637,61.76486262850091,12.934783262395023,0.33160022262329336,10,-0.08750057220458984,0.4224987030029297,1.9137492179870605,2.719999313354492,-1.1850013732910156,1,-0.0421140246870646,2.0357013916798934,17.889999389648438,2.257141611535569,18.13500022888184,-1.1621655059359648,18.26499938964844,-0.0421140246870646 5110,2018-10-10,18.274999618530273,18.63999938964844,18.20499992370605,18.295000076293945,1780842.0,0.006055529725236708,-4.437498509882307,-0.22222693171703473,46.23467273098965,48.042670917615325,-0.1831316919080166,-0.010935638129637937,1.4127047079587776,2.8639598415596623,31.277252643963717,0.4749984741210973,-0.13538842544729235,0.021249580383301492,-0.626636872924891,0.669136033691494,-0.30269364627079653,0.3451928070373995,0.4526975033153704,59.217836615611915,11.345684490339366,0.32394322665409625,10,-0.1875,0.2975006103515625,1.8037505149841309,2.6100006103515625,-1.5149993896484375,2,-0.03748287169581199,-1.186041766469722,18.165000915527344,2.0357013916798934,17.889999389648438,2.257141611535569,18.13500022888184,-0.03748287169581199 5111,2018-10-11,17.600000381469727,18.084999084472656,17.450000762939453,17.950000762939453,2550524.0,-0.03693566353764077,1.048391512873127,17.499618539004388,30.063274521366935,46.785332687552355,0.44105338925907134,0.678366510863011,1.972782076747464,3.474613615668396,29.29157797890548,0.8249988555908203,-0.1910015215074381,-0.6407496452331536,-1.3309540487591498,0.04945475829284263,-0.9858518469961517,-0.2956474434701555,1.0799888493985748,12.605024507053955,-29.617218199322053,0.3451022017629989,10,0.44499969482421875,0.6999998092651367,2.4787497520446777,3.2849998474121094,-0.7350006103515625,3,-0.0019886276507676826,-4.437498509882307,18.274999618530273,-1.186041766469722,18.165000915527344,2.0357013916798934,17.889999389648438,-0.0019886276507676826 5112,2018-10-12,17.665000915527344,18.100000381469727,17.59000015258789,17.81999969482422,2004565.0,0.0036932120823163217,-2.344260449758611,0.4428531724622754,28.93890655521041,44.97392607712532,0.38783607302276835,0.6174579249888836,1.7838308392353852,3.3481857572165055,27.18620934179529,0.5100002288818359,-0.19958242177424168,-0.5582491874694817,-1.2891050384546219,0.17260666351565845,-0.9236771129620536,-0.19282126197690985,0.9749984741210973,18.067260563357653,-17.783020785106,0.36542792549257025,10,0.37999916076660156,0.6349992752075195,2.2962489128112793,3.102499008178711,-1.210000991821289,4,-0.021794520743184664,1.048391512873127,17.600000381469727,-4.437498509882307,18.274999618530273,-1.186041766469722,18.165000915527344,-0.021794520743184664 5113,2018-10-15,17.795000076293945,17.81999969482422,17.469999313354492,17.790000915527344,734499.0,0.007359136939094846,11.727657360846194,-0.032252904114983265,33.71519867340868,42.959431432968366,0.23820837784030147,0.4988589223711628,1.5346388172618823,3.1557738929662627,25.46940518883183,0.35000038146972656,-0.210755497079834,-0.4192500114440918,-1.1672106016676267,0.3287105787794431,-0.7932303065558592,-0.04526971633232435,0.7735993957519582,28.991572394382363,-2.8761069836832043,0.37398029511176784,10,0.25,0.505000114440918,2.088749408721924,2.8949995040893555,-2.100000381469725,0,-0.03624616212409715,-2.344260449758611,17.665000915527344,1.048391512873127,17.600000381469727,-4.437498509882307,18.274999618530273,-0.03624616212409715 5114,2018-10-16,18.309999465942386,18.549999237060547,17.6200008392334,17.844999313354492,1762193.0,0.028940679260491375,-1.0327898241064617,93.01564288439597,50.40782455609764,42.55429482208432,-0.26289383729272586,-0.03112526870808452,0.9055852771745201,2.5829582611440642,24.6587296661232,0.9299983978271484,-0.16406330151304616,0.1042493820190451,-0.6348060793381727,0.8433048433762629,-0.2652783486595638,0.473777112697654,-0.8599987030029332,72.26888197184823,36.01058338627807,0.3695277306786097,10,-0.26499938964844105,-0.009999275207523084,1.4512505531311,2.2575006484985316,-2.899999618530277,1,-0.056526481572938825,11.727657360846194,17.795000076293945,-2.344260449758611,17.665000915527344,1.048391512873127,17.600000381469727,-0.056526481572938825 5115,2018-10-17,17.989999771118164,18.625,17.8700008392334,18.43000030517578,1769401.0,-0.01747677248267754,-1.2205909989762003,-0.9462373971467642,46.536147173960806,41.70178252089353,0.04454581413035896,0.2770906266690183,1.1022370432302182,2.8498791983774474,23.753472392613865,0.7549991607666016,-0.1543445030163788,-0.19925031661987447,-0.9422902117691514,0.5437895785294025,-0.5707702641945112,0.17226963095476222,-0.5200004577636719,45.95739223879046,6.184091977973154,0.3715199475746381,10,0.05500030517578125,0.3100004196166992,1.723750114440918,2.577500343322754,-2.7849998474121094,2,-0.05614231471549702,-1.0327898241064617,18.309999465942386,11.727657360846194,17.795000076293945,-2.344260449758611,17.665000915527344,-0.05614231471549702 5116,2018-10-18,17.395000457763672,18.11000061035156,17.360000610351562,17.899999618530273,1873484.0,-0.03307389221370238,-1.6087008442107584,1.1477239723087993,43.582504886745355,40.69824098857961,0.5622882588363467,0.828317433461919,1.5721684104092404,3.3857252497413484,23.065619956416004,0.7499999999999964,-0.18465269946371876,-0.739499664306642,-1.5477395043385194,0.06874017572523528,-1.1436195843225825,-0.3353797442907016,1.2299995422363281,2.766787691639627,-39.51584905011655,0.4041199200159391,10,0.6049995422363281,0.8599996566772461,2.0387496948242188,2.9049997329711914,-2.3350000381469727,3,-0.03650475493942429,-1.2205909989762003,17.989999771118164,-1.0327898241064617,18.309999465942386,11.727657360846194,17.795000076293945,-0.03650475493942429 5117,2018-10-19,16.885000228881836,17.614999771118164,16.549999237060547,17.5,2700946.0,-0.029318782147787492,1.5207133715405294,1.2178233527845448,34.379076493467736,40.13321836354868,0.9793146086935351,1.2466874226349631,1.9398916238133985,3.839233263293753,23.771949843514918,1.0650005340576172,-0.2437135639311343,-1.1507498741149895,-2.061829393963059,-0.23967035426692007,-1.6062896340390225,-0.6952101141909566,1.739999771118164,16.14462017578854,-25.921870576868322,0.45553975992403445,10,0.7099990844726562,0.9649991989135742,2.536250114440918,3.4149999618530273,-1.6900005340576154,4,-0.0011845103637879717,-1.6087008442107584,17.395000457763672,-1.2205909989762003,17.989999771118164,-1.0327898241064617,18.309999465942386,-0.0011845103637879717 5118,2018-10-22,16.875,17.299999237060547,16.780000686645508,17.100000381469727,1136746.0,-0.0005922551818939858,-1.5060230996557573,0.3658544149709866,34.605251336023414,38.71809521414118,0.9277598654061592,1.1502691538624958,1.8571129741718337,3.790512884912239,24.67995299664418,0.5199985504150391,-0.32295972986521093,-1.0557500839233391,-1.9946702498528417,-0.11682991799383657,-1.5252101668880904,-0.5862900009585879,1.666999969482422,15.662681611695215,-25.76428543317079,0.4694600829647511,10,0.7199993133544922,0.9749994277954102,2.515000343322754,3.4250001907348633,-1.8500003814697266,0,-0.024888893410011548,1.5207133715405294,16.885000228881836,-1.6087008442107584,17.395000457763672,-1.2205909989762003,17.989999771118164,-0.024888893410011548 5119,2018-10-23,16.379999160766598,16.754999160766598,16.184999465942386,16.754999160766598,1898736.0,-0.029333383065683116,2.0399983723957953,1.6666638409697792,29.71695651782747,36.882793412678716,1.277246727081625,1.5341162146215055,2.2516700823911044,4.226671654561034,25.632396500744036,0.6900005340576136,-0.40743388894963317,-1.430250835418704,-2.5125071171220057,-0.34799455371540233,-1.9713789762703549,-0.8891226945670532,2.08232077941895,7.991789022272701,-30.762893473034314,0.5411281408516507,10,1.0250005722045934,1.2875003814697301,2.5975012779235875,3.9200010299682653,-0.6599988937377912,1,-0.041819261357661675,-1.5060230996557573,16.875,1.5207133715405294,16.885000228881836,-1.6087008442107584,17.395000457763672,-0.041819261357661675 5120,2018-10-24,15.904999732971193,16.540000915527347,15.800000190734865,16.46500015258789,2067689.0,-0.028998745551411576,1.0845033721025348,1.493334452311193,24.065928054363255,36.216421583011645,1.5429668394523315,1.9201151200891768,2.6502284600955566,4.639629213101342,25.908021757705868,0.7400007247924822,-0.44673945290272954,-1.7862502574920622,-3.138437160534691,-0.43406335444943345,-2.4623437090133766,-1.1101568059707478,2.420680978759764,4.545433903157084,-29.336770986097527,0.6760934515213153,10,1.3075003623962385,1.5700001716613752,2.928750514984129,4.39500045776367,-0.0149993896484375,2,-0.031122281915726524,2.0399983723957953,16.379999160766598,-1.5060230996557573,16.875,1.5207133715405294,16.885000228881836,-0.031122281915726524 5121,2018-10-25,16.010000228881836,16.139999389648438,15.574999809265135,15.760000228881836,1667866.0,0.006601728869757517,1.2156919210429935,-0.44642823691295996,26.519335037091082,35.9475803032206,1.328401762062473,1.729742675453494,2.4998629655386893,4.467937102093671,26.154561434718417,0.5649995803833026,-0.5404640218175345,-1.5707498073577888,-3.091675070430515,-0.049824544285062444,-2.331212438894152,-0.8102871758214256,2.1136260411694323,21.32355037995047,-9.44263470632972,0.7604626315363637,10,1.0899996757507324,1.3524994850158691,2.7662501335144043,4.289999961853027,-0.505000114440918,3,-0.050281092671289995,1.0845033721025348,15.904999732971193,2.0399983723957953,16.379999160766598,-1.5060230996557573,16.875,-0.050281092671289995 5122,2018-10-26,15.755000114440918,15.954999923706055,15.3149995803833,15.954999923706055,1855683.0,-0.015927552204584083,5.400009536752259,-0.7999992370605469,26.46086222693839,35.141542920279456,1.4348676445868556,1.9180843809227959,2.6881911843059747,4.655203417301337,26.052868360414305,0.6950006484985352,-0.6580905906793326,-1.720999908447265,-3.4395783043069734,-0.002421512587556407,-2.580289106377119,-0.8617107105174107,2.1137635095317364,22.166277589898833,-9.463648605016967,0.8592891979298543,10,1.2149996757507324,1.4774994850158691,2.8087501525878906,4.545000076293945,0.5350008010864293,4,-0.04411296031582934,1.2156919210429935,16.010000228881836,1.0845033721025348,15.904999732971193,2.0399983723957953,16.379999160766598,-0.04411296031582934 5123,2018-10-29,16.104999542236328,16.71500015258789,15.795000076293945,15.795000076293945,1544034.0,0.0222151333070828,-4.935494588658024,-1.5499988079059677,27.657236386444836,32.61369979031804,0.9162887475702277,1.4888716233194934,2.2871074108494263,4.243448260711055,26.37705086722394,0.9600000381469727,-0.6621765999786433,-1.2722504615783699,-3.0698497788151897,0.52534885565845,-2.1710501201967816,-0.37345080295995814,1.4573123965056034,54.86112444857423,25.925943921578863,0.8987996586184102,10,0.8650002479553223,1.127500057220459,2.410000801086426,4.195000648498535,0.49500083923339844,0,-0.05650418337644647,5.400009536752259,15.755000114440918,1.2156919210429935,16.010000228881836,1.0845033721025348,15.904999732971193,-0.05650418337644647 5124,2018-10-30,16.219999313354492,16.315000534057614,15.864999771118164,16.315000534057614,946427.0,0.007140625544047374,8.473578541600377,-0.30645607860749857,27.73563102478606,30.524753551520845,0.529307374293893,1.296615218297255,2.122434675232256,4.061146014357199,26.718752599528084,0.4500007629394496,-0.6711545205640697,-1.0660006523132317,-2.905667859766897,0.7736665551404336,-1.9858342560400644,-0.14616704858639906,1.072635142384403,64.64281164871831,37.90490187995693,0.919833603726833,10,0.49250078201293945,0.9800000190734863,2.313750743865967,4.080000877380371,0.13000106811523438,1,-0.07367446025970747,-4.935494588658024,16.104999542236328,5.400009536752259,15.755000114440918,1.2156919210429935,16.010000228881836,-0.07367446025970747 5125,2018-10-31,16.469999313354492,16.684999465942386,16.364999771118164,16.40999984741211,1555776.0,0.015413070936086015,-3.2666734483679885,-0.6315652104079902,36.515495960880685,29.739530337535875,0.04584155681268953,0.9678611222515556,1.8294782595196928,3.7478074203757252,26.683353586139212,0.4650001525878942,-0.7107304592783699,-0.73450059890747,-2.566738145326056,1.0977369475111178,-1.6506193721167648,0.1816181743018248,0.5853189573417303,82.4999472073362,51.744698915376595,0.9161187732092938,10,-0.004999637603759766,0.6200003623962402,2.111250400543213,3.830000877380371,-0.689999580383299,2,-0.045537284614065365,8.473578541600377,16.219999313354492,-4.935494588658024,16.104999542236328,5.400009536752259,15.755000114440918,-0.045537284614065365 5126,2018-11-01,16.969999313354492,17.180000305175778,16.420000076293945,16.5,1532439.0,0.03035822834519375,-1.412702353308032,7.833391613949201,42.486466067119736,30.64035140127499,-0.5819869169797762,0.38564053158653877,1.2935417013432513,3.1854559054067053,26.362859553149743,0.7600002288818324,-0.8520345124654867,-0.16975059509277202,-1.9344738419429781,1.594972651757434,-1.0521122185178768,0.7126110283323328,-1.6549997329711914,88.73989757592975,54.05071674578355,0.8823616234251034,11,-0.6624999046325684,0.007500171661376953,1.6150007247924805,3.330000877380371,-1.1749992370605469,3,-0.06364166256517378,-3.2666734483679885,16.469999313354492,8.473578541600377,16.219999313354492,-4.935494588658024,16.104999542236328,-0.06364166256517378 5127,2018-11-02,17.385000228881836,17.8700008392334,17.299999237060547,17.319999694824222,2048961.0,0.02445497538710928,-9.857023487311766,0.13829921068116038,45.824848674606315,31.886973327784204,-1.0265576247207626,-0.0932082799377767,0.8515213164219233,2.7102030303775066,25.74376147323601,0.9000015258789062,-0.9573807132910375,0.2827503204345696,-1.423842355952928,1.9893429968220673,-0.570546017759181,1.1360466586283202,-2.032700634002685,76.62648520357607,39.51398019205771,0.853296338193749,11,-0.7925000190734863,-0.4075007438659668,1.208749771118164,2.9149999618530273,-1.7950000762939453,4,-0.10813920561920154,-1.412702353308032,16.969999313354492,-3.2666734483679885,16.469999313354492,8.473578541600377,16.219999313354492,-0.10813920561920154 5128,2018-11-05,17.125,17.459999084472653,17.049999237060547,17.350000381469727,847989.0,-0.014955434308818405,-1.186654730963467,-3.461515889550939,37.27175841947811,32.72639576130094,-0.8128448624303211,0.11229919493446161,1.0725419007423156,2.906550350637808,24.754895058155885,0.4099998474121058,-1.020022191758379,0.06100006103515554,-1.6050627603587344,1.7270628824290437,-0.7720313496617877,0.8940314717320987,-1.6719923553466796,62.842870705613976,28.93081322163936,0.8330314106969444,11,-0.5324997901916504,-0.14750051498413086,1.4462499618530273,3.1750001907348633,-1.5900001525878906,0,-0.048759070626140266,-9.857023487311766,17.385000228881836,-1.412702353308032,16.969999313354492,-3.2666734483679885,16.469999313354492,-0.048759070626140266 5129,2018-11-06,17.399999618530273,17.770000457763672,17.165000915527347,17.350000381469727,1509378.0,0.016058371884979383,-1.8809627611262807,-0.22221845462637224,43.60086687122047,34.89694451872952,-1.0369924807076671,-0.23499951318046897,0.7532173877288812,2.5760359450589903,24.221187313719877,0.6450004577636719,-0.9955315110606584,0.3742497444152839,-1.2189143749266478,1.9674138637572156,-0.4223323152556837,1.1708318040862515,-1.8503122460937504,68.77070517353691,34.87938617942151,0.7965820596709661,11,-0.8074994087219238,-0.4225001335144043,1.096250057220459,2.8625001907348633,-1.454999923706053,1,-0.04597696865513612,-1.186654730963467,17.125,-9.857023487311766,17.385000228881836,-1.412702353308032,16.969999313354492,-0.04597696865513612 5130,2018-11-07,17.59000015258789,17.809999465942386,17.454999923706055,17.454999923706055,811555.0,0.010919571162247399,-4.25924356094327,2.7000457770656903,52.31866361370061,37.763536582797244,-1.075991892390146,-0.5048327851450978,0.5164785451417764,2.338087394217027,24.322507115228525,0.4099998474121129,-0.9667145024549093,0.5985002517700195,-0.9087180865794942,2.105718590119533,-0.1551089174047391,1.3521094209447782,-1.9475002414794922,80.68961797800105,41.09070086320738,0.7536091691747571,11,-0.997499942779541,-0.6125006675720215,0.9062495231628418,2.672499656677246,-1.5900001525878906,2,-0.07049458558053123,-1.8809627611262807,17.399999618530273,-1.186654730963467,17.125,-9.857023487311766,17.385000228881836,-0.07049458558053123 5131,2018-11-08,17.565000534057614,17.770000457763672,17.485000610351562,17.709999084472656,830702.0,-0.0014212403816608044,1.1509317172531435,-1.0740615154212672,59.13978604887728,41.39452811856823,-0.9020825036111084,-0.5086694583121023,0.489455974579581,2.314187526835635,23.313568807424073,0.2849998474121094,-0.8632636445932107,0.575250625610348,-0.9290714080350924,2.0795726592557884,-0.17691039121237395,1.32741164243307,-1.833400585824215,62.80491350656013,19.4031256898299,0.7521610168227203,11,-0.7325000762939418,-0.5875010490417445,0.9312491416931188,2.697499275207523,-1.8950004577636683,3,-0.10162258735064644,-4.25924356094327,17.59000015258789,-1.8809627611262807,17.399999618530273,-1.186654730963467,17.125,-0.10162258735064644 5132,2018-11-09,17.280000686645508,17.53499984741211,17.114999771118164,17.53499984741211,1645237.0,-0.01622543915438579,2.2941290867883883,1.7586324831296185,55.06884357405071,44.44026225052444,-0.42243590234823714,-0.2677177754448046,0.7149866830697889,2.5570757856450648,22.314870523737945,0.4500007629394496,-0.6810099949658266,0.3095007896423354,-1.1680539500826583,1.7870555293673291,-0.42927658022016146,1.0482781595048323,-1.4628647027721087,30.263339515483256,-15.959577595547895,0.7387773698624964,11,-0.41250038146972656,-0.30250120162963867,1.2162489891052246,2.982499122619629,-1.9800004959106428,4,-0.08593753190642028,1.1509317172531435,17.565000534057614,-4.25924356094327,17.59000015258789,-1.8809627611262807,17.399999618530273,-0.08593753190642028 5133,2018-11-12,17.149999618530273,17.53499984741211,17.065000534057614,17.399999618530273,1092508.0,-0.007523209661426833,-1.2381017257038847,0.9803953834531351,60.606063790546976,48.092532557831206,-0.14372733538777993,-0.19870378027516722,0.7835878608938245,2.6428237697277552,21.125693625306795,0.46999931335449574,-0.5111902752537745,0.2117497444152825,-1.2173954816809598,1.640894970511523,-0.5028228686328369,0.9263223574634019,-1.250749040442475,11.409289441210422,-38.01172383589014,0.7145726130481205,11,-0.03249931335449219,-0.1725001335144043,1.3299999237060547,3.1125001907348633,-1.3549995422363281,0,-0.09096207000825995,2.2941290867883883,17.280000686645508,1.1509317172531435,17.565000534057614,-4.25924356094327,17.59000015258789,-0.09096207000825995 5134,2018-11-13,17.274999618530273,17.385000228881836,17.049999237060547,17.174999237060547,903688.0,0.007288629899731225,1.0937457159376063,-0.40000152587890625,70.88413415283378,51.91127013471488,-0.11548180746993353,-0.4271176117506812,0.6009206783031189,2.4840672539845734,21.48428695622352,0.33500099182128906,-0.30391046537567235,0.38849973678588867,-0.8994859267930195,1.6764854003647987,-0.25549309500356543,1.0324925685753428,-1.2969190299966513,29.605304435336997,-24.439112669155357,0.6439928317894547,11,-0.12999916076660156,-0.2975001335144043,1.1500000953674316,2.9875001907348633,-1.594999313354494,1,-0.10072357797633347,-1.2381017257038847,17.149999618530273,2.2941290867883883,17.280000686645508,1.1509317172531435,17.565000534057614,-0.10072357797633347 5135,2018-11-14,16.979999542236328,17.379999160766598,16.850000381469727,17.120000839233402,2098532.0,-0.01707670522768112,-1.649996423717885,-1.400007629365463,63.97693043401785,54.29909950881468,0.28996232389406273,-0.22310246572093462,0.8497556335131158,2.7466057872814,22.111479857717953,0.5299987792968714,-0.11946216555973521,0.14399967193603658,-1.0365295348249575,1.3245288786970324,-0.44626493144446044,0.7342642753165336,-0.9262421436747132,14.130342389783246,-42.23325847630084,0.5902646033804978,11,0.3800010681152344,-0.0025000572204589844,1.3525004386901855,3.2825002670288086,-1.429999351501463,2,-0.060954056261169676,1.0937457159376063,17.274999618530273,-1.2381017257038847,17.149999618530273,2.2941290867883883,17.280000686645508,-0.060954056261169676 5136,2018-11-15,16.760000228881836,17.799999237060547,16.360000610351562,17.145000457763672,2680654.0,-0.012956379227647363,-1.4303785243714198,2.7499761583628954,64.62882083946096,56.38842974935408,0.5331019927918277,-0.055985372873305295,1.0295917789344777,2.925349517716093,22.244213528601602,1.4399986267089844,0.06379244050783228,-0.044249629974366655,-1.1952644464917448,1.1067651865430115,-0.6197570382330575,0.5312577782843242,-0.6335930926933493,27.77777777777778,-31.552012124970958,0.5755074082586895,11,0.3249998092651367,0.20999956130981445,1.5699996948242188,3.502499580383301,-0.7250003814697266,3,-0.045346075089674365,-1.649996423717885,16.979999542236328,1.0937457159376063,17.274999618530273,-1.2381017257038847,17.149999618530273,-0.045346075089674365 5137,2018-11-16,16.864999771118164,17.225000381469727,16.434999465942386,17.0,2339510.0,0.006264889069356183,1.7008532517793618,0.35064973668696214,61.91222729851915,59.12625962480308,0.3873134706890653,-0.17134507727835313,0.8911074798770926,2.783277912130309,21.403982267322167,0.7900009155273402,0.18444896628625784,0.061749935150146484,-1.0890042057612135,1.2125040760615082,-0.5136271353055335,0.6371270056058265,-0.6688488868078792,35.0694196091521,-23.800105400742687,0.5753770704556807,11,0.2200002670288086,0.10500001907348633,1.3075003623962402,3.3550004959106445,-1.5549993515014648,4,-0.07085678689843167,-1.4303785243714198,16.760000228881836,-1.649996423717885,16.979999542236328,1.0937457159376063,17.274999618530273,-0.07085678689843167 5138,2018-11-19,16.454999923706055,17.069999694824222,16.360000610351562,16.899999618530273,1642270.0,-0.02431069392092411,-1.236223499798763,3.2962884471382754,53.37160070580096,60.211896717534245,0.7736351355651081,0.21668567848384157,1.2652305951285996,3.150730787671648,20.554092975486103,0.7099990844726598,0.23639833826616297,-0.3272499084472642,-1.4877785178648608,0.8332787009703324,-0.9075142131560625,0.2530143962615341,-0.19189504119884404,6.597180830068321,-49.41291282296712,0.5802643047087982,11,0.630000114440918,0.5149998664855957,1.7175002098083496,3.765000343322754,-0.7349996566772479,0,-0.07019141527355632,1.7008532517793618,16.864999771118164,-1.4303785243714198,16.760000228881836,-1.649996423717885,16.979999542236328,-0.07019141527355632 5139,2018-11-20,15.69499969482422,16.344999313354492,15.460000038146973,16.344999313354492,2569908.0,-0.04618658355549021,1.7230762910557034,1.4606743017813322,40.300382281283994,58.87653212504351,1.4151668407456999,0.9726020201689263,1.9796218982518834,3.8649294561292056,19.42307016657451,0.994999885559082,0.21954179509909366,-1.05300016403198,-2.300673590275986,0.1946732622120262,-1.676836877153983,-0.4291634509099769,2.175001144409178,10.042723808895088,-40.856134501527634,0.6238367131220035,11,0.9349999427795392,1.2750000953674299,2.4775004386901838,4.525000572204588,0.530000686645506,1,0.006371480306731181,-1.236223499798763,16.454999923706055,1.7008532517793618,16.864999771118164,-1.4303785243714198,16.760000228881836,0.006371480306731181 5140,2018-11-21,15.40999984741211,15.920000076293945,14.979999542236328,15.869999885559082,2543069.0,-0.018158639882363103,2.357142248932652,0.7076927817082244,29.365090177711366,55.56823258380285,1.5180531787664364,1.2844718366097396,2.2299126017999242,4.100249100315239,18.04712645198,0.9400005340576172,0.25915032595809606,-1.313250017166137,-2.6479383286760374,0.021438294343761655,-1.9805941729210872,-0.6459058614111868,2.4118009757995615,15.24823942233032,-29.589022660994125,0.6673441557549497,11,0.9799995422363281,1.3924999237060547,2.762500286102295,4.810000419616699,0.5900001525878906,2,0.01752112008028428,1.7230762910557034,15.69499969482422,-1.236223499798763,16.454999923706055,1.7008532517793618,16.864999771118164,0.01752112008028428 5141,2018-11-22,15.204999923706055,15.449999809265135,14.960000038146973,15.449999809265135,2135153.0,-0.013303045148341242,3.0000000000000435,0.5326084026993089,19.467780230677008,51.612558878983556,1.512094825526848,1.503137592228505,2.399523444449727,4.2632930131869,16.412243254636884,0.4899997711181623,0.23099812217332172,-1.4779999256134033,-2.945225936098282,-0.010773915128524436,-2.2116129308558428,-0.7443869203709639,2.503128848266602,10.816770349785791,-28.760125823764405,0.7336130052424398,11,1.174999713897705,1.330000400543213,2.9675002098083496,4.920000076293945,1.510000228881836,3,0.02268992231239153,2.357142248932652,15.40999984741211,1.7230762910557034,15.69499969482422,-1.236223499798763,16.454999923706055,0.02268992231239153 5142,2018-11-23,15.0600004196167,15.279999732971193,14.854999542236328,15.170000076293945,1579314.0,-0.009536304164216913,1.5757667709931658,0.44897840023978436,20.115771404060197,47.11363750270725,1.462911380290727,1.6795090970530033,2.5017224759703396,4.36139495879371,14.51135033016141,0.42500019073486506,0.12558779255718022,-1.5882494449615479,-3.1759896596822585,-0.0005092302408371552,-2.382119552321903,-0.7943793376011925,2.483240628326417,9.255117980053338,-26.24779936101324,0.7938701073603553,11,1.2674989700317383,1.302499771118164,3.0674996376037598,4.994999885559082,2.134999275207523,4,0.064740996057703,3.0000000000000435,15.204999923706055,2.357142248932652,15.40999984741211,1.7230762910557034,15.69499969482422,0.064740996057703 5143,2018-11-26,15.19499969482422,15.265000343322756,14.835000038146973,15.15999984741211,1626694.0,0.008964095049537768,3.9142570653180098,-0.3181814241003083,16.74206882107974,41.09785246584569,1.1414695308182115,1.5524334455831141,2.3258984634094855,4.181244071848274,14.024778334939583,0.430000305175783,-0.019405954371354284,-1.4077501773834218,-3.1091288973692155,0.2936285426023737,-2.2584395373763204,-0.5570608173905232,2.1331820326623525,23.841048309627368,-7.145812224021032,0.8506893599928977,11,1.1224999427795392,1.157500743865965,2.5274996757507306,4.4300003051757795,2.120000839233393,0,0.007568326890565968,1.5757667709931658,15.0600004196167,3.0000000000000435,15.204999923706055,2.357142248932652,15.40999984741211,0.007568326890565968 5144,2018-11-27,15.024999618530273,15.375,14.90999984741211,15.25,1509121.0,-0.011187895999224873,-1.0439570574007235,-6.428610354223107,11.077360251179755,35.22012244553035,1.0714134916801967,1.7163131108589909,2.4359765458641007,4.300973138821966,13.424950010785885,0.4650001525878906,-0.1450741682744976,-1.5180002689361558,-3.3545400368602856,0.3185394989879722,-2.4362701528982207,-0.5997303849740909,2.053863940022339,17.511481447299605,-6.891372681794337,0.918269883962064,11,1.2925000190734863,1.327500820159912,2.6974997520446777,4.600000381469727,2.3050003051757812,1,0.046256283936366493,3.9142570653180098,15.19499969482422,1.5757667709931658,15.0600004196167,3.0000000000000435,15.204999923706055,0.046256283936366493 5145,2018-11-28,15.720000267028807,15.75,14.604999542236328,15.095000267028807,2822480.0,0.046256283936366493,2.3430696363783006,-2.7777730682829653,26.733913747897546,31.009577213134413,0.1999085276395629,1.0142443117043118,1.6930524725343847,3.5565180981527167,13.17845059063368,1.1450004577636719,-0.2803445136525262,-0.7854996681213411,-2.6585802367646014,1.087580900521921,-1.7220399524429713,0.15104061620028908,1.1344769394832408,97.37993703253304,74.61941459026252,0.9365402843216308,11,0.19499969482422053,0.5174999237060565,1.816249370574953,2.912499427795412,1.3949995040893572,2,0.0321246886681108,-1.0439570574007235,15.024999618530273,3.9142570653180098,15.19499969482422,1.5757667709931658,15.0600004196167,0.0321246886681108 5146,2018-11-29,15.890000343322756,16.0,15.614999771118164,15.800000190734865,1841720.0,0.010814254033475246,1.483876723538597,0.144000244140625,31.94804480635088,27.68022360289349,-0.11899251882841,0.800212165358877,1.4706358608972234,3.342020913687554,13.554574728296952,0.38500022888183594,-0.4725521615845736,-0.5614996433258046,-2.440458289150188,1.3174590024985768,-1.5009789662379962,0.377979679586387,0.6945395434762052,92.11472253897429,67.39910101109662,0.9394793229121909,11,-0.05250072479248047,0.3474998474121076,1.4537496566772443,2.539999485015871,0.914999961853022,3,0.006922571069891026,2.3430696363783006,15.720000267028807,-1.0439570574007235,15.024999618530273,3.9142570653180098,15.19499969482422,0.006922571069891026 5147,2018-11-30,15.505000114440918,15.845000267028807,15.404999732971193,15.845000267028807,15956782.0,-0.02422908877051233,1.5882372740634423,-3.7777730682829453,29.963458347185465,25.07931889638066,0.05900956136995816,1.0931945995166785,1.7857370448669094,3.682707625061333,14.852951404575599,0.4850006103515625,-0.6428375018119254,-0.8524998664855943,-2.72290797561077,1.0179082426395816,-1.787703921048184,0.08270418807699365,0.8419949310105252,64.51614887979196,36.54277676966046,0.9352040545625884,11,-0.030000686645507812,0.7325000762939453,1.7262496948242188,2.757500171661377,1.3200006484985352,4,0.07803934403199464,1.483876723538597,15.890000343322756,2.3430696363783006,15.720000267028807,-1.0439570574007235,15.024999618530273,0.07803934403199464 5148,2018-12-03,16.290000915527347,16.864999771118164,16.174999237060547,16.25,2846247.0,0.050628880702509704,-6.263070189527786,-0.11764969875125926,39.66423054384066,25.008635369998068,-0.8402153258701137,0.25553155379834536,0.9348104563282043,2.852239010387425,15.451299427678428,1.359999656677246,-0.7931429762872959,-0.025749111175532136,-1.860969707165026,1.8094714848139617,-0.9433594091702773,0.8918611868192148,-1.6850013732910192,74.55757533815363,44.85775896211504,0.9176102979947465,12,-0.5550012588501012,-0.05250072479248402,0.8112487792968714,1.4174990653991664,0.4449996948242152,0,0.05555547749750245,1.5882372740634423,15.505000114440918,1.483876723538597,15.890000343322756,2.3430696363783006,15.720000267028807,0.05555547749750245 5149,2018-12-04,16.600000381469727,16.764999389648438,16.065000534057614,16.299999237060547,2182478.0,0.019030045949653296,1.2222215494352233,7.499856952125979,46.025112366006745,26.859748946475328,-1.1268393688742773,-0.12382333511918375,0.5670921750744,2.496356368300198,16.20572162287616,0.6999988555908239,-0.9403757392623557,0.32425031661987447,-1.4451602702602457,2.0936609034999947,-0.5604549768201856,1.2089556100599346,-1.9498008346557612,88.27436447740763,54.26681546851207,0.8847052934400597,12,-0.8650007247924805,-0.3625001907348633,0.5012493133544922,0.9399991035461426,0.049999237060546875,1,0.04307229735886198,-6.263070189527786,16.290000915527347,1.5882372740634423,15.505000114440918,1.483876723538597,15.890000343322756,0.04307229735886198 5150,2018-12-05,16.350000381469727,16.454999923706055,16.09000015258789,16.40999984741211,1243959.0,-0.01506024061776956,3.866675991505919,-0.19999745687819082,45.738046850990855,29.77866745984354,-0.8152054772887372,0.03005687001950008,0.7715584855723421,2.6974359437471556,16.94781197780984,0.5100002288818359,-1.0404670720790854,0.13625030517578196,-1.522712307477157,1.7952129178287226,-0.6932310011506893,0.9657316115022514,-1.6555048301696775,64.72607012380125,28.694098996739775,0.8294813063264702,12,-0.6150007247924805,-0.11250019073486328,0.6062493324279785,1.1899991035461426,0.22500038146972656,2,0.05993880852425004,1.2222215494352233,16.600000381469727,-6.263070189527786,16.290000915527347,1.5882372740634423,15.505000114440918,0.05993880852425004 5151,2018-12-06,15.779999732971193,16.174999237060547,15.609999656677244,16.149999618530273,2067381.0,-0.03486242417122776,1.6904798127161467,6.1667196490446985,39.71564056443776,31.956430699885487,-0.17328652251458898,0.48430359195244144,1.29055866328188,3.211990575415447,17.969355976232848,0.7400007247924822,-1.039148965719022,-0.34450030326843084,-1.8852243764570016,1.1962237699201381,-1.1148623398627162,0.42586173332585453,-1.0420940972747825,25.684930835751846,-10.03634139665176,0.7703620365942845,12,-0.04500007629394709,0.4575004577636701,0.9974999427795392,1.759999752044676,1.314999580383299,3,0.08460076430531127,3.866675991505919,16.350000381469727,1.2222215494352233,16.600000381469727,-6.263070189527786,16.290000915527347,0.08460076430531127 5152,2018-12-07,15.795000076293945,16.09000015258789,15.71500015258789,15.96500015258789,1026302.0,0.0009505921151196084,-1.272727798167789,0.4594598077701305,43.23770796153723,34.90039060438077,-0.08164914768172338,0.37138770442533087,1.2356086316160706,3.142345913292875,18.96222104262211,0.375,-0.965461705504838,-0.2552499294280999,-1.7017573610291876,1.191257502172986,-0.978503645228642,0.468003786372444,-1.0145525578891004,14.741067947959143,-23.645353068476318,0.7232537158005431,12,-0.06000041961669922,0.44250011444091797,0.8474993705749512,1.7449994087219238,1.0200004577636683,4,0.06394430034841836,1.6904798127161467,15.779999732971193,3.866675991505919,16.350000381469727,1.2222215494352233,16.600000381469727,0.06394430034841836 5153,2018-12-10,15.59000015258789,15.720000267028807,15.21500015258789,15.600000381469727,1589435.0,-0.012978785863618336,3.040000915527387,0.05882484937562409,48.78613267382446,39.090254206896844,0.20704720318073555,0.4780330294239761,1.3900383668276852,3.290315993159183,20.168070784679873,0.5799999237060547,-0.836749828582473,-0.38224987983703684,-1.744873016578314,0.9803732569042385,-1.0635614482076754,0.2990616885336017,-0.7678615891287794,24.193560295626877,-17.04375084799494,0.6813115683706378,12,0.14499950408935547,0.6174993515014648,1.1949996948242188,1.9499993324279785,0.7199993133544957,0,0.07921748545631391,-1.272727798167789,15.795000076293945,1.6904798127161467,15.779999732971193,3.866675991505919,16.350000381469727,0.07921748545631391 5154,2018-12-11,15.53499984741211,15.93000030517578,15.489999771118164,15.720000267028807,1232219.0,-0.003527922042172116,-2.199997225680476,18.49961853900421,51.52625107128218,41.84495835393958,0.382190322800394,0.41739309681625336,1.3939150497388368,3.2833958649847403,21.285164625075794,0.4400005340576154,-0.6968730154039253,-0.35025019645690847,-1.5781859817433848,0.8776855888295696,-0.9642180891001466,0.2637176961863297,-0.6720040597998178,25.806431765359157,-17.94508758385347,0.6139678926432389,12,0.505000114440918,0.6724996566772461,1.25,2.0049996376037598,0.774999618530277,1,0.07724498067113617,3.040000915527387,15.59000015258789,-1.272727798167789,15.795000076293945,1.6904798127161467,15.779999732971193,0.07724498067113617 5155,2018-12-12,15.94499969482422,16.055000305175778,15.390000343322756,15.65999984741211,1398353.0,0.026392008460843996,1.6336576448637825,-1.5405362214994032,58.6046462113191,44.80680295449161,0.008340105943211995,-0.0781276871690455,0.9347286602681546,2.803491144853231,22.087754843388183,0.664999961853022,-0.5384539400355433,0.11149964332580709,-1.0042920004146918,1.2272912870663042,-0.44639617854444147,0.6693954651960556,-1.041963827541812,76.04169150195919,26.962368364440934,0.5578958218702488,12,0.09500026702880682,0.26249980926513494,0.8400001525878888,1.5949997901916486,0.30000114440918146,2,0.044214483361507906,-2.199997225680476,15.53499984741211,3.040000915527387,15.59000015258789,-1.272727798167789,15.795000076293945,0.044214483361507906 5156,2018-12-13,16.0,16.094999313354492,15.729999542236328,15.984999656677244,916530.0,0.003449376370551649,2.5609912680210463,0.05263281176801865,61.16388534438839,48.273517065291934,-0.032872758870496455,-0.20341378749956007,0.8248475764322762,2.6823475652974125,22.235873215591536,0.36499977111816406,-0.33113722716463734,0.2044999599456787,-0.827018782380641,1.2360187022719966,-0.31125941121748113,0.7202593311088386,-1.0577248546408757,89.20461318716093,33.63835527484016,0.515759371163159,12,0.039999961853027344,0.2024993896484375,0.7849998474121094,1.5399994850158691,0.7199993133544922,3,0.03593754768371582,1.6336576448637825,15.94499969482422,-2.199997225680476,15.53499984741211,3.040000915527387,15.59000015258789,0.03593754768371582 5157,2018-12-14,15.670000076293945,15.899999618530273,15.44499969482422,15.880000114440918,1020680.0,-0.020624995231628418,2.640013275197111,-13.99968211583533,55.39160160901322,50.02100273919999,0.36095171136711457,0.03422414947991115,1.099191473451313,2.938184948578588,22.5340228004538,0.5550003051757795,-0.21849268609158834,-0.06574997901916468,-0.9665877414482082,0.8350877834098807,-0.5161688602336874,0.384668902195358,-0.6892704384196406,51.70458609411474,-7.549401838728002,0.45041888121452256,12,0.31999969482421875,0.5324993133544922,1.2349998950958252,1.8699994087219238,0.7299995422363281,4,0.0909380491463001,2.5609912680210463,16.0,1.6336576448637825,15.94499969482422,-2.199997225680476,15.53499984741211,0.0909380491463001 5158,2018-12-17,15.300000190734865,15.664999961853027,15.024999618530273,15.630000114440918,1409257.0,-0.02361199002920411,2.2000047683761297,1.5714279226706425,52.985889562293764,50.794422427676324,0.6434135478845846,0.3301865408219644,1.4159867123467134,3.2311178496704134,22.937574326809756,0.6450004577636719,-0.1522442941320783,-0.37799987792968537,-1.231540189890426,0.47554043403105517,-0.8047700339100547,0.04877027805068401,-0.2815851501956832,25.70099538671076,-37.228981971518635,0.4267701559803698,12,0.439999580383299,0.9024991989135724,1.6224997043609601,2.239999294281004,1.3749990463256818,0,0.09901962904812112,2.640013275197111,15.670000076293945,2.5609912680210463,16.0,1.6336576448637825,15.94499969482422,0.09901962904812112 5159,2018-12-18,15.795000076293945,15.970000267028807,14.96500015258789,15.154999732971193,2776043.0,0.03235293329334943,1.0303017750852324,-1.9393954281420738,50.851302852859924,51.36256198343955,0.024826628297246245,-0.1654185344326109,0.8635716799898994,2.6573148685441303,22.08633281922352,1.0050001144409162,-0.02482960213721519,0.1119999885559082,-0.743129741873549,0.9671297189853654,-0.31556487665882216,0.5395648537706368,1.0699996948242188,73.451375233144,14.264446385922021,0.42756486521472864,12,-0.22500038146972656,0.4074993133544922,1.2524998188018799,1.7449994087219238,1.0450000762939453,1,0.03260521602791133,2.2000047683761297,15.300000190734865,2.640013275197111,15.670000076293945,2.5609912680210463,16.0,0.03260521602791133 5160,2018-12-19,15.68000030517578,15.989999771118164,15.529999732971193,15.779999732971193,1036347.0,-0.007280770532617109,-1.299996900562917,-0.15624902211182723,47.586207198945345,52.23706938727373,0.038880966485436375,-0.030729377160962912,0.9150900914638402,2.6901267301990277,20.709050707440568,0.4600000381469709,0.003089241964060463,-0.01649980545044194,-0.861952959616394,0.8289533487155101,-0.43922638253341795,0.40622677163253407,1.1469994735717801,63.27439677944773,7.911705476908281,0.42272657708297645,12,-0.15000057220458807,0.522499084472658,1.381249666213991,1.8599991798400897,1.2999992370605487,2,0.04017851712404963,1.0303017750852324,15.795000076293945,2.2000047683761297,15.300000190734865,2.640013275197111,15.670000076293945,0.04017851712404963 5161,2018-12-20,15.550000190734865,15.59000015258789,15.1850004196167,15.5,1651380.0,-0.00829082346369614,5.230759637604079,-0.500004768398867,50.54945131721133,53.04948531568196,0.14843407535242292,0.13327563665123598,1.0005499576009118,2.7377856487850334,19.40127541545254,0.49499988555908025,-0.03751692438098253,-0.16374993324279608,-0.9805725261112546,0.6530726596256624,-0.5721612296770235,0.24466136319143317,1.2397595954895007,57.07319569404273,2.7498664192264,0.40841129643422885,12,-0.02000045776367365,0.6524991989135724,1.6187498569488508,1.927499294281004,1.5199995040893572,3,0.04469457491792439,-1.299996900562917,15.68000030517578,1.0303017750852324,15.795000076293945,2.2000047683761297,15.300000190734865,0.04469457491792439 5162,2018-12-21,16.03499984741211,16.040000915527347,15.414999961853027,15.414999961853027,2601389.0,0.03118968814972889,-1.0161324807688576,12.39995040912428,46.64030220041177,52.811059707525,-0.3340727561940291,-0.28979207894354886,0.47363198548225327,2.1687566646159553,17.629022482917122,0.62500095367432,-0.05163895223548742,0.272499752044677,-0.49492622157600863,1.0399257256653645,-0.11121323476566758,0.6562127388550199,0.7182647461395284,99.5347846915417,45.79758273227155,0.38371298681034344,12,-0.505000114440918,-0.11999988555908203,0.9925000667572021,1.4275002479553223,0.9850006103515625,4,0.04271901917435539,5.230759637604079,15.550000190734865,-1.299996900562917,15.68000030517578,1.0303017750852324,15.795000076293945,0.04271901917435539 5163,2018-12-27,15.3100004196167,16.155000686645508,15.149999618530273,15.9399995803833,1881912.0,-0.045213560005890385,-1.115790023169248,-1.0161278662148505,34.67933550873764,50.939180200575606,0.387814694705904,0.46827327600695057,1.1432333735969458,2.807531937929152,15.868208412273074,1.0050010681152344,-0.000460529128488929,-0.4582497119903568,-1.209321292052934,0.2928218680722221,-0.8337855020216445,-0.08271392195906735,1.4074988851156647,28.991606066968746,-19.535129335762374,0.37553579003128934,12,0.25,0.527499198913576,1.7174994945526123,1.922499179840088,1.7399988174438477,3,0.07119524291566703,-1.0161324807688576,16.03499984741211,5.230759637604079,15.550000190734865,-1.299996900562917,15.68000030517578,0.07119524291566703 5164,2018-12-28,15.720000267028807,15.90999984741211,15.414999961853027,15.484999656677244,908689.0,0.02677987172925067,-1.6399993896484626,-0.37301733873043075,42.79176051556896,49.18219290104782,0.007617999402301123,0.1191180521669537,0.6648550232917412,2.313615045754057,14.261397850518575,0.5999994277954102,0.033845498261454665,-0.0829998970031749,-0.7487437850857059,0.5827439910793544,-0.4158718410444404,0.24987204703809063,0.9624490546606683,56.716422159381885,9.81583964763653,0.3328719440412647,12,-0.1599998474121076,0.014999389648439276,1.3074996471405047,1.5124993324279803,1.3800001144409197,4,0.06075056958076264,-1.115790023169248,15.3100004196167,-1.0161324807688576,16.03499984741211,5.230759637604079,15.550000190734865,0.06075056958076264 5165,2019-01-02,16.225000381469727,16.299999237060547,15.28499984741211,15.68000030517578,1230323.0,0.0321246886681108,1.9208708515035169,2.319143237452121,55.16841713743036,48.51602976694137,-0.5067805156436371,-0.36481304117316427,0.106250859719065,1.725185774203812,13.131116458287304,1.0149993896484375,0.06329087299819669,0.39675021171569824,-0.2935914026207591,1.0870918260521556,0.05157940454746779,0.7419210188839269,0.4230999568377172,93.47835822009483,42.0809168732454,0.34517080716822907,1,-0.5925006866455078,-0.49000072479248047,0.5749993324279785,1.0074992179870605,0.125,2,0.03790445341502391,-1.6399993896484626,15.720000267028807,-1.115790023169248,15.3100004196167,-1.0161324807688576,16.03499984741211,0.03790445341502391 5166,2019-01-03,16.0,16.350000381469727,15.859999656677244,16.094999313354492,1274522.0,-0.013867511628948614,-1.613337198893214,-0.17431064230393628,52.270209871745045,48.16920846280046,-0.3148946731319846,-0.1382366918244795,0.2931090095119302,1.8684337550804173,12.411697288367835,0.49000072479248225,0.0801598618818744,0.16624984741210902,-0.5279054151128157,0.8604051099370338,-0.18082778385035425,0.5133274786745723,0.6144383345930535,70.83332008786513,14.187758725834485,0.3470776312624627,1,-0.3424997329711914,-0.2650003433227539,0.5962495803833008,1.0649995803833008,0.14999961853027344,3,0.06124997138977051,1.9208708515035169,16.225000381469727,-1.6399993896484626,15.720000267028807,-1.115790023169248,15.3100004196167,0.06124997138977051 5167,2019-01-04,16.71500015258789,16.954999923706055,16.149999618530273,16.149999618530273,1843120.0,0.044687509536743164,-1.8495559088929623,-5.947417029734776,61.194030700534114,49.08122414482716,-0.9678529383085692,-0.7988987118991986,-0.4360700735624192,1.0706978193792764,11.395327076077383,0.9549999237060547,0.046672594659398214,0.8207499980926514,0.0415311273286143,1.5999688688566884,0.4311405627106346,1.21035943347467,-1.75,86.70361603651965,24.8809992175821,0.3896094353820181,1,-0.755000114440918,-0.9350004196166992,-0.25750017166137695,0.3399996757507324,-0.5550003051757812,4,0.021238381034736076,-1.613337198893214,16.0,1.9208708515035169,16.225000381469727,-1.6399993896484626,15.720000267028807,0.021238381034736076 5168,2019-01-07,17.194999694824222,17.239999771118164,16.71500015258789,16.875,1504017.0,0.02871669385907949,1.5609747020348161,0.5663706059286479,65.229359596188,50.678786005196955,-1.2860166957507584,-1.2728830622060165,-0.9246408619088378,0.5359401569577606,12.229294423466966,0.5249996185302734,0.008250941682849344,1.2554996013641393,0.2954015479377503,2.21559765479053,0.775450574650943,1.7355486280773338,-2.190199546813968,97.69820572633905,30.025995762873663,0.4800490267131953,1,-1.0000000000000036,-1.2725000381469762,-0.8499999046325719,-0.19250011444092152,-0.9349994659423864,0,-0.010177332955302432,-1.8495559088929623,16.71500015258789,-1.613337198893214,16.0,1.9208708515035169,16.225000381469727,-0.010177332955302432 5169,2019-01-08,17.315000534057614,17.59000015258789,17.129999160766598,17.15999984741211,1218834.0,0.0069788218297852644,-3.2790379957948934,0.48437760770567934,63.27520232312111,52.42200768566092,-1.3049616463292573,-1.4088013650301328,-1.0360374495440503,0.36132308131398005,13.114404421775887,0.4600009918212926,0.02917231565216838,1.3397504329681365,0.23391196911694223,2.4455888968193324,0.7868312010425385,1.8926696648937344,-2.2207924011230435,88.06943244594038,20.569584280502184,0.5529192319255978,1,-0.9450006484985316,-1.2175006866455043,-0.980000495910641,-0.3225007057189906,-0.9549999237060511,1,-0.01530472358206536,1.5609747020348161,17.194999694824222,-1.8495559088929623,16.71500015258789,-1.613337198893214,16.0,-0.01530472358206536 5170,2019-01-09,17.329999923706055,17.7450008392334,17.260000228881836,17.530000686645508,1241264.0,0.0008662656185853823,-1.8529434864073422,-1.2903217867470917,62.98828321450898,53.804100118694,-1.186017239479682,-1.419390088161089,-1.026767898271931,0.30688799959389357,14.116934015199284,0.4850006103515625,0.0987018469738512,1.30574984550476,0.052916154880417565,2.5585835361291007,0.6793330001925888,1.9321666908169313,-2.0860442695922856,77.98405012326931,12.683203137710194,0.6264168453121706,1,-0.8824996948242188,-1.1549997329711914,-0.994999885559082,-0.33750009536743164,-1.014999389648441,2,-0.01327175667910463,-3.2790379957948934,17.315000534057614,1.5609747020348161,17.194999694824222,-1.8495559088929623,16.71500015258789,-0.01327175667910463 5171,2019-01-10,17.114999771118164,17.370000839233402,16.860000610351562,17.325000762939453,1072719.0,-0.012406240827144366,2.399988555951802,1.0500009536706785,64.43556380739628,55.781351408358944,-0.810956928336708,-1.1586516817186734,-0.7928817500347591,0.49636986187203647,14.23658544027745,0.5100002288818395,0.14692553561561894,1.0239996910095215,-0.3134392302982256,2.3614386123172686,0.35528023035564615,1.692719151663395,-1.6709605021948253,60.50153066105425,-6.24985244717287,0.6687194606538737,1,-0.6674995422363281,-0.7599992752075195,-1.0387496948242188,-0.23750019073486328,-0.5249996185302734,3,-0.044697598590645926,-1.8529434864073422,17.329999923706055,-3.2790379957948934,17.315000534057614,1.5609747020348161,17.194999694824222,-0.044697598590645926 5172,2019-01-11,16.805000305175778,17.235000610351562,16.680000305175778,17.170000076293945,997727.0,-0.01811273561718152,1.2424216736089044,1.7380859392739563,65.21739633538252,59.17446927798615,-0.4249326909675766,-0.8106693015651736,-0.4589884474340131,0.770167094536486,14.256011443672364,0.5550003051757848,0.2211876408104274,0.6635002136230419,-0.7028398010922317,2.0298402283383137,-0.0196697937345931,1.3466702209806787,-1.1768841106276344,11.73708331617015,-57.719812916848916,0.6831700073576362,1,-0.2899999618530238,-0.44999980926513317,-0.7675004005432093,0.07249927520752308,-0.21500015258788707,4,-0.038976535242535526,2.399988555951802,17.114999771118164,-1.8529434864073422,17.329999923706055,-3.2790379957948934,17.315000534057614,-0.038976535242535526 5173,2019-01-14,16.825000762939453,16.950000762939453,16.549999237060547,16.700000762939453,673810.0,0.00119014920562166,1.1333414713541667,-0.3424659681759954,61.521262246822886,61.255525025903246,-0.2318074909646448,-0.7730366518490186,-0.46565327625927466,0.7201000263566328,13.540917615227155,0.40000152587890625,0.2987392479975419,0.6217506408691413,-0.7512570893837314,1.994758371122014,-0.06475322425729502,1.3082545059955777,-1.0275337968164902,23.012649136107896,-44.04128080638209,0.6865038651264368,1,-0.3100004196166992,-0.4700002670288086,-0.9687509536743164,0.052498817443847656,-0.3800010681152308,0,-0.03952456971010343,1.2424216736089044,16.805000305175778,2.399988555951802,17.114999771118164,-1.8529434864073422,17.329999923706055,-0.03952456971010343 5174,2019-01-15,16.735000610351562,17.149999618530273,16.569999694824222,17.0,664394.0,-0.005349191590299007,1.0531020653428722,-2.1199951171875,61.86727083923347,61.99984210388137,0.019346092924777736,-0.6203306180960197,-0.3667957061368625,0.7797638276332108,13.271651043595812,0.5799999237060511,0.3641711801375074,0.47175045013427663,-0.8830588112897217,1.8265597115582768,-0.20565418057772433,1.1491550808462758,-0.7817309343797643,15.481265711663541,-49.90058697607721,0.6774046307119999,1,0.06749963760375977,-0.38000011444091797,-0.7487506866455078,0.14249897003173828,-0.13500022888183594,1,-0.02838364888830125,1.1333414713541667,16.825000762939453,1.2424216736089044,16.805000305175778,2.399988555951802,17.114999771118164,-0.02838364888830125 5175,2019-01-16,16.649999618530273,16.875,16.584999084472653,16.854999542236328,663853.0,-0.005079234461976112,1.3673463032596378,0.7735863994932919,62.49999187209492,63.13648454836469,0.19106571930967675,-0.5057339599044752,-0.28180187524523603,0.8360212771096869,13.210198435539718,0.2900009155273473,0.5571900556924732,0.3514994621276841,-1.005129811255621,1.7081287355109893,-0.32681517456396847,1.0298140988193367,-0.5533914494975463,12.195144644198711,-51.99719394715202,0.6783146366916527,1,0.2975006103515625,-0.2949991226196289,-0.6637496948242188,0.22749996185302734,-0.0149993896484375,2,-0.017417358247621917,1.0531020653428722,16.735000610351562,1.1333414713541667,16.825000762939453,1.2424216736089044,16.805000305175778,-0.017417358247621917 5176,2019-01-17,16.575000762939453,16.71500015258789,16.430000305175778,16.65999984741211,743852.0,-0.004504435874421953,1.9230799327047587,0.4146298346653765,56.766929154184034,62.64458437654802,0.3980669524488114,-0.4062788958961363,-0.22380078203101306,0.8825865387445972,13.11805397922253,0.2849998474121129,0.6910308247128683,0.2477505683898933,-1.1066126052340444,1.602113742013831,-0.42943101842207554,0.9249321552018621,-0.34652118029067225,18.012472396766636,-39.98631693818241,0.677181586811969,1,0.5124998092651367,-0.2200002670288086,-0.5887508392333984,0.26999855041503906,0.17000007629394887,3,-0.0156862875966306,1.3673463032596378,16.649999618530273,1.0531020653428722,16.735000610351562,1.1333414713541667,16.825000762939453,-0.0156862875966306 5177,2019-01-18,17.094999313354492,17.475000381469727,17.030000686645508,17.059999465942386,1808939.0,0.03137246011944206,-8.368670441312291,-0.4117673458396494,73.57991301782195,63.57242364561846,-0.06968861288394734,-0.8580383675348919,-0.7684838900442585,0.33928456333234536,13.005995869083256,0.8999996185302734,0.7423391536116029,0.696499156951905,-0.6622040156996825,2.0552023296034925,0.017147570626111275,1.3758507432776987,-0.7451980301789405,63.63626407924361,1.886954308176577,0.6793515863257938,1,-0.007498741149902344,-0.7399988174438477,-1.1087493896484375,-0.3599996566772461,-0.3599987030029297,4,-0.029540753498135564,1.9230799327047587,16.575000762939453,1.3673463032596378,16.649999618530273,1.0531020653428722,16.735000610351562,-0.029540753498135564 5178,2019-01-21,16.815000534057614,17.245000839233402,16.604999542236328,17.200000762939453,1304283.0,-0.016378987455012428,1.6947401390154624,-11.000054495914025,64.97949272845725,63.76178924621137,0.16845334839123893,-0.4835098641337261,-0.5085503538640985,0.5899636950943368,12.075493590985795,0.6400012969970739,0.8267111212196205,0.34075036048888663,-0.925895609824309,1.6073963308020822,-0.29257262466771294,0.9740733456454844,-0.38500022888183594,36.84212447593534,-24.48862321625714,0.6333229851565982,1,0.2725000381469762,-0.4600000381469691,-0.828750610351559,-0.19250106811523082,-0.024999618530266332,0,-0.013380932163159942,-8.368670441312291,17.094999313354492,1.9230799327047587,16.575000762939453,1.3673463032596378,16.649999618530273,-0.013380932163159942 5179,2019-01-22,16.309999465942386,16.549999237060547,16.059999465942386,16.450000762939453,2197966.0,-0.030032771458578522,1.882366470881908,0.3636395162768451,51.16277856170737,62.44784428478897,0.5765314335374576,0.06540527207901548,-0.038761803249379057,1.0585787882082442,11.454899439611872,0.7550010681152273,0.79258501925516,-0.19000067710875967,-1.4188810788751915,1.0388797246576722,-0.8044408779919756,0.42443952377445626,1.435001373291012,17.667833091601246,-37.960769235895604,0.6144402008832159,1,0.4575004577636683,0.045001029968258166,-0.3387498855590856,0.31249999999999645,0.48500061035155895,1,0.008277144898976685,1.6947401390154624,16.815000534057614,-8.368670441312291,17.094999313354492,1.9230799327047587,16.575000762939453,0.008277144898976685 5180,2019-01-23,16.309999465942386,16.565000534057614,16.184999465942386,16.399999618530273,938036.0,0.0,-1.2352993975025013,0.6428522772169226,54.518944763046626,61.345997724305676,0.46559040011579356,0.12123921305259344,-0.08082554880664716,1.0199871971537604,10.830395383029103,0.38000106811522727,0.6850418071082878,-0.22150063514709117,-1.3928295273235314,0.949828257029349,-0.8071650812353113,0.36416381094112893,1.4013013458251926,17.667833091601246,-34.54880379071155,0.5856644460882205,1,0.4575004577636683,0.045001029968258166,-0.18624973297119496,0.31249999999999645,0.44499969482421164,2,0.01778055947413759,1.882366470881908,16.309999465942386,1.6947401390154624,16.815000534057614,-8.368670441312291,17.094999313354492,0.01778055947413759 5181,2019-01-24,16.245000839233402,16.739999771118164,16.174999237060547,16.360000610351562,1078064.0,-0.003985201032330576,-3.431325030853809,1.2777730682829762,41.54676542810084,58.715927623496604,0.44052773869296047,0.25399781912067,-0.0587072849584338,1.0436285859200716,9.739480560334325,0.5650005340576172,0.5766318320722377,-0.321249294281003,-1.4081708266032216,0.7656722380412173,-0.8647100604421141,0.22221147188010804,1.4332739456176746,13.074293540090723,-33.34324763364679,0.5434607661611099,1,0.5224990844726527,0.10999965667724254,-0.12125110626221058,0.3774986267089808,0.5549983978271449,3,0.02400734807637206,-1.2352993975025013,16.309999465942386,1.882366470881908,16.309999465942386,1.6947401390154624,16.815000534057614,0.02400734807637206 5182,2019-01-25,16.719999313354492,16.930000305175778,16.354999542236328,16.385000228881836,1855329.0,0.02923967064217803,-1.9113928940480955,-2.913041314912269,41.441421626410595,56.48483422122857,-0.05341307711185905,-0.1760785977575523,-0.562762895768433,0.5280982013432372,9.528683540181444,0.6849994659423757,0.4724702307923465,0.11949920654296875,-0.9397550706850417,1.1787534837709792,-0.41012793207103826,0.6491263451569758,0.9259099651184108,55.69612510904841,15.113997187203822,0.5296271386140057,1,0.0475006103515625,-0.36499881744384766,-0.5987496376037598,-0.09749984741210938,0.07999992370605469,4,0.001495306633113369,-3.431325030853809,16.245000839233402,-1.2352993975025013,16.309999465942386,1.882366470881908,16.309999465942386,0.001495306633113369 5183,2019-01-28,16.399999618530273,16.819999694824222,16.325000762939453,16.739999771118164,1146274.0,-0.01913873851469783,-1.020412611911264,-1.0149286023366508,34.621805746290846,53.45756032201271,0.22345943227712084,0.24218501823018102,-0.2719468930813065,0.8056929182189521,8.924456648774623,0.4949989318847692,0.36151413177390523,-0.25500044822693013,-1.1309960386559084,0.6209951422020481,-0.6929982434414192,0.18299734698755898,1.2141914636920177,39.080439610550386,4.3190338048286065,0.4379977952144887,1,0.36750030517578125,-0.044999122619628906,-0.30375003814697266,0.22249984741210938,0.2049999237060547,0,0.020426890220337057,-1.9113928940480955,16.719999313354492,-3.431325030853809,16.245000839233402,-1.2352993975025013,16.309999465942386,0.020426890220337057 5184,2019-01-29,16.674999237060547,16.934999465942386,16.254999160766598,16.430000305175778,1105728.0,0.01676826981261348,-1.2857106221469936,-0.7205847703889972,39.87632578627402,50.94381964581039,-0.06810881626120135,0.04469126478092633,-0.5775661288043565,0.4912132930450319,8.351361770152451,0.6800003051757884,0.2703754993850893,-0.027750778198242898,-0.7852499174473628,0.7297483610508788,-0.40650034782280287,0.35099879142631707,0.908108012836145,65.78945387103786,34.98783364978002,0.37874956962456063,1,0.09250068664550781,-0.31999874114990234,-0.7037496566772461,-0.05249977111816406,-0.22499847412109375,1,0.006896652697363059,-1.020412611911264,16.399999618530273,-1.9113928940480955,16.719999313354492,-3.431325030853809,16.245000839233402,0.006896652697363059 5185,2019-01-30,16.84000015258789,16.989999771118164,16.655000686645508,16.760000228881836,934688.0,0.009895107830687477,-1.3103464151588695,0.32653172440637906,45.682888634043074,49.71225958801695,-0.2272182668455045,-0.07575714878916884,-0.7623904574624376,0.29527460868460054,8.48883806440782,0.33499908447265625,0.20710044406274974,0.10650014877319336,-0.6185777265380068,0.8315780240843935,-0.2560387888824067,0.46903908642879344,0.7126449416297156,81.59515089107057,52.29695009850472,0.3625389376556004,1,-0.07250022888183594,-0.3924999237060547,-0.9537506103515625,-0.2175006866455078,-0.9750003814697266,2,-0.0026722135324345198,-1.2857106221469936,16.674999237060547,-1.020412611911264,16.399999618530273,-1.9113928940480955,16.719999313354492,-0.0026722135324345198 5186,2019-01-31,16.979999542236328,17.229999542236328,16.850000381469727,16.920000076293945,1395134.0,0.008313502872915546,-2.8000133515168275,0.7499940395298381,52.902147494252695,47.41473008539814,-0.3394207629446164,-0.14606166136861987,-0.9139028504323932,0.12954776357582887,8.855317732525329,0.3899993896484375,0.14961570781334999,0.19749956130981516,-0.44682382214545413,0.8418229447650845,-0.12466213041782126,0.5196612530374516,0.5427926394157723,74.35898439104749,41.06976807865734,0.3221616917276353,1,-0.32749938964843395,-0.5324993133544922,-1.1137499809265137,-0.3575000762939453,-1.5999994277954102,3,-0.013250906215283464,-1.3103464151588695,16.84000015258789,-1.2857106221469936,16.674999237060547,-1.020412611911264,16.399999618530273,-0.013250906215283464 5187,2019-02-01,17.069999694824222,17.295000076293945,16.899999618530273,17.010000228881836,1112754.0,0.00530036248611343,-1.8214249221735548,1.0000000000000593,53.97081535724051,46.19154371081851,-0.48426575926474413,-0.21934861284593765,-1.0179925368517608,0.017195900943224984,9.228650562520151,0.3950004577636719,0.09618643681892536,0.26974973678589365,-0.3861985252360398,0.9256979988078271,-0.05822439422507486,0.5977238677968622,0.42353663251368445,78.36536698089026,41.96788296287419,0.32797413101096734,2,-0.39249992370605824,-0.6224994659423864,-1.2037501335144078,-0.4475002288818395,-1.7500000000000018,4,-0.015817250298226004,-2.8000133515168275,16.979999542236328,-1.3103464151588695,16.84000015258789,-1.2857106221469936,16.674999237060547,-0.015817250298226004 5188,2019-02-04,17.020000457763672,17.135000228881836,16.780000686645508,17.069999694824222,693828.0,-0.00292907076475879,2.944432670707413,-0.8333280350955371,54.679809126977666,46.58232488473743,-0.4493870641874622,-0.19302878216828034,-0.9697367820600995,0.045842664479522455,9.123301946435987,0.3549995422363281,0.08165569632169323,0.22850046157837056,-0.4097051268818781,0.8667060500386192,-0.090602332651752,0.5476032558084931,0.44486513234632596,73.5577522649746,33.08874860698367,0.31910279423012394,2,-0.2850008010864258,-0.5725002288818359,-1.2975006103515625,-0.4050006866455078,-1.8650007247924787,0,-0.012926040821742202,-1.8214249221735548,17.069999694824222,-2.8000133515168275,16.979999542236328,-1.3103464151588695,16.84000015258789,-0.012926040821742202 5189,2019-02-05,17.049999237060547,17.354999542236328,16.96500015258789,17.094999313354492,764541.0,0.001762560428322013,-2.6279309090586493,0.9000152590218328,56.688974411479336,46.82343929011884,-0.40608183315043433,-0.2570793216317142,-0.9766655746030466,-0.005630774230294122,8.668268139931701,0.3899993896484375,-0.05141816366529639,0.27174930572509837,-0.3306953687268894,0.8741939801770862,-0.02947303150089553,0.5729716429510923,0.3867690305661,56.42845659821091,11.871470974292052,0.3012223372259947,2,-0.2849998474121094,-0.534998893737793,-1.3512492179870605,-0.4349994659423828,-1.6949996948242188,1,-0.026099690013882793,2.944432670707413,17.020000457763672,-1.8214249221735548,17.069999694824222,-2.8000133515168275,16.979999542236328,-0.026099690013882793 5190,2019-02-06,17.100000381469727,17.25,16.985000610351562,17.049999237060547,857442.0,0.002932618571647616,-1.9444638713164002,-1.1111346585851736,58.853298561412565,48.74638741604237,-0.3712807066925592,-0.3427688801390403,-0.9933522588465529,-0.06952925943001276,7.989263947415328,0.2649993896484375,-0.12489154484308074,0.33325042724609233,-0.23251190727872384,0.8990127617709085,0.05036925998368602,0.6161315945084986,0.30923251012323405,55.65223160234189,7.41791363390724,0.2828811672624076,2,-0.2950010299682617,-0.5850000381469727,-1.452500343322754,-0.4850006103515625,-0.20000076293945312,2,-0.038011672750290715,-2.6279309090586493,17.049999237060547,2.944432670707413,17.020000457763672,-1.8214249221735548,17.069999694824222,-0.038011672750290715 5191,2019-02-07,16.350000381469727,17.045000076293945,16.350000381469727,17.045000076293945,1427817.0,-0.04385964814437848,1.0,-13.899675758153728,38.34115974110172,48.40191387323027,0.4416209625516352,0.3657319974154589,-0.21145722084148844,0.663268615700261,7.549761585566406,0.75,-0.11665715863226112,-0.3784996032714858,-0.9485512000420862,0.19155199349911456,-0.6635254016567877,-0.09347380488618384,1.0322478416102214,0.0,-44.374045341223464,0.2850257983853004,2,0.4549989700317383,0.4524998664855957,-0.6662507057189941,0.2649993896484375,0.6599998474121094,3,-0.029663645200965094,-1.9444638713164002,17.100000381469727,-2.6279309090586493,17.049999237060547,2.944432670707413,17.020000457763672,-0.029663645200965094 5192,2019-02-08,16.149999618530273,16.489999771118164,15.979999542236328,16.264999389648438,1406797.0,-0.01223246227970265,-1.2417596237282593,0.1654673692299248,39.32582068093929,48.92458219930232,0.6171659366923627,0.5419308020846962,0.02344664292640175,0.8422547311603239,7.614461687630392,0.5100002288818359,-0.1256690260268698,-0.5457503318786614,-1.1699826585450097,0.07848199478768692,-0.8578664952118373,-0.23363416854548547,1.2058036294069225,12.363641912286932,-31.601467420472027,0.3121161633331745,2,0.5174999237060547,0.7125005722045898,-0.4537496566772461,0.4650001525878906,1.085000991821289,4,-0.04767798899548392,1.0,16.350000381469727,-1.9444638713164002,17.100000381469727,-2.6279309090586493,17.049999237060547,-0.04767798899548392 5193,2019-02-11,16.15999984741211,16.405000686645508,16.079999923706055,16.260000228881836,690349.0,0.0006192092333154875,-1.5000036679749111,0.869570265204916,47.137408609140806,49.73136917962085,0.6364735575457665,0.5054717340777977,0.04483324875329586,0.8117233309027938,7.901767520354067,0.3250007629394531,-0.07891153655457117,-0.502500057220459,-1.1672714193088751,0.16227130486795893,-0.834885738264667,-0.17011437617625091,1.1407712522970535,13.090931285511365,-32.78781485073986,0.3323856810442086,2,0.5074996948242188,0.7025003433227539,-0.28999996185302734,0.19750022888183594,1.2150001525878906,0,-0.051980207952935564,-1.2417596237282593,16.149999618530273,1.0,16.350000381469727,-1.9444638713164002,17.100000381469727,-0.051980207952935564 5194,2019-02-12,16.260000228881836,16.450000762939453,16.120000839233402,16.354999542236328,871069.0,0.006188142476111436,1.3157746799354602,0.9499895096225371,49.080895501037055,50.108925498175736,0.5268150876812925,0.3879513879056624,-0.016490707252344805,0.683501442185694,7.8668590941724625,0.32999992370605113,-0.06333491386142498,-0.3787496566772468,-1.0661693854771848,0.3086700721226894,-0.7224595210772158,-0.035039792277277826,0.9879400085284118,22.047290214253746,-26.26808315823622,0.3437098643999683,2,0.4074993133544922,0.6024999618530273,-0.20125055313110352,-0.022500038146972656,0.9599990844726562,1,-0.06795820912400019,-1.5000036679749111,16.15999984741211,-1.2417596237282593,16.149999618530273,1.0,16.350000381469727,-0.06795820912400019 5195,2019-02-13,16.360000610351562,16.684999465942386,16.329999923706055,16.370000839233402,931625.0,0.00615008487466695,-9.142611917931493,0.10526632802621845,52.087110819412395,50.018365867637925,0.39288217537358605,0.27943797887718347,-0.09826060204895981,0.5581292818520893,7.6650911619985145,0.4249992370605504,0.007755924062912811,-0.264249324798584,-0.9628136536798877,0.4343150040827197,-0.6135314892392358,0.08503283964206787,0.837221999251728,35.680833573617356,-16.38623413069481,0.3492821644406515,2,0.3074989318847656,0.5024995803833008,-0.1262507438659668,-0.12250041961669922,0.6849994659423828,2,-0.061430380844810895,1.3157746799354602,16.260000228881836,-1.5000036679749111,16.15999984741211,-1.2417596237282593,16.149999618530273,-0.061430380844810895 5196,2019-02-14,16.315000534057614,16.604999542236328,16.21500015258789,16.520000457763672,678624.0,-0.002750615807769363,1.080007324256003,20.499523173748557,41.2903516903615,48.60942546020692,0.3728402049451205,0.32038718070253935,-0.04065751980340693,0.5745239102226769,7.8154704625182365,0.3899993896484375,0.04363152999330211,-0.29624938964844105,-1.0082210453072413,0.41572226601035744,-0.6522352174778412,0.059736438180959084,0.8335331528509968,47.51787632263069,-3.9211805614031974,0.35598582782939936,2,0.3524990081787145,0.4124994277954137,-0.0037503242492640254,-0.07750034332275035,-0.11000061035155895,3,0.035856516415765594,-9.142611917931493,16.360000610351562,1.3157746799354602,16.260000228881836,-1.5000036679749111,16.15999984741211,0.035856516415765594 5197,2019-02-15,16.59000015258789,16.649999618530273,16.170000076293945,16.25,740252.0,0.0168556303725651,1.0869586850878212,-1.658537946947747,54.16667712361872,48.55241079316704,0.025247323378170705,0.005917874359525399,-0.28718715910525816,0.266319686550645,6.850830576083222,0.4799995422363281,0.050249215231364275,0.004000186920166016,-0.6705724506357278,0.6785728244760616,-0.33328613185778266,0.3412865056981147,0.5117921685338302,84.29762227532628,30.00250754639933,0.33728631877794774,2,0.0774993896484375,0.13749980926513672,-0.1887497901916504,-0.35249996185302734,-0.5450000762939453,4,0.025316460062143387,1.080007324256003,16.315000534057614,-9.142611917931493,16.360000610351562,1.3157746799354602,16.260000228881836,0.025316460062143387 5198,2019-02-18,16.59000015258789,16.870000839233402,16.59000015258789,16.774999618530273,1092829.0,0.0,-2.027043188683758,-0.5441158321085169,47.88032321218269,47.57367177102297,-0.04711763704634819,-0.012440715334030017,-0.283436984466924,0.23094176325087545,6.534727195391087,0.28000068664551137,0.016275021173303372,0.015250205993652344,-0.6506915708908174,0.6811919828781221,-0.31772068244858076,0.34822109443588545,0.46692045737841426,62.66657511393182,9.419539142036022,0.3329708884422347,2,0.024999618530273438,0.13749980926513672,-0.1549997329711914,-0.35249996185302734,-0.38500022888183594,0,0.038878869911466385,1.0869586850878212,16.59000015258789,1.080007324256003,16.315000534057614,-9.142611917931493,16.360000610351562,0.038878869911466385 5199,2019-02-19,16.444999694824222,16.735000610351562,16.295000076293945,16.579999923706055,674401.0,-0.008740232455094366,-1.0229934448512485,0.7297330735207503,40.0503693625135,45.48445741558973,0.003395698664153457,0.15093047501465762,-0.146287687899342,0.3423158774481543,6.931132916072204,0.4400005340576172,-0.03690521501069455,-0.13650026321410635,-0.7938239752127281,0.5208234487845136,-0.4651621192134172,0.1921615927852045,0.5688440724328849,39.2856169721149,-9.946968892166893,0.3286618559993101,2,0.06750011444091442,0.28250026702880504,-0.009999275207523084,-0.20749950408935902,-0.3150005340576243,1,0.05655216311548372,-2.027043188683758,16.59000015258789,1.0869586850878212,16.59000015258789,1.080007324256003,16.315000534057614,0.05655216311548372 5200,2019-02-20,16.600000381469727,16.645000457763672,16.280000686645508,16.485000610351562,988531.0,0.009425399180414074,2.560974702034816,-0.851848712188666,40.50003004071235,45.72433189332425,-0.25701675439510296,0.019784245165602954,-0.2994408078812043,0.16231221454578915,7.382130114075107,0.36499977111816406,-0.09051976349001478,0.004000377655028586,-0.6407808448248886,0.6487816001349458,-0.3183902335849318,0.32639098889498896,0.3724896167865488,61.42854807330719,14.739186880723267,0.32239061123995877,2,-0.17500019073486328,0.12749958038330078,-0.021250009536743164,-0.3625001907348633,-0.3800010681152344,2,0.03734933238777871,-1.0229934448512485,16.444999694824222,-2.027043188683758,16.59000015258789,1.0869586850878212,16.59000015258789,0.03734933238777871 5201,2019-02-21,16.635000228881836,16.875,16.579999923706055,16.680000305175778,706797.0,0.0021084244944462593,-2.8064357349412417,-0.3913057900585165,38.81750366024308,45.66785222435801,-0.27640483267727234,0.016337913703232232,-0.3137726585898619,0.10329695132320893,7.608461006660476,0.2950000762939453,-0.15839654706393347,0.019500255584716797,-0.603817530379203,0.6428180415486349,-0.2921586373972431,0.3311591485666767,0.2977901511336398,65.95747558999304,22.31345332047576,0.31165889298195926,2,-0.1575002670288086,0.0924997329711914,0.016250133514404297,-0.39750003814697266,-0.2950000762939453,3,0.024646819463234104,2.560974702034816,16.600000381469727,-1.0229934448512485,16.444999694824222,-2.027043188683758,16.59000015258789,0.024646819463234104 5202,2019-02-22,16.745000839233402,16.915000915527347,16.625,16.625,570261.0,0.006612600471179064,-3.8333147897958155,-2.6666807951513936,43.14216432854303,45.22393619318048,-0.3275768425973027,-0.09664884434339527,-0.4018845060999645,-0.024415407927900645,7.587811563009055,0.2900009155273473,-0.24187310357470793,0.12825078964233683,-0.4960489282413896,0.7525505075260632,-0.1838990692995246,0.44040064858419825,-0.7650012969970739,73.22834409157689,31.989801253512773,0.31214985894186315,2,-0.22749996185302734,-0.017500877380374646,-0.023750305175784803,-0.5075006484985387,-0.13000106811523793,4,-0.03224848542629688,-2.8064357349412417,16.635000228881836,2.560974702034816,16.600000381469727,-1.0229934448512485,16.444999694824222,-0.03224848542629688 5203,2019-02-25,16.735000610351562,17.020000457763672,16.719999313354492,16.850000381469727,805713.0,-0.0005972068307341649,-3.1378793259934494,-0.9583247238337156,42.06554346342995,44.44445263344636,-0.2541632051326914,-0.06352111842387131,-0.36305164767141207,-0.03603732885868283,7.697081280488346,0.3000011444091797,-0.19294228495651922,0.1015005111694336,-0.5162550727308961,0.7192560950697633,-0.20737728078073303,0.4103783031196002,-0.7363010406494137,61.48649519425321,21.25358030492353,0.30887779195016557,2,-0.1400003433227539,-0.06750106811523438,-0.013750076293945312,-0.4975004196166992,0.07499885559082387,0,-0.041230983501178486,-3.8333147897958155,16.745000839233402,-2.8064357349412417,16.635000228881836,2.560974702034816,16.600000381469727,-0.041230983501178486 5204,2019-02-26,16.790000915527347,16.920000076293945,16.579999923706055,16.71500015258789,834200.0,0.003286543362404526,1.0298572046733017,-0.6521818453220417,42.21108272989993,43.34711617905609,-0.25264499106094007,-0.11537960819743986,-0.3862126530883465,-0.11200062432216029,7.516187667076799,0.3400001525878906,-0.12842425413115066,0.15075073242187997,-0.4707607316058109,0.7722621964495708,-0.16000499959196546,0.4615064644357254,-0.7504493103027379,68.91897116551972,29.37093408599997,0.3107557320138454,2,-0.1950006484985387,-0.12250137329101918,-0.06875038146973012,-0.552500724792484,0.5599994659423793,1,-0.03484222512937951,-3.1378793259934494,16.735000610351562,-3.8333147897958155,16.745000839233402,-2.8064357349412417,16.635000228881836,-0.03484222512937951 5205,2019-02-27,16.795000076293945,16.989999771118164,16.514999389648438,16.71500015258789,779213.0,0.00029774630696866033,1.0212811720065742,1.0666547988402932,67.87143426172739,46.30056979809674,-0.21171444439263354,-0.13061986701601214,-0.3718755087542007,-0.13902472397072074,7.29270467461179,0.47500038146972656,-0.09145722497334319,0.1579998970031724,-0.4607713137120584,0.7767711077184032,-0.15138570835444298,0.4673855023607878,-0.716230516967773,55.4455632520792,10.444905673674974,0.3093856053576148,2,-0.19999980926513672,-0.1275005340576172,-0.2337498664855957,-0.5875005722045898,0.5049991607666016,2,-0.03959517192655404,1.0298572046733017,16.790000915527347,-3.1378793259934494,16.735000610351562,-3.8333147897958155,16.745000839233402,-0.03959517192655404 5206,2019-02-28,16.754999160766598,16.915000915527347,16.65999984741211,16.65999984741211,578999.0,-0.002381715709772969,-4.3684823418395755,1.1874925494122532,77.88008873981681,48.93539331100764,-0.11480952877514383,-0.1141945112069287,-0.31437752503454774,-0.12413951592995076,6.674112725511609,0.2550010681152379,-0.06512896332024809,0.12924900054931143,-0.47117427844689175,0.7296722795455146,-0.17096263894879016,0.429460640047413,-0.638580365502925,47.52460663378158,-1.538137244964119,0.300211639498102,2,-0.10499858856200817,-0.08749961853026988,-0.1937489509582484,-0.5474996566772425,0.7300014495849645,3,-0.03193075942760171,1.0212811720065742,16.795000076293945,1.0298572046733017,16.790000915527347,-3.1378793259934494,16.735000610351562,-0.03193075942760171 5207,2019-03-01,16.799999237060547,17.155000686645508,16.745000839233402,16.875,956165.0,0.0026857701311808757,-3.4324892774663147,-0.7894874214468142,78.57133125796109,52.34550531609412,-0.14180041987256686,-0.1902117395962506,-0.330358365172156,-0.1921728901512907,6.114244726581533,0.4099998474121058,-0.05235856826705643,0.1877490997314446,-0.38197356977959274,0.7574717692424819,-0.09711223502407407,0.47261043448696327,-0.6474371752968722,44.53113591321581,-8.706640530029091,0.2848613347555185,3,-0.08249855041503906,-0.13249969482421875,-0.23874902725219727,-0.5924997329711914,0.625,4,-0.027380899128727654,-4.3684823418395755,16.754999160766598,1.0212811720065742,16.795000076293945,1.0298572046733017,16.790000915527347,-0.027380899128727654 5208,2019-03-04,16.799999237060547,17.084999084472653,16.770000457763672,16.950000762939453,817218.0,0.0,-1.9999999999999662,2.0,76.47047823851116,56.39218408009386,-0.12167481200294361,-0.2187544121768532,-0.288812788112466,-0.21152806183131645,5.777770780398821,0.3149986267089808,-0.0004066415096346532,0.19874916076660298,-0.34576278768189894,0.7432611092151049,-0.07350681345764798,0.47100513499085395,-0.5872908578039606,44.53113591321581,-12.12938507383354,0.2722559742242505,3,-0.08249855041503906,-0.13249969482421875,-0.23874902725219727,-0.5974998474121094,0.5500011444091797,0,-0.011011873472843825,-3.4324892774663147,16.799999237060547,-4.3684823418395755,16.754999160766598,1.0212811720065742,16.795000076293945,-0.011011873472843825 5209,2019-03-05,16.604999542236328,16.875,16.524999618530273,16.815000534057614,1203005.0,-0.011607125219032843,1.121214923561541,1.3999923706830546,60.98648264914062,58.66845659214145,0.10997242064513557,-0.06198008625202789,-0.06963461717403518,-0.04160494018789507,4.833768325624647,0.35000038146972656,-0.008187891698398175,0.02599945068359233,-0.47601334162595066,0.5280122429931353,-0.22500694547117916,0.2770058468383638,-0.3357536245364052,14.062495343396563,-43.38250920503546,0.25100639615477094,3,0.23000049591064453,0.0625,-0.043749332427978516,-0.4025001525878906,0.6650009155273438,1,0.012345674758052372,-1.9999999999999662,16.799999237060547,-3.4324892774663147,16.799999237060547,-4.3684823418395755,16.754999160766598,0.012345674758052372 5210,2019-03-06,16.450000762939453,16.639999389648438,16.370000839233402,16.610000610351562,1017632.0,-0.00933446453296316,1.454561217943128,0.7619004368716126,55.510211707847326,60.52320193076414,0.26983184860964116,0.044085842685227306,0.1119474002275993,0.08540500761421299,3.9123837974005995,0.2699985504150355,-0.0025269283886970584,-0.09649934768676616,-0.5368710941838053,0.343872398810273,-0.31668522093528395,0.12368652556175164,-0.12760955910279392,10.191075064509295,-46.50576106747516,0.2201858732485191,3,0.3125,0.217498779296875,0.11124944686889648,-0.24750137329101562,0.9650001525878942,2,0.054711220473490974,1.121214923561541,16.604999542236328,-1.9999999999999662,16.799999237060547,-3.4324892774663147,16.799999237060547,0.054711220473490974 5211,2019-03-07,15.864999771118164,16.430000305175778,15.81999969482422,16.420000076293945,1758094.0,-0.03556236867412488,1.1217384381655056,3.4687552154113916,26.384379391711917,58.661225826671796,0.820395173881721,0.6228211596498312,0.7214728897331035,0.649509080772404,4.620314228410463,0.6300010681152326,0.01948804089151679,-0.6572503089904771,-1.1874387256232488,-0.1270618923577036,-0.9223445173068647,-0.39215610067408946,1.2900009155273438,3.3707897274706715,-47.77611118627012,0.2650942083163864,3,0.6225004196166992,0.7224998474121094,0.7425003051757812,0.33749961853027344,1.9200000762939453,3,0.09045064523447155,1.454561217943128,16.450000762939453,1.121214923561541,16.604999542236328,-1.9999999999999662,16.799999237060547,0.09045064523447155 5212,2019-03-08,15.380000114440918,15.8149995803833,15.074999809265135,15.800000190734865,2508440.0,-0.030570416871998685,2.288896235731944,0.7567564781084642,20.049524933608836,56.21500154558056,1.2196683483217754,1.103767347296202,1.2102315670605108,1.1095415466033813,5.140624687516813,0.7899999618530291,0.016138873068406667,-1.1037499904632568,-1.8251147003937973,-0.38238528053271637,-1.464432345428527,-0.7430676354979866,1.748300552368164,15.174150007805052,-33.08978619146947,0.36068235496527024,3,0.7350001335144043,0.8349995613098145,1.1700000762939453,0.8224992752075195,2.765000343322754,4,0.13686609104340475,1.1217384381655056,15.864999771118164,1.454561217943128,16.450000762939453,1.121214923561541,16.604999542236328,0.13686609104340475 5213,2019-03-11,15.31999969482422,15.545000076293945,15.225000381469727,15.449999809265135,1038664.0,-0.0039011976053472397,-1.0000059604879254,0.30952402577643995,20.930253189262174,53.85046492995414,1.182159420423817,1.1569266391683417,1.2967437744221133,1.141896688074409,5.689053370366783,0.31999969482421875,0.008897696031233693,-1.1217504024505605,-2.0026547508514607,-0.2408460540496602,-1.5622025766510124,-0.6812982282501086,1.726168937683104,13.611103310998113,-34.310142634696994,0.4404521742004505,3,0.7950005531311017,0.8949999809265119,1.2425003051757795,0.882499694824217,3.0750007629394513,0,0.13740206162977198,2.288896235731944,15.380000114440918,1.1217384381655056,15.864999771118164,1.454561217943128,16.450000762939453,0.13740206162977198 5214,2019-03-12,15.154999732971193,15.43000030517578,15.024999618530273,15.43000030517578,1235121.0,-0.010770232711477923,1.9454534105056795,2.115387154751892,12.853466151437829,47.73735736214419,1.2190394947869105,1.3016335787553803,1.4736672829475186,1.269788172882647,6.455147456622918,0.40500068664550604,-0.025394324066759566,-1.2315003395080542,-2.282575620299008,-0.18042505871710013,-1.7570379799035312,-0.7059626991125771,1.8123221466064425,8.0495438306417,-36.586640148277084,0.5255376403954773,3,0.9350004196166974,1.0349998474121076,1.4362502098083478,1.02000045776367,3.255000114440916,1,0.14483673290492338,-1.0000059604879254,15.31999969482422,2.288896235731944,15.380000114440918,1.1217384381655056,15.864999771118164,0.14483673290492338 5215,2019-03-13,15.354999542236328,15.354999542236328,15.03499984741211,15.300000190734865,1590853.0,0.013196952345041257,10.636489743545283,-0.19999722568048467,19.668238948228762,41.26937405196774,0.8865217533138896,1.0777372979548154,1.2718807194706443,1.0385756258370442,7.735319782396688,0.31999969482421875,-0.05779591677863749,-0.9812504768371575,-2.1292827689768856,0.16678181530257064,-1.5552666229070198,-0.40723433076729343,1.4957830016784648,23.48752757508915,-17.689437516256948,0.5740161460698641,3,0.7350006103515625,0.7825002670288086,1.2850003242492676,0.8200006484985352,3.1499996185302734,2,0.12471513986437022,1.9454534105056795,15.154999732971193,-1.0000059604879254,15.31999969482422,2.288896235731944,15.380000114440918,0.12471513986437022 5216,2019-03-14,16.899999618530273,17.079999923706055,15.979999542236328,16.219999313354492,5272569.0,0.10061869894845521,1.1153834867769505,12.36378769225474,52.18616045079061,38.337688406726585,-0.7104593681587197,-0.4439505604945886,-0.24973636961934886,-0.5194695235178273,8.072066418085843,1.7250003814697266,-0.061437254810435604,0.5344996452331543,-0.6407402681786358,1.7097395586449444,-0.05312031147273899,1.1221196019390494,-1.875,91.24086236277302,51.88261491709429,0.5876199567058947,3,-0.8450002670288086,-0.8099994659423828,-0.23999977111816406,-0.7249994277954102,1.5400009155273402,3,0.03047345021430603,10.636489743545283,15.354999542236328,1.9454534105056795,15.154999732971193,-1.0000059604879254,15.31999969482422,0.03047345021430603 5217,2019-03-15,17.010000228881836,17.239999771118164,16.885000228881836,17.03499984741211,2429942.0,0.006508912002042289,-1.581818434029921,-0.03676412839816446,53.77228510279797,35.81566694720289,-0.8800894758150193,-0.5490210884754525,-0.3576437880266745,-0.633864745402601,8.507405147969713,0.3549995422363281,-0.11241030398889862,0.6235002517700181,-0.5832184223388523,1.8302189258788886,0.02014091471558288,1.2268595888244533,-1.9750003814697266,89.61627420352055,50.8653671525136,0.6033593370544357,3,-0.8775005340576172,-0.8775005340576172,-0.20625042915344238,-0.8350000381469727,1.1900005340576172,4,0.04556141141105785,1.1153834867769505,16.899999618530273,10.636489743545283,15.354999542236328,1.9454534105056795,15.154999732971193,0.04556141141105785 5218,2019-03-18,17.235000610351562,17.485000610351562,16.944999694824222,17.0,1637666.0,0.013227535475730967,-2.1304290137107915,-9.400167849240864,55.83223633721115,35.24297291254406,-1.1587508458149571,-0.762305861017893,-0.5933674837481178,-0.861836311986174,9.238326027974134,0.5400009155273402,-0.1684491976384379,0.8162506103515632,-0.4465405359645622,2.079041756667687,0.1848550371935005,1.447646183509626,-2.1118007659912106,89.83740247133358,52.634584822175256,0.631395573158062,3,-0.9800004959106445,-0.9800004959106445,-0.4700007438659668,-1.0600004196166992,0.7999992370605469,0,0.05279952510506747,-1.581818434029921,17.010000228881836,1.1153834867769505,16.899999618530273,10.636489743545283,15.354999542236328,0.05279952510506747 5219,2019-03-19,17.375,17.75,17.350000381469727,17.524999618530273,2156516.0,0.008122969810883118,-3.000019073595468,-0.6382945912603077,57.34176976809541,35.44647936368274,-1.3164813277767173,-0.8738630040616506,-0.7465530516062273,-0.9961192091677553,9.846785323623802,0.5149993896484375,-0.23016284727070513,0.9097499847412109,-0.42362934012504283,2.2431293096074647,0.24306032230808228,1.5764396471743378,-2.110092109680176,86.18784608013533,49.17376812390575,0.6666896624331269,3,-0.9875001907348633,-0.9875001907348633,-0.6100001335144043,-1.1999998092651367,0.6900005340576136,1,0.05870506231733352,-2.1304290137107915,17.235000610351562,-1.581818434029921,17.010000228881836,1.1153834867769505,16.899999618530273,0.05870506231733352 5220,2019-03-20,17.219999313354492,17.344999313354492,17.110000610351562,17.245000839233402,1085593.0,-0.008920902828518429,1.088891526228341,0.1666772630749318,55.71955832098919,38.705943689158,-1.1630802727015528,-0.7062413401621868,-0.6072950842613736,-0.8286609300194279,10.30169228258521,0.2649993896484375,-0.29336947086709486,0.7237493515014641,-0.651007731110731,2.0985064341136592,0.036370810195368364,1.4111278928075617,-1.756284054260254,70.05646612571256,32.95203165248534,0.6873785413060973,3,-0.8324995040893555,-0.8324995040893555,-0.4549994468688965,-1.044999122619629,0.8150005340576172,2,0.06910572482629229,-3.000019073595468,17.375,-2.1304290137107915,17.235000610351562,-1.581818434029921,17.010000228881836,0.06910572482629229 5221,2019-03-21,17.045000076293945,17.264999389648438,16.875,17.209999084472653,980870.0,-0.010162557725820087,1.8363631319401577,6.599557522122814,52.92015324262932,42.3582357234936,-0.8974744623205382,-0.5259149631507576,-0.44346549573923966,-0.6437717990769656,11.072548385877992,0.3899993896484375,-0.33122917570163324,0.5282501220703111,-0.8672890855230051,1.9237893296636273,-0.169519481726347,1.2260197258669692,-1.398382037927247,19.428580147879465,-16.045062024312323,0.6977696037966583,3,-0.6575002670288086,-0.6575002670288086,-0.2800002098083496,-0.869999885559082,1.0349998474121058,3,0.08565556338736613,1.088891526228341,17.219999313354492,-3.000019073595468,17.375,-2.1304290137107915,17.235000610351562,0.08565556338736613 5222,2019-03-22,16.204999923706055,17.165000915527347,16.094999313354492,17.079999923706055,2189845.0,-0.04928132289985476,1.0478460690440572,5.30306217993931,44.09136711632364,44.93169282650043,0.08030355702182135,0.28623058580812,0.38536757751447936,0.20540571639173777,11.734501099141246,1.0700016021728551,-0.3738796692063282,-0.28474998474121094,-1.6825885828520128,1.113088613369591,-0.9836692837966119,0.41416931431419,-0.39011132840869145,6.646559801405329,-26.537881473499976,0.6989192990554007,3,0.18249988555908203,0.18249988555908203,0.49249982833862305,-0.029999732971191406,1.6450004577636719,4,0.13792043325356707,1.8363631319401577,17.045000076293945,1.088891526228341,17.219999313354492,-3.000019073595468,17.375,0.13792043325356707 5223,2019-03-25,16.045000076293945,16.200000762939453,15.895000457763672,16.129999160766598,1056170.0,-0.00987348646500441,1.7110862451892919,0.0971418108258888,44.400005340576165,48.436863847515795,0.3955568732122785,0.4130649095623866,0.5314661192221557,0.36815721286160397,12.300486297601806,0.3099994659423828,-0.3232099385501428,-0.4102498054504409,-1.8166356187145816,0.9961360078137016,-1.113442712082513,0.2929431011816295,1.7049999237060547,8.086234800329853,-26.380304979985446,0.7031929066320711,3,0.3474998474121094,0.3424997329711914,0.6524996757507324,0.3100004196166992,1.864999771118164,0,0.13430979597372916,1.0478460690440572,16.204999923706055,1.8363631319401577,17.045000076293945,1.088891526228341,17.219999313354492,0.13430979597372916 5224,2019-03-26,16.204999923706055,16.254999160766598,15.8149995803833,16.180000305175778,964900.0,0.00997194432230053,6.040100709544862,-0.29411632708020846,47.552439690830475,51.53510837447154,0.4471896092828409,0.21817717522408486,0.36203898131997647,0.21003112265071877,13.260061586260234,0.43999958038329723,-0.19488769122004967,-0.22099990844726491,-1.6223962417086994,1.1803964248141696,-0.921698075077984,0.47969825818345235,1.5079000854492186,25.49022296660082,-11.549350701481213,0.7006981666307175,3,0.5774998664855957,0.18249988555908203,0.466249942779541,0.15000057220458984,1.610000610351559,1,0.11292810443207557,1.7110862451892919,16.045000076293945,1.0478460690440572,16.204999923706055,1.8363631319401577,17.045000076293945,0.11292810443207557 5225,2019-03-27,16.129999160766598,16.360000610351562,16.049999237060547,16.329999923706055,817772.0,-0.0046282482747648235,1.3846063558203,-8.000152590217972,52.9477123489662,51.61972525204661,0.7193303302267537,0.253816609968883,0.42928682331107737,0.28249675258633644,14.047360434281227,0.3100013732910156,-0.0574898412195779,-0.2627506256103551,-1.6588296763111074,1.1333284250903972,-0.9607901509607331,0.43528889974002105,1.5069848312377978,21.724111849569123,-18.76574089938698,0.6980395253503763,3,0.6525006294250524,0.2575006484985387,0.490000724792484,0.22500133514404652,1.3400001525878942,2,0.11996289361239199,6.040100709544862,16.204999923706055,1.7110862451892919,16.045000076293945,1.0478460690440572,16.204999923706055,0.11996289361239199 5226,2019-03-28,16.219999313354492,16.399999618530273,16.100000381469727,16.149999618530273,511548.0,0.00557967497027545,-2.5294408042366037,-0.3499971389879585,60.24388933380752,52.33879238882545,0.5841588269851989,0.12825630824762513,0.33483751816515905,0.18247550195916418,14.852397026432962,0.2999992370605469,0.1284730053159322,-0.1460004806518569,-1.5333289451493322,1.2413279838456184,-0.8396647129005927,0.5476637515968807,1.34410530218506,29.999950550269457,-13.126558986968863,0.6936642322487376,3,0.5625004768371582,0.16750049591064453,0.3562507629394531,0.13500118255615234,1.1550006866455078,3,0.11189892792185652,1.3846063558203,16.129999160766598,6.040100709544862,16.204999923706055,1.7110862451892919,16.045000076293945,0.11189892792185652 5227,2019-03-29,16.34000015258789,16.475000381469727,16.174999237060547,16.395000457763672,666935.0,0.007398325789977012,1.7907063394900729,-0.7857220708446866,62.259615715262285,53.05294565305336,0.4013277010466929,-0.029485203457308984,0.19492654248242047,0.04642324620780869,15.096145714903756,0.3000011444091797,0.3080820143617622,-0.0029996871948227977,-1.3752028163821883,1.3692034419925427,-0.6891012517885038,0.68310187739886,1.154140261545411,79.5454446934591,31.33523317683013,0.6861015645936827,3,0.44249963760375977,0.047499656677246094,0.2624998092651367,0.015000343322753906,1.1100006103515625,4,0.10648713310094937,-2.5294408042366037,16.219999313354492,1.3846063558203,16.129999160766598,6.040100709544862,16.204999923706055,0.10648713310094937 5228,2019-04-01,16.614999771118164,16.940000534057614,16.5,16.5,945148.0,0.016829841858154504,-6.652198430995244,-2.0908933277847135,67.09601353100362,54.13675051559871,0.03255573523605193,-0.3362972844602652,-0.08817161823143849,-0.23904017430262314,15.276283811599836,0.600000381469723,0.2967172725972276,0.28124990463256694,-1.0804360515288458,1.6429358607939797,-0.3995930734481412,0.9620928827132733,0.8119750096651366,71.11106778372233,17.084642957364892,0.6808429780807067,4,-0.03500032424926758,-0.22749996185302734,0.007500648498535156,-0.25999927520751953,1.1599998474121094,0,0.07433046207429772,1.7907063394900729,16.34000015258789,-2.5294408042366037,16.219999313354492,1.3846063558203,16.129999160766598,0.07433046207429772 5229,2019-04-02,16.809999465942386,16.90999984741211,16.594999313354492,16.725000381469727,641671.0,0.011736364580828385,1.210531247072051,0.7391239447365675,67.05743823255693,55.39651495021735,-0.28051699303638244,-0.5429908665705021,-0.27289073155579757,-0.44786694778654024,16.116810327559968,0.3150005340576172,0.2721377499618107,0.4659996032714879,-0.9073200092530236,1.8393192157959977,-0.22066020299076783,1.1526594095337437,0.5524963068249136,85.39315970056887,26.36761740024182,0.6866598062622549,4,-0.2699999809265172,-0.42249965667724965,-0.178749561309818,-0.45499897003174183,0.4650001525878871,1,0.06543726451023146,-6.652198430995244,16.614999771118164,1.7907063394900729,16.34000015258789,-2.5294408042366037,16.219999313354492,0.06543726451023146 5230,2019-04-03,17.350000381469727,17.459999084472653,16.920000076293945,16.969999313354492,1325961.0,0.032123791355341824,-1.249998013176598,4.470648954312711,56.901847669642734,55.83892544210772,-0.8941694466939438,-1.066804566147809,-0.7961242444454228,-1.0017290050113878,17.08934250311915,0.6499996185302663,0.2298582944080465,0.9610005378723159,-0.4840514909476532,2.406052566692285,0.2384745234623331,1.6835265522823004,-1.5350008010864258,91.91185235985556,35.43449691334153,0.7225260144099841,4,-0.712501049041748,-0.9625005722045898,-0.7187504768371582,-0.994999885559082,0.13500022888183594,2,0.026801160943173308,1.210531247072051,16.809999465942386,-6.652198430995244,16.614999771118164,1.7907063394900729,16.34000015258789,0.026801160943173308 5231,2019-04-04,17.299999237060547,17.415000915527347,17.25,17.319999694824222,529404.0,-0.0028819102772229543,-1.750039736783605,-0.05263263564725123,54.531230721638785,56.99891028714275,-0.8987007244575764,-0.9526263105024526,-0.7274955869460555,-0.9656213049362954,16.946352754792226,0.1650009155273473,0.16242520360405877,0.8392494201660163,-0.6383884981669965,2.3168873384990274,0.1004304609995117,1.5780683793325228,-1.4520996665954584,87.54864852829877,33.8064593515702,0.7388189591665056,4,-0.6624999046325684,-0.9124994277954102,-0.6687493324279785,-0.9449987411499023,-0.05999946594238281,3,0.009826594438788527,-1.249998013176598,17.350000381469727,1.210531247072051,16.809999465942386,-6.652198430995244,16.614999771118164,0.009826594438788527 5232,2019-04-05,17.485000610351562,17.600000381469727,17.309999465942386,17.329999923706055,607699.0,0.010693721471079609,-1.9743439263672384,-7.749856952125269,53.95569161829892,58.06065320688971,-0.9868136978873032,-1.0243599532110395,-0.9066486193890242,-1.1590307626422778,15.713515243551566,0.3000011444091797,0.11286831488225602,0.9190007686614976,-0.5341797032116169,2.372181240534612,0.19241053272494213,1.6455910045980549,-1.604859049606322,89.54547897842443,38.701485999246195,0.7265902359365571,4,-0.7775006294250488,-1.0975008010864258,-0.8262505531311035,-1.130000114440918,0.07999992370605113,4,-0.006291141350400653,-1.750039736783605,17.299999237060547,-1.249998013176598,17.350000381469727,1.210531247072051,16.809999465942386,-0.006291141350400653 5233,2019-04-08,17.424999237060547,17.6299991607666,17.389999389648438,17.495000839233402,731986.0,-0.0034315911464991578,-2.428536395961908,-0.45162123915587105,50.81167443847883,58.422790401072874,-0.7939675941367064,-0.8417272508307505,-0.8310594214172085,-1.1057959929697674,14.429601361242817,0.23999977111816406,0.0851467972866864,0.7537494182586677,-0.6223278814233026,2.129826717940638,0.0657107684176843,1.4417880680996529,-1.4760633234863274,80.1932411663024,32.422938262440574,0.6880386498409848,4,-0.5850000381469727,-1.0374994277954102,-0.7324991226196289,-1.0699987411499023,-0.22999954223632457,0,0.0014348078607504533,-1.9743439263672384,17.485000610351562,-1.750039736783605,17.299999237060547,-1.249998013176598,17.350000381469727,0.0014348078607504533 5234,2019-04-09,17.350000381469727,17.639999389648438,17.309999465942386,17.399999618530273,584101.0,-0.004304095200836966,-4.076880190146647,0.7142584670717057,52.166681713508964,58.336009219355404,-0.6028679822105296,-0.6259454466366741,-0.7498882632271062,-1.0400644451706427,12.739743281215238,0.32999992370605113,0.17319127104688192,0.5690005302429206,-0.6375895410798904,1.7755906015657317,-0.03429450541848311,1.1722955659043244,-1.3002006730639657,59.72232156339159,14.16089082382021,0.6032950356614052,4,-0.48000049591064453,-0.9625005722045898,-0.6575002670288086,-0.994999885559082,-0.7000007629394531,1,0.02449563272139499,-2.428536395961908,17.424999237060547,-1.9743439263672384,17.485000610351562,-1.750039736783605,17.299999237060547,0.02449563272139499 5235,2019-04-10,17.270000457763672,17.614999771118164,17.204999923706055,17.350000381469727,827297.0,-0.004610946509920333,-2.904742009609359,1.6000228885328451,53.872633955743005,57.62809195512601,-0.38459753873931035,-0.4164753618273096,-0.6698376700120718,-0.9651807983576575,10.878080046822324,0.4099998474121094,0.278039168684046,0.39325056076049947,-0.6263072781449495,1.4128083996659502,-0.116528358692225,0.9030294802132239,-1.0929847748584969,14.942669852892815,-32.523009145223206,0.5097789194527254,4,-0.3625011444091797,-0.8825006484985352,-0.5187506675720215,-0.9149999618530273,-0.6450004577636719,2,0.0002894707952572073,-4.076880190146647,17.350000381469727,-2.428536395961908,17.424999237060547,-1.9743439263672384,17.485000610351562,0.0002894707952572073 5236,2019-04-11,17.415000915527347,17.569999694824222,17.100000381469727,17.295000076293945,589756.0,0.008396088819933478,1.1860514631192611,-1.5000119209403682,77.37552851134778,59.30763782135773,-0.38248283748512435,-0.5490658554988848,-0.8176147848608828,-1.1109935421245858,11.107100830309152,0.46999931335449574,0.36433410010248224,0.5125009536743192,-0.5351559488060609,1.5601578561546976,-0.011327497565869038,1.0363294049145075,-1.1209465360827124,58.3335393744598,5.468868637898588,0.5238284512401895,4,-0.34500122070312855,-1.0275011062622106,-0.7000007629394567,-1.0600004196167028,-1.2100009918212926,3,0.004019505664326628,-2.904742009609359,17.270000457763672,-4.076880190146647,17.350000381469727,-2.428536395961908,17.424999237060547,0.004019505664326628 5237,2019-04-12,17.78499984741211,17.989999771118164,17.270000457763672,17.424999237060547,1188385.0,0.02124598980381731,-1.1492575553986655,2.9999841055391308,85.95035069149148,61.40256417252304,-0.5877623932217446,-0.9043956236725634,-1.1890496203879266,-1.481338024068382,11.363903657932301,0.7199993133544922,0.44338245347967487,0.8437499046325669,-0.27553061619176233,1.9630304254568962,0.2841096442204005,1.4033901650447334,-1.3832698671511707,76.9662849109332,17.675811422129854,0.559640260412165,4,-0.49250030517578125,-1.2775001525878906,-1.247499942779541,-1.3374996185302734,-2.114999771118164,4,-0.030643805508564492,1.1860514631192611,17.415000915527347,-2.904742009609359,17.270000457763672,-4.076880190146647,17.350000381469727,-0.030643805508564492 5238,2019-04-15,18.145000457763672,18.364999771118164,17.920000076293945,17.920000076293945,1300467.0,0.02024181127018365,-2.9555461365659306,0.625,87.0228451912695,63.62094272349111,-0.7911015232541416,-1.2571821714090419,-1.5447206295997162,-1.833047778044758,11.483340198308415,0.5799999237060547,0.49940595578053504,1.1582505226135247,-0.07906984707514297,2.3955708923021906,0.5395903377691909,1.7769107074578585,-1.5844434984170093,82.60874154131938,18.256126756992444,0.618660184844333,4,-0.5025005340576172,-1.4500007629394531,-1.9800004959106445,-1.7350001335144043,-2.6800003051757812,0,-0.03196472356427493,-1.1492575553986655,17.78499984741211,1.1860514631192611,17.415000915527347,-2.904742009609359,17.270000457763672,-0.03196472356427493 5239,2019-04-16,18.395000457763672,18.559999465942386,18.20499992370605,18.270000457763672,1260018.0,0.013777899900412116,-1.7842984726315099,0.5555546136565931,90.51875033694172,67.35615413096878,-0.8857735635466426,-1.5039568656254225,-1.7883638379012865,-2.0610839767705755,11.347478797568881,0.4149990081787145,0.5521496859513952,1.3572504997253425,-0.023251273034297526,2.7377522724849825,0.6669996133455243,2.0475013861051607,-1.61791036100443,88.69869098319943,18.170892978790462,0.6902508863798199,4,-0.5650005340576172,-1.6025009155273438,-2.2300004959106445,-1.9850001335144043,-2.945000648498537,1,-0.0652351580906314,-2.9555461365659306,18.145000457763672,-1.1492575553986655,17.78499984741211,1.1860514631192611,17.415000915527347,-0.0652351580906314 5240,2019-04-17,18.40999984741211,18.559999465942386,18.399999618530273,18.399999618530273,905780.0,0.0008154057773945844,-30.999237078009482,0.0800018310546875,90.2573164617321,71.32571921320137,-0.8209290318160107,-1.502254685089543,-1.7983130113071226,-2.0492587286277413,11.653908998576666,0.1649990081787145,0.5671420270999548,1.3127498626708984,-0.19732363185527646,2.822823357197075,0.557713115407811,2.067786609933986,-1.3833024389672275,89.72604708279967,13.490459507968595,0.7550367472630882,4,-0.5799999237060547,-1.6125001907348633,-2.2699999809265137,-2.0249996185302734,-3.0299997329711914,2,-0.09560023049805944,-1.7842984726315099,18.395000457763672,-2.9555461365659306,18.145000457763672,-1.1492575553986655,17.78499984741211,-0.09560023049805944 5241,2019-04-18,18.5049991607666,18.559999465942386,18.18000030517578,18.399999618530273,982752.0,0.005160201745892268,2.534873405368877,10.49971390425329,90.16693360095177,75.34919054460724,-0.812462757218146,-1.5623698151583127,-1.8628756427547515,-2.1133353945274607,12.211494635658315,0.3799991607666051,0.5782167639861839,1.3347492218017578,-0.3006472135083875,2.970145657111905,0.5170510041466834,2.1524474394568323,-1.2636394642720674,95.73640717341038,19.096640503312898,0.8176982176550733,4,-0.6749992370605469,-1.3174996376037598,-2.391249179840088,-2.1199989318847656,-3.2749996185302734,3,-0.1015941229952868,-30.999237078009482,18.40999984741211,-1.7842984726315099,18.395000457763672,-2.9555461365659306,18.145000457763672,-0.1015941229952868 5242,2019-04-23,18.440000534057614,18.61000061035156,18.32999992370605,18.600000381469727,548716.0,-0.0035124901192535862,2.11111346585864,-1.5238147138964917,86.72032826344572,79.33904096960356,-0.6679984296382528,-1.392752488815777,-1.761120476597899,-2.015162922736266,13.012474223836785,0.2800006866455078,0.6160611965516765,1.1580005645751932,-0.5048932177298973,2.8208943468802836,0.32655367342264796,1.9894474557277384,-1.0140312698403804,75.36232685296,-1.8951241751171892,0.8314468911525448,4,-0.5850000381469691,-1.227500438690182,-2.367500782012936,-2.0550003051757777,-3.110000610351559,1,-0.1212039341443425,2.534873405368877,18.5049991607666,-30.999237078009482,18.40999984741211,-1.7842984726315099,18.395000457763672,-0.1212039341443425 5243,2019-04-24,18.200000762939453,18.46500015258789,17.975000381469727,18.45499992370605,842598.0,-0.013015171592587249,2.5636396423889747,1.5937462747060913,77.47037390808087,82.15056232455599,-0.3425236963877083,-1.0361515986167085,-1.486717530711683,-1.745203659574095,13.290716550462104,0.48999977111816406,0.6675923676251259,0.8102507591247559,-0.7933721159799028,2.4138736342294145,0.008439321572424774,1.612062196677087,-0.584586483340729,35.433118168465576,-39.11001195368174,0.8018114375523298,4,-0.3450002670288086,-0.9875006675720215,-2.0675010681152344,-1.8150005340576172,-3.0050010681152326,2,-0.1390110209114569,2.11111346585864,18.440000534057614,2.534873405368877,18.5049991607666,-30.999237078009482,18.40999984741211,-0.1390110209114569 5244,2019-04-25,18.03499984741211,18.21500015258789,17.954999923706055,18.200000762939453,707433.0,-0.009065983989590465,1.6666731875268985,0.6470645433942032,65.8932540065372,83.48618677464424,-0.07837963981830143,-0.7663113673691058,-1.291745250941247,-1.5481841530956721,13.458339071800745,0.26000022888183594,0.7090513255195035,0.5537498474121101,-0.9721941861006016,2.0796938809248235,-0.20922216934424753,1.3167218641684677,-0.26045175489293015,12.213716006278293,-57.64838066196431,0.7629720167563565,4,-0.17999935150146484,-0.8224997520446777,-1.7799997329711914,-1.6499996185302734,-2.75,3,-0.14250067738109762,2.5636396423889747,18.200000762939453,2.11111346585864,18.440000534057614,2.534873405368877,18.5049991607666,-0.14250067738109762 5245,2019-04-26,18.065000534057614,18.114999771118164,17.905000686645508,18.010000228881836,441665.0,0.0016634703021529695,1.7096869462492617,-0.3333333333333118,67.9157193205015,82.4350968645502,0.018159442027418038,-0.6787116740368155,-1.2940318225467742,-1.5567639159183386,13.776461318262267,0.20999908447265625,0.773354582285176,0.48700046539306285,-0.9188575051575931,1.8928584359437188,-0.21592851988226514,1.1899294506683908,0.5450000762939453,22.69501627333758,-43.073844754298584,0.7029289852753285,4,-0.12499999999999645,-0.852500438690182,-1.677500724792477,-1.677500724792477,-2.345000267028807,4,-0.14475508704594087,1.6666731875268985,18.03499984741211,2.5636396423889747,18.200000762939453,2.11111346585864,18.440000534057614,-0.14475508704594087 5246,2019-04-29,18.03499984741211,18.25,17.93000030517578,18.200000762939453,476565.0,-0.0016607077641068724,1.415097598894455,-3.0000000000001936,63.88887283376205,79.98382154702472,0.16243783388918587,-0.5330959279327878,-1.2346435175363695,-1.5080137050308622,14.272176977025463,0.31999969482421875,0.8442390656803944,0.366249752044677,-0.8976660852503962,1.6301655893397502,-0.26570816660285956,0.9982076706922136,0.5609007644653303,18.439599267361704,-42.490796635517185,0.6319579186475369,4,0.22250080108642578,-0.8224997520446777,-1.6475000381469727,-1.6475000381469727,-2.2349996566772443,0,-0.14721373747902555,1.7096869462492617,18.065000534057614,1.6666731875268985,18.03499984741211,2.5636396423889747,18.200000762939453,-0.14721373747902555 5247,2019-04-30,18.07999992370605,18.13999938964844,17.885000228881836,18.030000686645508,445539.0,0.0024951525741432334,2.000022439637292,-0.3030239977805306,66.66669902205828,77.72202752822346,0.18292016762059404,-0.4648910091043703,-1.2579925776225345,-1.5276648790485012,14.892306133815802,0.2549991607666051,0.9242291743221962,0.3242498397827127,-0.7845869579076208,1.4330866374730462,-0.2301685590624558,0.8786682386278812,0.5020826896667501,33.620641461160176,-23.845650555130135,0.5544183988451674,4,0.16750049591064808,-0.8674998283386195,-1.6925001144409144,-1.6925001144409144,-2.3900003433227504,1,-0.15763276512699942,1.415097598894455,18.03499984741211,1.7096869462492617,18.065000534057614,1.6666731875268985,18.03499984741211,-0.15763276512699942 5248,2019-05-02,17.850000381469727,18.13999938964844,17.760000228881836,18.13999938964844,711079.0,-0.012721213672946652,1.6206928303176993,-5.800068665599018,61.79245877155898,74.53021735429206,0.4097644155068423,-0.1450617601544124,-1.0085682369018336,-1.2859307481293172,15.655865594224034,0.3799991607666051,0.9335553997506665,0.032500267028808594,-0.9377439752141754,1.0027445092717926,-0.4526218540926834,0.5176223881503006,0.7041989365234365,18.367386658673965,-37.21018578993701,0.4851221211214927,5,0.33500003814697266,-0.6375002861022949,-1.4625005722045898,-1.4625005722045898,-2.045000076293947,3,-0.14117649321619685,2.000022439637292,18.07999992370605,1.415097598894455,18.03499984741211,1.7096869462492617,18.065000534057614,-0.14117649321619685 5249,2019-05-03,17.90999984741211,17.975000381469727,17.75,17.895000457763672,372019.0,0.0033613145467867867,2.1034437399700088,-0.051722210164229225,65.23809177804995,71.75030350054959,0.30590146306069954,-0.12482649549153635,-1.0433706947413874,-1.3386774071360037,16.45175744996889,0.22500038146972656,0.886324316072649,0.03749971389770579,-0.8091064615606562,0.8841058893560678,-0.3858033738314752,0.4608028016268868,0.5965475252343744,31.999969482421875,-27.53134857233045,0.4233030877291813,5,0.2700004577636719,-0.6974997520446777,-1.5199999809265137,-1.5225000381469727,-1.9399995803833026,4,-0.15159129959346096,1.6206928303176993,17.850000381469727,2.000022439637292,18.07999992370605,1.415097598894455,18.03499984741211,-0.15159129959346096 5250,2019-05-06,17.815000534057614,17.815000534057614,17.329999923706055,17.600000381469727,628743.0,-0.005304260980673492,3.5116303827115654,14.333926754831909,59.756100964933474,68.37132209654757,0.34377598821383515,0.007162891651159242,-0.9287556657880707,-1.232912284109421,16.30752741578502,0.5799999237060547,0.7955719280800508,-0.08074960708618661,-0.8917286818367742,0.730229467664401,-0.4862391444614822,0.32473993028910897,0.631023048777152,52.717453275145,-6.677643240770344,0.4054895373752943,5,0.15499973297119496,-0.48500061035155895,-1.23000073432922,-1.427500724792477,-1.9500007629394496,0,-0.1420151900533938,2.1034437399700088,17.90999984741211,1.6206928303176993,17.850000381469727,2.000022439637292,18.07999992370605,-0.1420151900533938 5251,2019-05-07,17.469999313354492,17.7549991607666,17.309999465942386,17.704999923706055,1158658.0,-0.01936577099975778,1.6567218565669697,-1.093025318926226,42.22220757043293,63.42708646399058,0.5883994427336603,0.3853080491052765,-0.5688715625697931,-0.8699408372494659,16.1709969279997,0.5050010681152273,0.6511662126457338,-0.4342508316040039,-1.222174573552099,0.3536729103440912,-0.8282127025780497,-0.040288960629958126,0.8644219035674041,19.277091821609606,-36.32994899259437,0.393961870974047,5,0.41750049591064453,-0.11499881744384766,-0.8849995136260986,-1.0824995040893555,-1.5949993133544922,1,-0.100171672301552,3.5116303827115654,17.815000534057614,2.1034437399700088,17.90999984741211,1.6206928303176993,17.850000381469727,-0.100171672301552 5252,2019-05-08,17.375,17.575000762939453,17.094999313354492,17.479999542236328,779193.0,-0.00543785444123468,2.2542252337294557,0.44680540224660736,28.124966133692084,57.94426337794738,0.5771330814787454,0.49713207224444744,-0.4633326052215807,-0.7575807895383804,15.91802070416642,0.48000144958496094,0.4985715042699894,-0.5237501144409187,-1.3254120325247314,0.27791180364289403,-0.9245810734828233,-0.1229191553990141,0.8364906068043538,26.79432212469487,-24.348053624178032,0.40083095904190563,5,0.2974996566772461,0.017499923706054688,-0.7900002002716064,-0.9875001907348633,-1.4099998474121094,2,-0.09064747103684234,1.6567218565669697,17.469999313354492,3.5116303827115654,17.815000534057614,2.1034437399700088,17.90999984741211,-0.09064747103684234 5253,2019-05-09,17.450000762939453,17.569999694824222,16.860000610351562,17.219999313354492,1288014.0,0.004316590672774234,2.0212771138120345,-2.1904995458673935,20.189266855676536,52.86604258340731,0.4297495068848818,0.447019310613058,-0.5263825175320989,-0.8113351784696476,15.773068044060423,0.7099990844726598,0.3315869681925889,-0.4499994277954116,-1.2486230503179208,0.3486241947270976,-0.8493112390566644,-0.050687616534158764,0.6051810627819201,52.91482275339089,6.253607077611115,0.39931181126125415,5,0.10499954223632812,0.10499954223632812,-0.8650009632110596,-1.0625009536743164,-1.710000991821289,3,-0.1008596622123975,2.2542252337294557,17.375,1.6567218565669697,17.469999313354492,3.5116303827115654,17.815000534057614,-0.1008596622123975 5254,2019-05-10,17.774999618530273,17.860000610351562,17.549999237060547,17.635000228881836,1464110.0,0.018624575437329316,1.0,0.6086891621816614,33.245363730152604,49.013780851146315,0.07151125969332739,0.16389588917184028,-0.8371807022446376,-1.11210391212407,15.538044754870938,0.4099998474121094,0.18786495270014214,-0.1462505340576179,-0.9048701481805139,0.6123690800652781,-0.5255603411190641,0.23305927300382834,0.08895321273192991,91.4999008178711,48.20882990391251,0.37930980706144724,5,-0.2199993133544922,-0.1724996566772461,-1.2912499904632568,-1.3874998092651367,-1.5749988555908203,4,-0.1108297809076062,2.0212771138120345,17.450000762939453,2.2542252337294557,17.375,1.6567218565669697,17.469999313354492,-0.1108297809076062 5255,2019-05-13,17.274999618530273,17.834999084472656,17.155000686645508,17.790000915527344,1387297.0,-0.028129395821688497,1.2479373756671805,-3.6785967302452316,23.260870646889785,44.49955838593829,0.5002740130491006,0.7001886531344468,-0.32865845053025566,-0.597081805351884,15.7875138031905,0.6799983978271484,0.06795779695228887,-0.6465004920959458,-1.4042193683231794,0.1112183841312877,-1.0253599302095644,-0.2676410539823273,-0.41499900817871094,41.499900817871094,4.642760647322341,0.37885943811361755,5,0.22500038146972656,0.46000099182128906,-0.8112499713897705,-0.8874998092651367,-1.010000228881836,0,-0.0755426558795197,1.0,17.774999618530273,2.0212771138120345,17.450000762939453,2.2542252337294557,17.375,-0.0755426558795197 5256,2019-05-14,17.485000610351562,18.399999618530273,17.46500015258789,18.0,2513880.0,0.012156352906429468,-2.3693655921369166,0.999996296419749,30.470362005952097,40.4777431619265,0.22803095167267173,0.5224890339070143,-0.5262317040370839,-0.7915652355358667,15.84602141813694,1.125,0.0023747470780044466,-0.4399994850158677,-1.1884576031491285,0.3084586331173931,-0.8142285440824963,-0.0657704259492391,-0.6055000305175788,40.584441722411235,8.242776312393133,0.3742290590666298,5,0.14499950408935547,0.25,-0.9725010395050049,-1.0975008010864258,-1.2250003814697266,1,-0.09265088834336765,1.2479373756671805,17.274999618530273,1.0,17.774999618530273,2.0212771138120345,17.450000762939453,-0.09265088834336765 5257,2019-05-15,17.239999771118164,17.829999923706055,16.975000381469727,17.829999923706055,1760551.0,-0.014012057802751943,1.8983027834351662,1.1456327219934224,30.408164377461432,36.9905993403601,0.3814619335186187,0.7637228168554948,-0.2728445335134353,-0.5270448073823921,15.506698163178328,0.8549995422363281,-0.08214602453241682,-0.6577503204345696,-1.465042676658559,0.1495420357894197,-1.0613964985465643,-0.25410414232257494,-0.2996792297363271,24.67528607151571,-6.974794922166666,0.40364617811199455,5,0.3900003433227539,0.49500083923339844,-0.7275002002716064,-0.8524999618530273,-1.0499992370605504,2,-0.07917632188168133,-2.3693655921369166,17.485000610351562,1.2479373756671805,17.274999618530273,1.0,17.774999618530273,-0.07917632188168133 5258,2019-05-16,17.565000534057614,17.68000030517578,17.004999160766598,17.190000534057614,1709431.0,0.018851552624955303,1.2314104302098887,-0.6355930559596548,40.99619042190351,34.297054745232714,0.013167146534218688,0.4142824650193866,-0.585509519918098,-0.8245301078982017,14.598339392946935,0.6750011444091832,-0.14933347856036505,-0.303749561309818,-1.1153035007346368,0.5078043781150008,-0.7095265310222274,0.10202740840259139,-0.5900001525878871,41.40354164714676,6.993546769256632,0.40577696971240923,5,0.06499958038330433,0.17000007629394887,-1.0175006389617884,-1.177500724792477,-1.465000152587887,3,-0.0910902552133378,1.8983027834351662,17.239999771118164,-2.3693655921369166,17.485000610351562,1.2479373756671805,17.274999618530273,-0.0910902552133378 5259,2019-05-17,17.194999694824222,17.6200008392334,16.90999984741211,17.6200008392334,1437584.0,-0.02106466427461695,2.3411721411164916,-1.1333363850911364,35.25423641144643,31.574625350400822,0.3029362400390774,0.7270489262378703,-0.20093162446286073,-0.4367897374524219,13.432707834768443,0.7100009918212891,-0.24190140904662627,-0.6137503623962353,-1.4388110109596965,0.21131028616722602,-1.0262806866779641,-0.2012200381145064,1.2049999237060511,19.12750947594012,-16.07183334365183,0.41253032428173037,5,0.43500041961669567,0.5400009155273402,-0.5812501907348668,-0.8074998855590856,-1.1049995422363317,4,-0.08461761846637428,1.2314104302098887,17.565000534057614,1.8983027834351662,17.239999771118164,-2.3693655921369166,17.485000610351562,-0.08461761846637428 5260,2019-05-20,16.649999618530273,17.235000610351562,16.385000228881836,17.200000762939453,2075538.0,-0.03169526524958277,1.7419330029317754,1.294116855082296,30.014438593043522,30.218206575135333,0.743487817864839,1.1946857524205114,0.35760994528908085,0.12479703487065308,12.490907648973392,0.8500003814697266,-0.3285320769465798,-1.070750427246093,-1.9952434979284561,-0.14625735656372996,-1.5329969625872764,-0.6085038919049097,1.720200004577638,13.151338457460907,-23.169644088137673,0.46224653534118226,5,0.7425003051757812,0.8475008010864258,-0.021249771118164062,-0.2624998092651367,-0.5450000762939453,0,-0.027026958912960142,2.3411721411164916,17.194999694824222,1.2314104302098887,17.565000534057614,1.8983027834351662,17.239999771118164,-0.027026958912960142 5261,2019-05-21,16.625,16.899999618530273,16.575000762939453,16.684999465942386,1362009.0,-0.0015014786248073175,-3.062537998450259,0.10908971108930833,28.882449244895128,30.302371365269003,0.7107634454517431,1.1295306178932378,0.4149989716036018,0.16848210044315692,12.036633954294665,0.3249988555908203,-0.4374839137963278,-1.0017500877380385,-1.9716841034530752,-0.03181607202300185,-1.486717095595555,-0.516783079880522,1.6657916473388674,16.608984207941962,-19.22518089564154,0.4849670078575181,5,0.7674999237060547,0.8725004196166992,0.022499561309814453,-0.23750019073486328,-0.3600006103515625,1,-0.021654172051221776,1.7419330029317754,16.649999618530273,2.3411721411164916,17.194999694824222,1.2314104302098887,17.565000534057614,-0.021654172051221776 5262,2019-05-22,16.204999923706055,16.670000076293945,16.059999465942386,16.65999984741211,1831438.0,-0.025263162483846302,1.5684215598485216,7.583399561305461,27.37277178783785,31.100538579953593,1.0586768072041508,1.4477307590566824,0.8788111981895455,0.5971709805254193,11.725720778559579,0.610000610351559,-0.5444154429719354,-1.3100001335144036,-2.3937463486664043,-0.22625391836240283,-1.8518732410904022,-0.768127025938405,2.009560066894533,8.95064090412968,-27.891154273597344,0.5418731075760002,5,1.0249996185302734,1.130000114440918,0.523749828338623,0.18249988555908203,0.17499923706054332,2,0.003394033041328237,-3.062537998450259,16.625,1.7419330029317754,16.649999618530273,2.3411721411164916,17.194999694824222,0.003394033041328237 5263,2019-05-23,15.670000076293945,16.084999084472653,15.515000343322756,16.049999237060547,1933563.0,-0.03301449243634158,1.533334181046009,0.8351631307351468,22.74941120508622,29.934321632723996,1.469124700350541,1.8798519116378785,1.4542440513478283,1.149413017852062,12.449978151047048,0.689999580383299,-0.603062805218034,-1.718499946594239,-3.0318850160860507,-0.40511487710242733,-2.3751924813401466,-1.0618074118483314,2.41528628282715,7.363406007376512,-28.847825684341608,0.6566925347459067,5,1.2874999046325684,1.392500400543213,1.2299995422363281,0.8374996185302734,0.8299999237060547,3,0.03318445789610047,1.5684215598485216,16.204999923706055,-3.062537998450259,16.625,1.7419330029317754,16.649999618530273,0.03318445789610047 5264,2019-05-24,15.46500015258789,15.93000030517578,15.359999656677244,15.84000015258789,1438521.0,-0.013082317977533675,1.0540552615300152,0.9868442847175863,22.15641422338649,29.81160425233474,1.4661760473232235,1.9841713823196052,1.703447760517161,1.364091584494716,13.314530567029292,0.5700006484985352,-0.6387054143891504,-1.7949998855590827,-3.3267894427004414,-0.26321032841772407,-2.560894664129762,-1.0291051069884034,2.4146633252693377,5.600023600248502,-27.34501471208686,0.7658947785706796,5,1.4149994850158691,1.5199999809265101,1.703749656677246,1.2299995422363281,0.8349990844726562,4,0.041060473496056016,1.533334181046009,15.670000076293945,1.5684215598485216,16.204999923706055,-3.062537998450259,16.625,0.041060473496056016 5265,2019-05-27,15.449999809265135,15.59000015258789,15.354999542236328,15.579999923706055,618410.0,-0.000969954295166664,2.1333295186506196,0.34666697184245265,24.036011113608964,29.096676375407725,1.3355200877871685,1.8901252540596207,1.7569413922312176,1.3807181920520097,14.344668594008391,0.2350006103515625,-0.677136465345832,-1.679250192642213,-3.360819948967796,0.0023195636833701627,-2.5200350708050063,-0.8384653144794196,2.1776972864740944,6.148884293694524,-27.346716633326366,0.8407848781627918,5,1.1424999237060565,1.5325002670288104,1.8612499237060565,1.3424997329711932,0.9100008010864276,0,0.04142397095299355,1.0540552615300152,15.46500015258789,1.533334181046009,15.670000076293945,1.5684215598485216,16.204999923706055,0.04142397095299355 5266,2019-05-28,15.380000114440918,15.600000381469727,15.359999656677244,15.5,859951.0,-0.004530724640024908,-1.9999940395653206,0.923075230165413,24.191480893586004,28.405933766088236,1.2019189032690036,1.845647824669033,1.8156070305392547,1.455546231009464,15.165284985356465,0.24000072479248225,-0.7717431110804114,-1.616499900817871,-3.412314111268177,0.17931430963243677,-2.514407006043026,-0.7185927955927163,1.9749732748779643,1.9011834259448623,-31.10193516715975,0.8979071052251536,5,1.1374998092651367,1.6024999618530273,1.9337496757507324,1.4124994277954102,1.109999656677246,1,0.04713910418730616,2.1333295186506196,15.449999809265135,1.0540552615300152,15.46500015258789,1.533334181046009,15.670000076293945,0.04713910418730616 5267,2019-05-29,15.229999542236328,15.375,15.0649995803833,15.350000381469727,1190727.0,-0.009752963009652227,2.6470621234390603,1.0000079472935492,21.827413133394217,26.276069622920534,1.158662689720849,1.8669030317591293,1.9487506517831221,1.5981354058679358,16.255596446492937,0.3150005340576172,-0.8070027482062656,-1.6240004539489732,-3.507945529890282,0.2599446219923358,-2.5659729919196295,-0.6820279159783187,1.8849769854326475,16.176474713126268,-13.7169006772614,0.9419725379706549,5,1.1125006675720215,1.6075005531311035,2.27875018119812,1.5625,1.2350006103515625,2,0.06795796969933021,-1.9999940395653206,15.380000114440918,2.1333295186506196,15.449999809265135,1.0540552615300152,15.46500015258789,0.06795796969933021 5268,2019-05-30,15.329999923706055,15.350000381469727,15.19499969482422,15.239999771118164,698460.0,0.006566013425831185,1.3846063558202726,-0.7499960263848049,17.092906005548954,24.25814402226526,0.7915242662403088,1.6531905131793323,1.8254542341651288,1.4835656583446735,17.72022786902027,0.15500068664550604,-0.8833878389182921,-1.3980000495910652,-3.3377218050905206,0.5417217059083903,-2.367860927340793,-0.42813917184133743,1.4979798313429278,30.635852170682266,8.182703978768789,0.9698608777497278,5,0.820000171661377,1.434999942779541,2.2037503719329834,1.4875001907348633,1.0550003051757812,3,0.06849310125806607,2.6470621234390603,15.229999542236328,-1.9999940395653206,15.380000114440918,2.1333295186506196,15.449999809265135,0.06849310125806607 5269,2019-05-31,15.19499969482422,15.21500015258789,14.854999542236328,15.19499969482422,1185930.0,-0.008806277205068436,16.999618539005986,0.0,18.955263905550424,23.029346834766024,0.6850276333171639,1.6594411468818944,1.9305961093669577,1.6011475190993263,19.413276142877084,0.47500038146972656,-0.9566296043078992,-1.3972502708435055,-3.368430904589486,0.573930362902475,-2.3828405877164958,-0.41165995397051525,1.3861628357715663,45.63755296406788,24.53644191239959,0.9855903168729903,5,0.6824998855590803,1.4324998855590803,2.3387506008148176,1.6225004196166974,0.8350009918212873,4,0.085883536122761,1.3846063558202726,15.329999923706055,2.6470621234390603,15.229999542236328,-1.9999940395653206,15.380000114440918,0.085883536122761 5270,2019-06-03,15.28499984741211,15.31999969482422,14.84000015258789,15.149999618530273,1053908.0,0.005923011148104562,3.6829241061043847,100.0,15.944296029648214,21.591774255294148,0.42581945615022754,1.4442276152708864,1.816164698070132,1.4938360126822374,21.46588501364771,0.4799995422363299,-1.0971570589942914,-1.1807500839233391,-3.1462480616444353,0.784747893797757,-2.1634990727838854,-0.19800109506279107,1.019976605046164,58.55257379052801,38.267085363600025,0.9827489888605476,6,0.4700002670288086,1.3350000381469727,2.2487504482269287,1.5325002670288086,0.7900009155273438,0,0.06640493292646554,16.999618539005986,15.19499969482422,1.3846063558202726,15.329999923706055,2.6470621234390603,15.229999542236328,0.06640493292646554 5271,2019-06-04,15.720000267028807,15.899999618530273,15.140000343322756,15.295000076293945,1637323.0,0.028459301534788484,-1.0680262046469313,3.1481442235691244,27.777804113790438,21.636777847066657,-0.1688073287935854,0.9184909763470639,1.3669256545929276,1.0473109365838251,23.058495812907832,0.7599992752075178,-1.1901100139751328,-0.6582497119903596,-2.591047892673254,1.2745484686925348,-1.6246488023318069,0.3081493783510876,0.3212804514527985,83.01892054809294,60.674320590999685,0.9663990903414474,6,-0.25750064849853516,0.8999996185302752,1.8562500476837176,1.0974998474121112,0.25500011444091975,1,0.04071248934168881,3.6829241061043847,15.28499984741211,16.999618539005986,15.19499969482422,1.3846063558202726,15.329999923706055,0.04071248934168881 5272,2019-06-05,15.800000190734865,15.975000381469727,15.649999618530273,15.84000015258789,1531786.0,0.005089053584423242,1.0967762775373087,-0.0941175150624338,22.20473737028165,21.57625853208837,-0.3489989867504377,0.7530555956934197,1.3004030021923665,0.9610843590374447,24.205524490754925,0.3250007629394531,-1.2186262121134614,-0.49949979782104315,-2.3891640859008003,1.390164490258714,-1.4443319418609217,0.44533234621883544,-0.9600000381469744,84.58148410179037,61.97718178856513,0.9448321440398786,6,-0.39249992370605646,0.819999694824217,1.9350001811981183,1.017499923706053,0.20499897003173295,2,0.0436708589907433,-1.0680262046469313,15.720000267028807,3.6829241061043847,15.28499984741211,16.999618539005986,15.19499969482422,0.0436708589907433 5273,2019-06-06,15.6899995803833,15.954999923706055,15.574999809265135,15.765000343322756,1167886.0,-0.006962063862256729,-1.4918015358831154,1.8750208616456943,24.18526330391174,21.80168620770229,-0.2635815183265784,0.7635903978311944,1.4280386017421307,1.063836102862556,24.97572262351612,0.38000011444091975,-1.2512706394352016,-0.5215003490447998,-2.3484567674679973,1.3054560693783994,-1.4349785582564003,0.3919778601667989,-0.8272994232177737,74.88980232478023,49.70401633748051,0.9134782092115994,6,-0.2824993133544922,0.9300003051757812,2.0400006771087646,1.1275005340576172,0.3699998855590856,3,0.04939455659218428,1.0967762775373087,15.800000190734865,-1.0680262046469313,15.720000267028807,3.6829241061043847,15.28499984741211,0.04939455659218428 5274,2019-06-07,15.80500030517578,15.96500015258789,15.765000343322756,15.875,862750.0,0.00732955563212756,-1.6666709052300028,0.9333197701032516,32.998018969080974,22.797464858310285,-0.3635080522421532,0.520100839236191,1.3272147174358384,0.9436186890448166,26.513206910023147,0.27500057220458984,-1.2438679919928681,-0.3079996585845972,-1.9864119495277404,1.370412632358546,-1.1472058040561688,0.5312064868869744,-0.9200541435241689,85.02202273021342,55.90507052859967,0.8392061454715715,6,-0.3975000381469709,0.8149995803833026,1.893749952316286,1.0124998092651385,0.15999984741211115,4,0.036697242170638855,-1.4918015358831154,15.6899995803833,1.0967762775373087,15.800000190734865,-1.0680262046469313,15.720000267028807,0.036697242170638855 5275,2019-06-11,15.970000267028807,16.114999771118164,15.71500015258789,15.765000343322756,1250586.0,0.010439731646129324,-1.62294569377392,-2.9285831062669048,37.523828208020625,24.278836782136356,-0.49951860255242586,0.26595649348090866,1.1810190744596039,0.775665767515969,27.235325185434483,0.39999961853027344,-1.1558254191696804,-0.07774972915649592,-1.6649436573837324,1.5094441990707388,-0.8713466932701142,0.7158472349571223,-1.0632530209808344,85.1282472629529,52.1807103779704,0.7935969641136175,6,-0.4925003051757795,0.6499996185302752,1.7262499332427996,0.8474998474121112,-0.31500053405761363,1,0.003757070670848739,-1.6666709052300028,15.80500030517578,-1.4918015358831154,15.6899995803833,1.0967762775373087,15.800000190734865,0.003757070670848739 5276,2019-06-12,15.864999771118164,15.94499969482422,15.625,15.885000228881836,753566.0,-0.006574858744831991,3.5714441416892826,-0.09756324491296144,42.640699789531375,26.591424188373818,-0.35591413655576076,0.25651965174724367,1.3010900608127258,0.8782702698408009,29.295915918590694,0.3450002670288068,-1.043718530867821,-0.10175018310546946,-1.5383114917018297,1.3348111254908925,-0.8200308374036496,0.6165304711927106,-0.9099224240673838,53.70370043321557,16.988693030814787,0.7182806542981808,6,-0.3874998092651367,0.755000114440918,1.7850003242492676,0.9525003433227539,-0.5500001907348633,2,0.013236747232961976,-1.62294569377392,15.970000267028807,-1.6666709052300028,15.80500030517578,-1.4918015358831154,15.6899995803833,0.013236747232961976 5277,2019-06-13,15.875,16.040000915527347,15.670000076293945,15.800000190734865,854143.0,0.0006303327466818942,-1.208959982691546,-3.749904634751008,55.74228300080355,30.885799410068774,-0.29591827736887133,0.1465262294548566,1.3027186691858432,0.857604979426231,30.511364059186935,0.370000839233402,-0.9453006143302005,-0.02349996566772461,-1.3290917135423292,1.2820917822068782,-0.6762958396050252,0.6292959082695777,-0.8735257559865239,55.55559480141512,14.502893112046515,0.6527958739373017,6,-0.39750003814697266,0.744999885559082,1.7462501525878906,0.942500114440918,-0.7299995422363281,3,0.006299236628014349,3.5714441416892826,15.864999771118164,-1.62294569377392,15.970000267028807,-1.6666709052300028,15.80500030517578,0.006299236628014349 5278,2019-06-14,15.96500015258789,16.204999923706055,15.890000343322756,15.9350004196167,1124347.0,0.005669300950418288,-4.2499980131767385,0.39999745686203153,64.97002500105648,35.998550642902785,-0.3200251468075166,-0.07324316068178582,1.216767508917755,0.7618256201423499,31.642335485918395,0.3299999237060547,-0.835153594320202,0.146500205993652,-0.8993844285765782,1.1923848405638822,-0.376442111291464,0.669442523278768,-0.9189848874902271,58.62072367447474,12.543030889972037,0.5229423172851152,6,-0.44250011444091797,0.6549997329711914,1.5674996376037598,0.8524999618530273,-0.9250001907348633,4,0.0025054185904422877,-1.208959982691546,15.875,3.5714441416892826,15.864999771118164,-1.62294569377392,15.970000267028807,0.0025054185904422877 5279,2019-06-17,15.739999771118164,16.0,15.46500015258789,15.994999885559082,1130071.0,-0.014093352916959123,3.037729466338939,-8.50007947356709,57.71274882350829,40.63948984222057,-0.010713108445296271,0.039171600635409476,1.4369994552908594,0.9877431841860478,32.92869693241025,0.5349998474121094,-0.6978297429290024,-0.005750179290771484,-0.826720613878134,0.815220255296591,-0.4162353965844545,0.4047350380029098,-0.6244454265039963,37.16212210643524,-13.389363116577378,0.4104852172936814,6,-0.06749963760375977,0.880000114440918,1.8150005340576172,1.077500343322754,-0.4699993133544922,0,0.020330349395010883,-4.2499980131767385,15.96500015258789,-1.208959982691546,15.875,3.5714441416892826,15.864999771118164,0.020330349395010883 5280,2019-06-18,16.200000762939453,16.28499984741211,15.520000457763672,15.609999656677244,1387044.0,0.029224968139158314,1.013158208445798,-2.313728790105734,68.06164671027233,45.11547235294077,-0.3657324429623081,-0.4809281740211322,0.9600684583776413,0.5313435696840614,33.2157698202588,0.7649993896484375,-0.5337794639668267,0.47675075531005895,-0.26024393132387047,1.2137454419439884,0.10825341199309335,0.8452480986270245,-1.019079683579772,89.63425413336559,31.568576804398262,0.3684973433169649,6,-0.3250007629394531,0.4199991226196289,1.3787493705749512,0.6174993515014648,-1.1100006103515625,1,-0.014506209832358175,3.037729466338939,15.739999771118164,-4.2499980131767385,15.96500015258789,-1.208959982691546,15.875,-0.014506209832358175 5281,2019-06-19,16.264999389648438,16.450000762939453,16.100000381469727,16.139999389648438,892701.0,0.004012260719004512,-2.414670909395411,0.21186400953025908,73.68417147431285,50.835409475610916,-0.38587147210960104,-0.605314801769655,0.8801579892162579,0.4713986887710391,33.383817597684036,0.35000038146972656,-0.3697960374237397,0.5597494125366218,-0.09781785371335516,1.2173166787865988,0.23096577941163332,0.8885330456616103,-0.9957520088445619,81.21814632937276,17.116245909808526,0.32878363312498865,6,-0.3074989318847656,0.35500049591064453,1.3525009155273438,0.5525007247924805,-1.3699989318847656,2,-0.03750382290610277,1.013158208445798,16.200000762939453,3.037729466338939,15.739999771118164,-4.2499980131767385,15.96500015258789,-0.03750382290610277 5282,2019-06-20,16.260000228881836,16.520000457763672,16.260000228881836,16.440000534057614,616892.0,-0.0003073569599875148,-1.8888865341414827,-1.4400024414062216,72.24878919985439,56.17580124182676,-0.3450443977417983,-0.6281915957358333,0.8639157072819224,0.47388946080389616,32.80073188422671,0.26000022888183594,-0.1935375011805256,0.5520002365112298,-0.11476279278083368,1.2187632658032932,0.21861872186519804,0.8853817511572615,-0.8726775098644026,75.35543567084414,6.730303653300481,0.33338151464603194,6,-0.2674999237060547,0.07499980926513672,1.4225001335144043,0.557499885559082,-1.4850006103515625,3,-0.058118120245778226,-2.414670909395411,16.264999389648438,1.013158208445798,16.200000762939453,3.037729466338939,15.739999771118164,-0.058118120245778226 5283,2019-06-21,16.190000534057614,16.399999618530273,16.094999313354492,16.25,1575875.0,-0.004305024221333387,-1.439983825806993,0.33332980121225025,74.56790344396245,60.79467729459137,-0.21977224378251492,-0.5451894646133368,0.9133569238397321,0.5460577391443735,31.676322641212916,0.30500030517578125,-0.08454807471159853,0.45600051879882386,-0.24423732900449124,1.156238366602139,0.10588159489716631,0.8061194427004814,-0.6667564863906321,68.72039542670326,-2.6963288229176925,0.3501189239016575,6,-0.19750022888183238,0.0699996948242223,1.4924998283386266,0.6274995803833043,-1.550000190734858,4,-0.06454601864253551,-1.8888865341414827,16.260000228881836,-2.414670909395411,16.264999389648438,1.013158208445798,16.200000762939453,-0.06454601864253551 5284,2019-06-24,16.100000381469727,16.274999618530273,16.045000076293945,16.15999984741211,601180.0,-0.00555899627047951,-1.7058757531218796,0.9999999999999408,70.1234548132966,64.41685802851092,-0.09334155238287778,-0.4270737857647866,0.9837467244273199,0.6333341848322895,30.364403351368363,0.22999954223632812,0.03768233107568264,0.33425035476684606,-0.37218860732589576,1.0406893168595879,-0.01896912627952574,0.6874698358132179,-0.4571455645911424,57.99999237060547,-14.422509909760777,0.353219481046371,6,-0.10750007629394531,0.13000011444091797,1.5824999809265137,0.7174997329711914,-1.4850006103515625,0,-0.06583853381995597,-1.439983825806993,16.190000534057614,-1.8888865341414827,16.260000228881836,-2.414670909395411,16.264999389648438,-0.06583853381995597 5285,2019-06-25,16.09000015258789,16.229999542236328,15.90999984741211,15.994999885559082,397485.0,-0.0006211322139685338,-1.4150889075225013,-1.5833518771656547,61.56248677523052,66.51927880469971,-0.07211266881727596,-0.3864831235226447,0.976195106026978,0.6378903102031046,29.06664068146704,0.31999969482421875,0.15845767753331863,0.29225010871887136,-0.4119442359234462,0.9964444533611889,-0.05984706360228742,0.6443472810400301,-0.341887858803096,29.50821722490432,-39.85653409640769,0.3520971723211584,6,-0.09749984741210938,-0.05249977111816406,1.5925002098083496,0.7274999618530273,-1.3600006103515625,1,-0.05096331181154967,-1.7058757531218796,16.100000381469727,-1.439983825806993,16.190000534057614,-1.8888865341414827,16.260000228881836,-0.05096331181154967 5286,2019-06-26,16.104999542236328,16.290000915527347,16.010000228881836,16.010000228881836,453757.0,0.0009322181172275457,-4.894793904471334,0.9999899613512021,59.93482711167299,66.98511703924075,-0.055303687634140175,-0.36299332434295906,0.93878176892893,0.615243377073071,27.668941516939434,0.28000068664551137,0.23603808873502885,0.2709995269775387,-0.41710725766217394,0.9591063116172531,-0.07305386534231673,0.6150529192973959,-0.2642606687740674,31.967131100382716,-34.007460843580134,0.3440533923198572,6,-0.11249923706054688,-0.2349996566772461,1.3400006294250488,0.7125005722045898,-1.3299999237060547,2,-0.06302386951247907,-1.4150889075225013,16.09000015258789,-1.7058757531218796,16.100000381469727,-1.439983825806993,16.190000534057614,-0.06302386951247907 5287,2019-06-27,16.264999389648438,16.424999237060547,16.200000762939453,16.200000762939453,507861.0,0.009934793664073016,-5.92317624273725,0.6842010159214569,68.13879480840177,67.33720257339024,-0.1722815871701009,-0.46533589566596234,0.7458370628586124,0.44701169229333004,25.747471127667282,0.31999969482421875,0.2974326342792821,0.3792493820190437,-0.27230174756167713,1.0308005115997663,0.0534738172286815,0.7050249468094059,-0.3549995422363281,68.93203164350686,3.9164003625612906,0.3257755647903613,6,-0.27249908447265625,-0.5099992752075195,1.1800007820129395,0.5525007247924805,-1.8799991607666016,3,-0.08422987908359081,-4.894793904471334,16.104999542236328,-1.4150889075225013,16.09000015258789,-1.7058757531218796,16.100000381469727,-0.08422987908359081 5288,2019-06-28,16.379999160766598,16.420000076293945,16.245000839233402,16.254999160766598,619374.0,0.007070382750296922,-1.413838463562408,1.9231175538470568,68.13877563790922,68.49564999721255,-0.24833847952900356,-0.5245320765606962,0.586943817579872,0.3251635758817848,23.72216209095551,0.17499923706054332,0.35387769572210814,0.4417491912841758,-0.1901674926611001,1.0736658752294517,0.12579084931153872,0.7577075332568146,-0.3967992401123013,91.26211075227332,27.58839891437298,0.3159583419726382,6,-0.35999870300292613,-0.6999988555908168,0.9025006294250524,0.43750095367431996,-2.379999160766598,4,-0.09798532505915036,-5.92317624273725,16.264999389648438,-4.894793904471334,16.104999542236328,-1.4150889075225013,16.09000015258789,-0.09798532505915036 5289,2019-07-01,16.5,16.795000076293945,16.5,16.504999160766598,998325.0,0.0073260589366102025,-117.0198397558184,-0.03999328613278408,67.20778396427568,68.4007763587685,-0.2784813324838922,-0.5710297197242102,0.415479455795321,0.19846366965646567,20.952090875880426,0.4150009155273473,0.3827786547498384,0.49650001525878906,-0.0792840523735805,1.0722840828911604,0.20860798144260428,0.7843920490749738,-0.45238401489257996,66.66666666666666,5.471066865466852,0.28789203381618567,7,-0.14750003814697266,-0.682499885559082,0.5100002288818359,0.31750011444091797,-2.550000190734865,0,-0.11272725191983302,-1.413838463562408,16.379999160766598,-5.92317624273725,16.264999389648438,-4.894793904471334,16.104999542236328,-0.11272725191983302 5290,2019-07-02,16.299999237060547,16.674999237060547,16.204999923706055,16.629999160766598,661239.0,-0.012121258359966802,1.2380915618003552,66.01106447925261,63.30273409930577,67.24728331710104,-0.07018474242933337,-0.3068196830068235,0.5601480543532418,0.3897359849640978,18.515173522067723,0.4699993133544922,0.38456249322637603,0.24574928283691477,-0.23436316250026934,0.7258617281740989,0.005693060168322717,0.48580550550550683,-0.14774947918701287,36.94255599344941,-24.159702997703846,0.24005622266859183,7,0.05250072479248047,-0.4824991226196289,0.6325006484985352,0.5175008773803711,-2.3349990844726562,1,-0.10337420520310692,-117.0198397558184,16.5,-1.413838463562408,16.379999160766598,-5.92317624273725,16.264999389648438,-0.10337420520310692 5291,2019-07-03,16.360000610351562,16.514999389648438,16.174999237060547,16.264999389648438,520926.0,0.0036810660183710375,-1.472714662227771,-0.2878825535358237,64.3916977766106,66.37427315896284,-0.12884214795941773,-0.3335149153625707,0.44130832814708754,0.33324181771733663,17.477920913161206,0.3400001525878906,0.42100628696124254,0.2737506389617934,-0.19779628880424838,0.7452975667278352,0.03797717507877252,0.5095241028448143,0.4349994659423828,29.838890785980393,-30.644543408401912,0.2357734638830211,7,-0.007500648498535156,-0.5425004959106445,0.42749929428100586,0.45749950408935547,-1.9900007247924805,2,-0.09963331340488302,1.2380915618003552,16.299999237060547,-117.0198397558184,16.5,-1.413838463562408,16.379999160766598,-0.09963331340488302 5292,2019-07-04,16.489999771118164,16.665000915527347,16.350000381469727,16.395000457763672,513218.0,0.007946158674611903,-2.4054210097636295,0.9999799229039512,65.21737688205512,65.33532576319537,-0.2489663453469113,-0.43128266117987835,0.2548637172934072,0.2107348495478618,16.428144824427402,0.31500053405762074,0.39576982973883723,0.3692498207092285,-0.11491269919192604,0.8534123406103831,0.12716856075865124,0.6113310806598058,0.29260028839111385,50.80646897947757,-9.503106883421673,0.24208125995057722,7,-0.13749980926513672,-0.6724996566772461,0.26000022888183594,0.3325004577636719,-2.3899993896484375,3,-0.10400243640946993,-1.472714662227771,16.360000610351562,1.2380915618003552,16.299999237060547,-117.0198397558184,16.5,-0.10400243640946993 5293,2019-07-05,16.46500015258789,16.520000457763672,16.290000915527347,16.504999160766598,523243.0,-0.0015160472333092256,5.571265088144636,-0.4210452346055401,73.77051025653533,65.74055414577745,-0.20210974563593354,-0.3639024371054589,0.22970069876548038,0.2429976761902779,15.263574389644125,0.22999954223632457,0.35100972836547584,0.30550017356872416,-0.1570771412875196,0.7680774884249679,0.07421151614060051,0.536788830996846,0.3054478904724114,46.77427790031963,-15.783213444957461,0.23128865742812216,7,-0.11250019073486328,-0.6475000381469727,0.125,0.372499942779541,-2.574999809265135,4,-0.12632856996233488,-2.4054210097636295,16.489999771118164,-1.472714662227771,16.360000610351562,1.2380915618003552,16.299999237060547,-0.12632856996233488 5294,2019-07-08,16.385000228881836,16.504999160766598,16.280000686645508,16.364999771118164,479212.0,-0.0048587866969124205,-1.368422109342023,-0.5000238424491408,58.07858952639391,65.35345445146226,-0.08653076625582301,-0.2510962841557287,0.2628934208960665,0.32827262891492026,14.069974503355798,0.2249984741210902,0.3098375139564773,0.19650025367736745,-0.24473122069773723,0.6377317280524704,-0.02411548351018311,0.4171159908649198,0.3735388380584723,42.00019836425781,-16.424548412456375,0.2206157371875517,7,0.017499923706054688,-0.567500114440918,0.07249975204467773,0.4524998664855957,-2.310000419616701,0,-0.1455599753168021,5.571265088144636,16.46500015258789,-2.4054210097636295,16.489999771118164,-1.472714662227771,16.360000610351562,-0.1455599753168021 5295,2019-07-09,16.030000686645508,16.264999389648438,15.654999732971193,16.264999389648438,1145951.0,-0.021666129830780867,4.191515092486613,-11.74966622162884,41.81188883409782,63.339794642842804,0.28950763535272017,0.11449925204034272,0.5650284129916976,0.6849397273233002,13.660102410690216,0.7300004959106428,0.259651054632684,-0.16149930953979563,-0.5972574911242425,0.27425887204465127,-0.3793784003320191,0.05637978125242782,0.7168675836972049,37.12876382235971,-17.652158620334774,0.21787909079222376,7,0.19499921798706055,-0.21250057220458984,0.22249889373779297,0.7024993896484375,-2.40000057220459,1,-0.1297567553514335,-1.368422109342023,16.385000228881836,5.571265088144636,16.46500015258789,-2.4054210097636295,16.489999771118164,-0.1297567553514335 5296,2019-07-10,16.075000762939453,16.229999542236328,16.0,16.010000228881836,527161.0,0.002807241070889921,-4.411690788735555,-0.276599543857086,43.72883328484143,60.62757669578054,0.2679863561908178,0.0906882227212833,0.4675638986391917,0.642604332720083,13.079987023016198,0.22999954223632812,0.22712960147543626,-0.12699928283691264,-0.5391104889411267,0.2851119232673014,-0.33305488588901966,0.07905632021519438,0.6281927659083983,41.58421170411933,-10.156538820805814,0.20605560305210663,7,0.14999914169311523,-0.10750055313110352,0.11249923706054688,0.6499996185302734,-2.3100004196166974,2,-0.13125975180145066,4.191515092486613,16.030000686645508,-1.368422109342023,16.385000228881836,5.571265088144636,16.46500015258789,-0.13125975180145066 5297,2019-07-11,15.975000381469727,16.149999618530273,15.84000015258789,16.149999618530273,619339.0,-0.00622086324874549,2.542866485013624,-2.6922738343261248,42.85714285714296,57.81850638680651,0.3604271022799672,0.20929518155939775,0.5114054169110958,0.7403239911078643,12.82477205149471,0.3099994659423828,0.22037738648892358,-0.23199968338012766,-0.6295763249890953,0.16557695822884178,-0.43078800418461327,-0.033211362575642056,0.6862653955430602,36.99426362623041,-12.07823770320963,0.1987883208044845,7,0.2499995231628418,0.1549997329711914,0.06624937057495117,0.75,-2.3650007247924822,3,-0.10046951221186651,-4.411690788735555,16.075000762939453,4.191515092486613,16.030000686645508,-1.368422109342023,16.385000228881836,-0.10046951221186651 5298,2019-07-12,16.004999160766598,16.364999771118164,15.895000457763672,15.970000267028807,953781.0,0.001877857814117423,-4.081114519164048,-0.1999945504087092,46.71275983505708,55.54128148356,0.30356348472883354,0.19230631892986594,0.43185319584435433,0.7081957758160087,12.766674414464072,0.4699993133544922,0.21770424572552827,-0.20400085449218963,-0.596825857705408,0.1888241487210287,-0.4004133560987988,-0.007588352885580463,0.6160159744845259,41.176430989274714,-6.487273122310803,0.19641250160660953,7,0.16000032424927113,0.12500095367431996,0.008750915527347303,0.7200012207031286,-1.74999904632568,4,-0.11902523456337544,2.542866485013624,15.975000381469727,-4.411690788735555,16.075000762939453,4.191515092486613,16.030000686645508,-0.11902523456337544 5299,2019-07-15,16.059999465942386,16.430000305175778,15.920000076293945,16.004999160766598,723654.0,0.0034364453645590043,-3.5333661116950617,1.5714869614978713,48.9932653941621,53.95134051632182,0.20069014469535418,0.17129096508127972,0.32498261457797994,0.6536794841558198,11.903574718827164,0.5100002288818324,0.18717589110880795,-0.16500053405761506,-0.4990662349445856,0.16906516682935546,-0.33203338450109854,0.0020323163858684268,0.5223750532175409,52.25799147723487,2.2028230925744268,0.16703285044348506,7,0.10000085830688477,0.0700006484985316,-0.04624938964844105,0.6650009155273402,-2.0449991226196307,0,-0.13511825621298656,-4.081114519164048,16.004999160766598,2.542866485013624,15.975000381469727,-4.411690788735555,16.075000762939453,-0.13511825621298656 5300,2019-07-16,15.96500015258789,16.129999160766598,15.670000076293945,16.084999084472653,892918.0,-0.005915275000846432,3.380962761126363,-2.1817866555690806,45.54141984517674,51.85686519060694,0.2717499242840127,0.26117236833628255,0.36900087916112767,0.7461403894382812,11.876729979735691,0.4599990844726527,0.1433972569355184,-0.24824981689453196,-0.6019708440140015,0.10547121022493577,-0.4251103304542667,-0.0713893033347972,0.580279375124487,38.81578782258669,-12.968592869602467,0.1768605135597339,7,0.1950001716613805,0.16499996185302734,0.04874992370605469,0.7600002288818359,-1.77000045776367,1,-0.11838398529651073,-3.5333661116950617,16.059999465942386,-4.081114519164048,16.004999160766598,2.542866485013624,15.975000381469727,-0.11838398529651073 5301,2019-07-17,15.654999732971193,15.9399995803833,15.55500030517578,15.854999542236328,1050481.0,-0.019417501826108463,1.0810778069608034,1.6666799122612164,32.267454593743224,48.195762714127845,0.5266075907799195,0.5514005744986274,0.6344890213912162,1.0512151454769931,12.31007664865259,0.40999984741211115,0.08153801415057416,-0.5277502536773664,-0.9593137585232459,-0.09618674883148515,-0.7435320061003079,-0.31196850125442666,0.854668602951536,11.42850603376159,-36.609354318996225,0.21578175242294048,7,0.3825006484985334,0.4750003814697248,0.3937501907348615,1.0700006484985334,-1.3899993896484375,2,-0.1293516226809891,3.380962761126363,15.96500015258789,-3.5333661116950617,16.059999465942386,-4.081114519164048,16.004999160766598,-0.1293516226809891 5302,2019-07-18,15.3149995803833,15.729999542236328,15.270000457763672,15.53499984741211,1371646.0,-0.021718310979706668,-1.9677502714908461,1.1000023841880746,22.622127884496336,42.512609117234625,0.7626017148054558,0.8611239334894698,0.9281708987481956,1.3825061477716716,13.105852434612093,0.45999908447265625,0.027012284550483656,-0.820500373840332,-1.398527032351545,-0.24247371532912076,-1.1095137030959386,-0.5314870445847255,1.1373886736946126,3.879235218868296,-37.09276086993377,0.28901332925560586,7,0.5725002288818342,0.7175006866455078,0.7337503433227539,1.4100008010864258,-1.4299993515014648,3,-0.10120791900287807,1.0810778069608034,15.654999732971193,3.380962761126363,15.96500015258789,-3.5333661116950617,16.059999465942386,-0.10120791900287807 5303,2019-07-19,15.145000457763672,15.420000076293945,15.039999961853027,15.414999961853027,1178364.0,-0.011100171549294546,1.7142891202686639,1.227268983514459,16.04009354139869,37.84166511890182,0.8109477087698345,1.000095581709683,1.0465034903040191,1.5428788416212456,13.75651642175181,0.38000011444091797,-0.045145987448616864,-0.9382494926452623,-1.6652567780026821,-0.21124220728784238,-1.301753135323974,-0.5747458499665523,1.212796772609103,7.553990645760869,-28.921601622566165,0.3635036426787102,7,0.5899996757507306,0.7724995613098145,0.9037494659423828,1.5799999237060547,-1.1150007247924787,4,-0.10135363187127211,-1.9677502714908461,15.3149995803833,1.0810778069608034,15.654999732971193,3.380962761126363,15.96500015258789,-0.10135363187127211 5304,2019-07-22,15.039999961853027,15.255000114440918,14.899999618530273,15.154999732971193,1168423.0,-0.00693301371653765,1.2539675811832807,0.4259258605160513,16.842101036343678,35.06724425248469,0.7879582094176527,1.0768209442334076,1.0870748008038795,1.636666408541796,14.421168458147065,0.35500049591064453,-0.14016159516989646,-0.9902499675750747,-1.8538377083738062,-0.1266622267763431,-1.4220438379744422,-0.5584560971757089,1.1860175416677734,11.382145969600296,-24.000234174521943,0.43179387039936595,7,0.6249999999999982,0.807499885559082,1.03125,1.6850004196166992,-0.875,0,-0.052194138923082334,1.7142891202686639,15.145000457763672,-1.9677502714908461,15.3149995803833,1.0810778069608034,15.654999732971193,-0.052194138923082334 5305,2019-07-23,15.270000457763672,15.539999961853027,15.074999809265135,15.100000381469727,1616942.0,0.015292586203059289,-3.227250658898547,-1.4782644751463456,23.67146575752699,32.83864786056086,0.49038350439520784,0.8245114309631134,0.8101083156572528,1.3965967670912214,14.555943007701334,0.5,-0.24967756487672332,-0.7192494869232178,-1.646414058563412,0.2079150847169764,-1.1828317727433166,-0.2556672011031207,0.7968948995582643,35.57700507739893,-0.48566251153182805,0.46358228582009714,7,0.3949995040893537,0.5774993896484375,0.8762495517730713,1.4549999237060547,-1.0850000381469727,1,-0.08218730038104494,1.2539675811832807,15.039999961853027,1.7142891202686639,15.145000457763672,-1.9677502714908461,15.3149995803833,-0.08218730038104494 5306,2019-07-24,15.09000015258789,15.375,15.024999618530273,15.375,1633979.0,-0.011787838885378932,1.4561443428678509,-1.6764689382804698,16.981124436567242,29.963534702719116,0.5766038635067119,0.9745366589177671,0.9333126799623486,1.566017710346646,14.889639610904625,0.35000038146972656,-0.33352416490257397,-0.8484998226165779,-1.8565728368900416,0.15957319165688588,-1.3525363297533097,-0.344463315479846,0.8368677160790465,22.89163271355987,-10.839002177021346,0.5040365071367314,7,0.5749998092651349,0.7574996948242188,1.1574997901916504,1.635000228881836,-0.7049999237060547,2,-0.05931083159135553,-3.227250658898547,15.270000457763672,1.2539675811832807,15.039999961853027,1.7142891202686639,15.145000457763672,-0.05931083159135553 5307,2019-07-25,14.895000457763672,15.210000038146973,14.734999656677244,15.154999732971193,1724620.0,-0.012922444854367776,1.5675704237150618,0.9122786470533183,15.72051583391577,26.51995203592564,0.6730758781852106,1.1190091370491047,1.0759778288840707,1.748478202855587,15.77017586835493,0.47500038146972834,-0.3769560397630656,-0.974999570846558,-2.071928079921719,0.12192893822860462,-1.523463825384141,-0.4265353163089767,0.9086432208868658,19.87586837640877,-11.700664319068128,0.5484642545375813,7,0.6874995231628382,0.8699994087219238,1.393749713897705,1.8299999237060547,-0.5300006866455078,3,-0.042296078890856514,1.4561443428678509,15.09000015258789,-3.227250658898547,15.270000457763672,1.2539675811832807,15.039999961853027,-0.042296078890856514 5308,2019-07-26,14.774999618530273,15.0,14.69499969482422,14.994999885559082,978693.0,-0.008056450859043163,1.652170848312192,0.8461572319892543,15.450629547860231,22.792992497447656,0.6707940229388534,1.1727286328427908,1.130693328060195,1.8551147402892205,16.72035352755239,0.3050003051757795,-0.43645406614199445,-1.014750432968139,-2.1868446754831297,0.15734380954685,-1.6007975542256325,-0.4287033117106436,0.8790338970440033,9.467443600621447,-19.931728676553366,0.5860471212574946,7,0.6374998092651367,0.9700002670288086,1.3887505531311035,1.9500007629394531,-0.5799999237060529,4,-0.060236846878305994,1.5675704237150618,14.895000457763672,1.4561443428678509,15.09000015258789,-3.227250658898547,15.270000457763672,-0.060236846878305994 5309,2019-07-29,14.640000343322756,14.81999969482422,14.114999771118164,14.8149995803833,2344274.0,-0.009137007018139354,6.621642798964746,0.7954501120565881,17.061597879317375,19.628567834574394,0.6517189079285775,1.22399134124697,1.2094205754132386,1.9789426115941406,18.810455603083327,0.7049999237060565,-0.4974706036218297,-1.0567497253417955,-2.2853615054296927,0.17186205474610183,-1.671055615385745,-0.4424438352978477,0.8605877609315122,36.84214048658143,8.072858729691063,0.6143058900439484,7,0.38749933242797674,0.814999580383299,1.486249923706053,2.085000038146971,-0.6900005340576207,0,-0.041666707380220935,1.652170848312192,14.774999618530273,1.5675704237150618,14.895000457763672,1.4561443428678509,15.09000015258789,-0.041666707380220935 5310,2019-07-30,14.614999771118164,14.654999732971193,14.239999771118164,14.619999885559082,1280611.0,-0.0017076893181900976,10.066693793471288,0.028572207084468955,15.07174915720762,17.717933897181545,0.5197395750021716,1.1766088153677874,1.1942680730746478,1.9949878770503737,20.50093142045531,0.4149999618530291,-0.5772181559897369,-0.9975003242492679,-2.2817675362684575,0.28676688776992165,-1.6396339302588636,-0.35536671823967403,0.636182433171605,39.68253247411834,12.016476100919188,0.6421336060095943,7,0.30749988555908203,0.8400001525878906,1.4962506294250488,2.1100006103515625,-0.4849996566772461,1,-0.0307902713864161,6.621642798964746,14.640000343322756,1.652170848312192,14.774999618530273,1.5675704237150618,14.895000457763672,-0.0307902713864161 5311,2019-07-31,14.729999542236328,15.045000076293945,14.56999969482422,14.585000038146973,1504379.0,0.00786861258427285,-4.428569871553924,-28.999237078008775,20.42752707891995,17.474089363228615,0.29025312989657337,0.9836652331895941,1.0404296011161378,1.8809513990390556,21.804474252695623,0.4750003814697248,-0.6722119102993354,-0.8010004997253422,-2.0923955694193914,0.4903945699687071,-1.4466980345723677,-0.1553029648783184,0.3166698240825525,56.16434896284678,28.45227025715679,0.6456975348470243,7,0.09750032424926758,0.7250003814697266,1.2850008010864258,1.9950008392333984,0.05000019073486506,2,-0.036999262699018876,10.066693793471288,14.614999771118164,6.621642798964746,14.640000343322756,1.652170848312192,14.774999618530273,-0.036999262699018876 5312,2019-08-01,14.774999618530273,14.864999771118164,14.649999618530273,14.704999923706055,774244.0,0.0030549950911344936,-1.3888865341414827,0.48275816709746583,20.99058831785436,18.024144338390357,0.1794720581887681,0.8470211093016236,0.9698528882449455,1.8449301302906775,23.559990783550443,0.21500015258789062,-0.7625491008671457,-0.670250415802002,-1.9206293652813535,0.5801285336773496,-1.2954398905416795,-0.045060941062326165,0.2700004577636719,70.96770224041609,43.10157298621993,0.6251894747396761,8,0.052500247955322266,0.6800003051757812,1.1562504768371582,1.9500007629394531,-0.0049991607666015625,3,-0.026395898458049016,-4.428569871553924,14.729999542236328,10.066693793471288,14.614999771118164,6.621642798964746,14.640000343322756,-0.026395898458049016 5313,2019-08-02,14.385000228881836,14.574999809265135,14.229999542236328,14.46500015258789,1180447.0,-0.026395898458049016,1.3000076294139493,-1.1428610354223434,15.885961525164177,17.917906614925965,0.5032503220616373,1.1311995012504639,1.3464637623630615,2.2426896903106552,25.485689476205074,0.5450000762939453,-0.8191373938286404,-0.9562498092651364,-2.195459665272665,0.2829600467423923,-1.5758547372688998,-0.33664488126137293,0.6599998474121094,29.03229775958391,4.075946852607704,0.619604928003764,8,0.44249963760375977,1.0699996948242188,1.4887499809265137,2.3400001525878906,0.5399999618530291,4,-0.0013903689569302324,-1.3888865341414827,14.774999618530273,-4.428569871553924,14.729999542236328,10.066693793471288,14.614999771118164,-0.0013903689569302324 5314,2019-08-05,14.0,14.210000038146973,13.880000114440918,14.199999809265135,1686006.0,-0.026764005752939912,1.9999956651220052,2.499999999999978,14.207658436697244,16.86637246816711,0.8104387332108907,1.4001463350820202,1.719934468596481,2.6359246937273824,27.64670084040769,0.505000114440918,-0.8382849658682883,-1.2220000267028812,-2.49681030929861,0.0528102558928456,-1.8594051680007446,-0.5845948854050178,0.877600021362305,10.300419698573418,-12.369804057002533,0.6374051412978636,8,0.627500057220459,1.3375000953674316,1.8500003814697266,2.7250003814697266,1.0649995803833008,0,0.013928549630301434,1.3000076294139493,14.385000228881836,-1.3888865341414827,14.774999618530273,-4.428569871553924,14.729999542236328,0.013928549630301434 5315,2019-08-06,13.949999809265135,14.1850004196167,13.899999618530273,14.005000114440918,1202842.0,-0.0035714421953475517,-2.6774134006029655,0.2750017881410599,15.694174951030647,16.72337808088526,0.7303052273450295,1.355843044268589,1.758069996201666,2.69075908468575,28.599223516395472,0.2850008010864258,-0.8328156545879679,-1.1680001735687267,-2.503209226635116,0.16720887949766272,-1.8356047001019213,-0.500395647035532,0.7280802307128926,6.008557692386251,-17.336650088890682,0.6676045265331947,8,0.5950002670288104,1.3274998664855975,2.1350002288818377,2.7750005722045916,1.2449998855590856,1,0.0,1.9999956651220052,14.0,1.3000076294139493,14.385000228881836,-1.3888865341414827,14.774999618530273,0.0 5316,2019-08-07,13.96500015258789,14.175000190734865,13.824999809265135,14.050000190734865,1189900.0,0.0010752934428568395,1.0895542782963668,1.5454466638923392,18.75002483525948,17.059990192145676,0.6022774466875571,1.2381418780742184,1.7333913160362382,2.656059999612289,29.636346415012703,0.3500003814697301,-0.8288656326615484,-1.047499799728394,-2.3976789893757484,0.3026793899189588,-1.7225893945520703,-0.37241020490471755,0.553463902282715,13.461571967109387,-11.835951949838508,0.6750895948236764,8,0.4699997901916504,1.2800002098083496,2.119999885559082,2.760000228881836,1.3299999237060547,2,0.011815249556044627,-2.6774134006029655,13.949999809265135,1.9999956651220052,14.0,1.3000076294139493,14.385000228881836,0.011815249556044627 5317,2019-08-08,14.369999885559082,14.385000228881836,13.994999885559082,14.1899995803833,1096253.0,0.02900105467568781,2.714271441676279,-2.117649698751204,33.82045687941225,19.101082117873677,0.12848645279094306,0.7449271205690948,1.3280555387757182,2.2317601969581347,30.202364827517155,0.4200000762939453,-0.8475967209691451,-0.5622500419616703,-1.8613810219319689,0.7368809380086301,-1.2118155319468205,0.0873154480234799,-0.5450000762939471,72.66667683919295,43.26065985404004,0.6495654899851502,8,0.06500005722045898,0.8750004768371582,1.7150001525878906,2.3550004959106445,0.9750003814697248,3,0.028531652795915186,1.0895542782963668,13.96500015258789,-2.6774134006029655,13.949999809265135,1.9999956651220052,14.0,0.028531652795915186 5318,2019-08-09,14.100000381469727,14.390000343322756,14.06999969482422,14.25,787275.0,-0.018789109689603234,-2.047610830056091,-0.833329801212224,31.64063620497292,20.720975265168736,0.32706214839647174,0.9116311120418921,1.5913508478356224,2.477101044747105,31.42197678786624,0.32000064849853516,-0.8453186830878003,-0.7369996070861813,-1.983229167913521,0.5092299537411602,-1.360114387499852,-0.11388482667251054,-0.2750005722045916,48.67262163977814,16.285002878388333,0.6231147804136706,8,0.33499956130981445,1.0724997520446777,1.984999656677246,2.625,1.125,4,0.0475177346217992,2.714271441676279,14.369999885559082,1.0895542782963668,13.96500015258789,-2.6774134006029655,13.949999809265135,0.0475177346217992 5319,2019-08-12,13.890000343322756,14.279999732971193,13.770000457763672,14.204999923706055,920387.0,-0.014893619323794738,1.193549048682585,2.100002543137966,22.834643008534684,21.5835190264273,0.46878430044814934,1.0021030882786164,1.7964203729109869,2.658735555991969,33.04205984568493,0.5099992752075213,-0.8270629621391947,-0.8384996891021714,-2.012140390743184,0.3351410125388412,-1.4253200399226778,-0.2516793382816651,0.5,19.354823824019597,-12.10765322470251,0.5868203508205062,8,0.5174999237060529,1.2474994659423793,2.194999694824217,2.835000038146971,0.944999694824217,0,0.07451402604965796,-2.047610830056091,14.100000381469727,2.714271441676279,14.369999885559082,1.0895542782963668,13.96500015258789,0.07451402604965796 5320,2019-08-13,14.074999809265135,14.1850004196167,13.149999618530273,13.829999923706055,2557810.0,0.013318895706961875,3.4516057581282595,-0.7777784505647867,30.058925476603065,22.653674403947644,0.22253205810061338,0.7043626035107113,1.6056370295377533,2.448633272601155,34.50380673697786,1.0350008010864258,-0.7957068441005131,-0.5590002059936534,-1.6115489210281435,0.4935485090408367,-1.0852745635108985,-0.03272584847640836,0.31500053405762074,74.59674597284312,40.31306789301756,0.5262743575172453,8,-0.06750011444091619,0.7150001525878906,2.0350003242492694,2.5775003433227557,0.625,1,0.07033746248909223,1.193549048682585,13.890000343322756,-2.047610830056091,14.100000381469727,2.714271441676279,14.369999885559082,0.07033746248909223 5321,2019-08-14,13.630000114440918,14.149999618530273,13.460000038146973,14.104999542236328,1442401.0,-0.03161631977652235,1.442478204727865,-1.9387740802877513,27.370290869051743,23.362530242969576,0.5532699264279906,1.0433699910050453,2.025539151369177,2.8684818885442027,35.826325018447015,0.6899995803833008,-0.7812124692764435,-0.9027499198913578,-1.9310723649950816,0.12557252521236606,-1.4169111424432188,-0.38858869733949675,0.7104001998901381,38.70969478594248,2.4959767167975215,0.5141612225518618,8,0.2324995994567871,1.1599998474121076,2.391249895095825,2.989999771118164,0.8000001907348615,2,0.11482021769942574,3.4516057581282595,14.074999809265135,1.193549048682585,13.890000343322756,-2.047610830056091,14.100000381469727,0.11482021769942574 5322,2019-08-15,13.765000343322756,14.354999542236328,13.699999809265135,14.18000030517578,2716982.0,0.009904638866349291,-1.4036642022835553,0.8736851826940956,32.028473132672474,25.156142643803832,0.2904820052542121,0.8287860591138259,1.8639135751336529,2.7222726691691843,36.490926006570795,0.7249994277954102,-0.7602569104498968,-0.6902497291564931,-1.703870009636118,0.32337055132313175,-1.1970598693963055,-0.18343958891668066,-0.6150007247924822,49.59680365472403,9.586777771103755,0.5068101402398129,8,0.004999637603757989,1.0249996185302699,2.3312497138977033,2.8549995422363263,0.0499992370605451,3,0.11115144895098927,1.442478204727865,13.630000114440918,3.4516057581282595,14.074999809265135,1.193549048682585,13.890000343322756,0.11115144895098927 5323,2019-08-16,13.609999656677244,13.80500030517578,13.30500030517578,13.800000190734865,2040311.0,-0.011260492755505114,3.99998092658652,0.4578326542712099,31.802107519199808,27.111081430748563,0.36206260416271796,0.909523764907938,1.9934850269170017,2.8676039893640937,36.981155276207105,0.5,-0.769119039509258,-0.7685003757476832,-1.794597236384817,0.25759648488945075,-1.2815488060662492,-0.2554519454291171,-0.43590003967285007,38.17427944162944,-2.144076674744383,0.5130484303185667,8,0.16000032424926935,1.1800003051757812,2.567500352859499,3.0100002288818377,-0.7199993133544886,4,0.1274798423305139,-1.4036642022835553,13.765000343322756,1.442478204727865,13.630000114440918,3.4516057581282595,14.074999809265135,0.1274798423305139 5324,2019-08-19,14.255000114440918,14.375,13.755000114440918,13.755000114440918,1523686.0,0.047391658635878686,-1.4799995422363281,-2.631571550469258,44.782613382898596,30.343130145400558,-0.2715148290201128,0.21365173985433472,1.3263186159350546,2.214031904668765,36.74820783195677,0.7650003433227557,-0.7717862375548936,-0.08424992561340261,-1.0627572722529877,0.8942574210261824,-0.5735035989331951,0.4050037477063899,-1.057282498931885,90.20409402525173,47.74790449302597,0.48925367331979264,8,-0.4850001335144043,0.5349998474121076,1.8924996852874756,2.364999771118164,-1.9899997711181623,0,0.06804631773002634,3.99998092658652,13.609999656677244,-1.4036642022835553,13.765000343322756,1.442478204727865,13.630000114440918,0.06804631773002634 5325,2019-08-20,14.015000343322756,14.225000381469727,13.899999618530273,14.170000076293945,772361.0,-0.016836181633911873,1.452832768926812,-0.30999946594237926,40.00001067048247,32.704239682647554,-0.023831196972825097,0.3739836107232879,1.5355873458364968,2.4451749893809858,37.38236758874589,0.35500049591064453,-0.7261372716337195,-0.2614996910095204,-1.145045685604531,0.6220463035854902,-0.7032726883070257,0.18027330628798488,-0.7701914324340837,66.35516267727675,24.57409185462504,0.44177299729750524,8,-0.245000362396242,0.62499904632568,2.129999876022337,2.6049995422363263,-1.5950002670288104,1,0.05850871742681729,-1.4799995422363281,14.255000114440918,3.99998092658652,13.609999656677244,-1.4036642022835553,13.765000343322756,0.05850871742681729 5326,2019-08-21,14.19499969482422,14.295000076293945,14.050000190734865,14.0649995803833,708731.0,0.012843335504249431,-2.0625197441751415,-0.8387118606525815,42.18328750897125,33.63344308593189,-0.1874907717796166,0.13016897722228293,1.329699951513522,2.255838678270395,37.90182515313168,0.27999973297118963,-0.6275778719930099,-0.03675031661987127,-0.8331782383132929,0.7596776050735503,-0.43496427746658206,0.3614636442268395,-0.9049831403710957,83.17753677440535,43.22582412670412,0.39821396084671046,8,-0.42499971389770685,0.3499999046325666,1.9500005245208722,2.4250001907348615,-1.844999313354494,2,0.035575915836408845,1.452832768926812,14.015000343322756,-1.4799995422363281,14.255000114440918,3.99998092658652,13.609999656677244,0.035575915836408845 5327,2019-08-22,14.265000343322756,14.545000076293945,14.109999656677244,14.1850004196167,1113052.0,0.004931359633917998,-2.7825885045651257,0.6153834867769556,48.23009036274225,35.47671577012848,-0.30614650277838606,0.011120462005035137,1.233768531892773,2.1748972586139157,37.75324490600682,0.435000419616701,-0.5351634977109683,0.06475033760071014,-0.6685582764677616,0.7980589516691818,-0.3019039694335266,0.4314046446349469,-0.9315844510477564,77.4193722053109,34.59573393576533,0.36665430703423585,8,-0.4175004959106463,0.1749992370605451,1.8187499046325666,2.3549995422363263,-1.7800006866455114,3,0.011566768866588806,-2.0625197441751415,14.19499969482422,1.452832768926812,14.015000343322756,-1.4799995422363281,14.255000114440918,0.011566768866588806 5328,2019-08-23,13.885000228881836,14.40999984741211,13.850000381469727,14.30500030517578,1366817.0,-0.02663863338908312,-1.285713173557129,-5.250005960470023,48.30133289006968,38.306347979187926,0.044866818150266496,0.33837394948783484,1.5799861865358764,2.5372448870920508,37.67703794320494,0.5599994659423828,-0.47136311822663757,-0.2707498073577881,-0.9641339714269712,0.42263435671139504,-0.6174418893923797,0.07594227467680348,-0.47888928556569965,16.45571148332579,-29.222719555651732,0.3466920820345918,8,-0.03750038146972656,0.45999956130981445,2.0749998092651367,2.734999656677246,-1.1700000762939453,4,-0.005041458217114658,-2.7825885045651257,14.265000343322756,-2.0625197441751415,14.19499969482422,1.452832768926812,14.015000343322756,-0.005041458217114658 5329,2019-08-26,14.029999732971193,14.06999969482422,13.8149995803833,13.854999542236328,495313.0,0.010442888131017014,-1.000000000000014,-0.416667045108793,51.14942434237575,40.64973674205155,-0.08737361183444037,0.15318546089411633,1.4094461529606797,2.372143261430457,36.80313040985656,0.25500011444091975,-0.46995632237551455,-0.09525027275085307,-0.7516234555627719,0.5611229100610657,-0.4234368641568125,0.23293631865510633,-0.5555554416763879,29.452055689316875,-20.366765449679836,0.3281865914059598,8,-0.1049995422363299,0.3150000572204572,1.7962503433227521,2.590000152587889,-1.2399997711181658,0,-0.08125441278301537,-1.285713173557129,13.885000228881836,-2.7825885045651257,14.265000343322756,-2.0625197441751415,14.19499969482422,-0.08125441278301537 5330,2019-08-27,14.164999961853027,14.279999732971193,13.949999809265135,14.050000190734865,775208.0,0.009622254558179222,-1.095234058528255,0.6571408330199667,52.77777557019799,43.47279059773447,-0.23273982856411912,-0.018188734238608006,1.235118042977339,2.208999575084505,35.69631167758523,0.32999992370605824,-0.435684820564866,0.06224994659423899,-0.5529988386325542,0.6774987318210322,-0.2453744460191576,0.36987433920763557,-0.6263223234582735,47.94522516496595,-6.205169382752686,0.30762439261339697,8,-0.23999977111816406,0.17999982833862305,1.591249942779541,2.4549999237060547,-1.9049997329711914,1,-0.13413340089283832,-1.000000000000014,14.029999732971193,-1.285713173557129,13.885000228881836,-2.7825885045651257,14.265000343322756,-0.13413340089283832 5331,2019-08-28,14.1850004196167,14.324999809265135,13.914999961853027,14.210000038146973,731884.0,0.0014119631357243367,2.215695660954606,-0.2173884198829085,47.12287002858353,45.14994580839125,-0.1852112647020494,-0.08549606692846723,1.1731158348659037,2.161484619313285,35.674004990988294,0.4099998474121076,-0.35543501286989354,0.10950036048889089,-0.43271624595176306,0.6517169669295448,-0.16160794273143608,0.38060866370921786,-0.5859434349479944,50.68501203849706,-1.0767992057067843,0.2711083032203272,8,-0.26000022888183594,0.0774993896484375,1.5712494850158691,2.434999465942383,-2.0399999618530273,2,-0.12442723236595066,-1.095234058528255,14.164999961853027,-1.000000000000014,14.029999732971193,-1.285713173557129,13.885000228881836,-0.12442723236595066 5332,2019-08-29,14.385000228881836,14.454999923706055,14.104999542236328,14.1899995803833,899779.0,0.014099386912146628,1.0895542782963679,-7.800144960708018,54.53099850444482,47.675378140085144,-0.3218625818299685,-0.33330021409986443,0.9327334679557993,1.9319000241154072,35.536417421150816,0.35000038146972656,-0.3035319386535509,0.32900013923645055,-0.12877026395993774,0.7867705424328388,0.10011493763825641,0.5578853408346447,-0.7291866587156175,89.06255355101932,35.385267372828196,0.2288852015981939,8,-0.2350001335144043,-0.2050004005432129,1.3712496757507324,2.234999656677246,-2.039999961853029,3,-0.14146679284205288,2.215695660954606,14.1850004196167,-1.095234058528255,14.164999961853027,-1.000000000000014,14.029999732971193,-0.14146679284205288 5333,2019-08-30,14.364999771118164,14.395000457763672,14.1899995803833,14.289999961853027,941659.0,-0.0013903689569302324,2.0370234319259106,0.38461312740557435,58.0372129739687,49.148111427981824,-0.20506777271759802,-0.33189120178996845,0.9135430047874529,1.9228570945210564,34.77034333506585,0.2050008773803711,-0.1982917969144502,0.3099997043609619,-0.14482240900214727,0.7648218177240711,0.08258864767940644,0.5374107610425174,-0.6558350105842816,85.93748370186368,26.765346777807537,0.2274110566815549,8,-0.18499994277954102,-0.2674999237060547,1.3087501525878888,2.2024998664855957,-2.289999961853029,4,-0.13087366128754085,1.0895542782963679,14.385000228881836,2.215695660954606,14.1850004196167,-1.095234058528255,14.164999961853027,-0.13087366128754085 5334,2019-09-02,14.19499969482422,14.5,14.19499969482422,14.375,1024780.0,-0.011834325026286452,-2.38888653414153,-2.4000101725518883,52.04081334754118,50.48597839209946,-0.049700327692324464,-0.15445203008145292,1.0444701303366148,2.0637279049831445,33.42143330876186,0.3050003051757795,-0.11635673773149335,0.1302496433258078,-0.32795592529250683,0.5884552119441224,-0.09885314098334952,0.3593524276349651,-0.43568481534473413,47.86319909621055,-8.97126627648619,0.2291027843091573,9,-0.01499986648559748,-0.09749984741211115,1.3837499618530256,2.067500114440916,-2.024999618530275,0,-0.10426203410035773,2.0370234319259106,14.364999771118164,1.0895542782963679,14.385000228881836,2.215695660954606,14.1850004196167,-0.10426203410035773 5335,2019-09-03,13.949999809265135,14.244999885559082,13.835000038146973,14.170000076293945,1166947.0,-0.01725959075916128,1.2162160768919488,1.2222216335353926,55.839406912394224,52.00332499247979,0.20686349884785216,0.09544117410166741,1.2470669320631647,2.279155506947605,32.250180617282375,0.4099998474121094,-0.021145405662178263,-0.11475024223327779,-0.5729558108515924,0.34345532638503684,-0.3438530265424351,0.11435254207587953,-0.14354381797678073,17.29319965639014,-40.105810915060545,0.2291027843091573,9,0.2300000190734881,0.14750003814697443,1.2912499904632586,1.9475002288818377,-1.5149993896484357,1,-0.08315411206254453,-2.38888653414153,14.19499969482422,2.0370234319259106,14.364999771118164,1.0895542782963679,14.385000228881836,-0.08315411206254453 5336,2019-09-04,14.130000114440918,14.28499984741211,14.010000228881836,14.100000381469727,900832.0,0.012903247859274769,-1.6190435102474556,-0.13636225708427327,56.55295405997901,52.928087625506095,0.0186328170654928,-0.0754313453961295,1.0253973534553467,2.0680141436329365,30.882859216011582,0.33500003814697443,-0.008031632917361975,0.05700006484985387,-0.399582183184787,0.5135823128844947,-0.17129105916746745,0.2852911888671752,-0.2950000762939453,44.360916273126605,-13.445661849913435,0.22829112401732055,9,0.027499675750732422,-0.032500267028808594,1.0587496757507324,1.7375001907348633,-1.305000305175783,2,-0.13234252444541272,1.2162160768919488,13.949999809265135,-2.38888653414153,14.19499969482422,2.0370234319259106,14.364999771118164,-0.13234252444541272 5337,2019-09-05,14.779999732971193,14.869999885559082,14.255000114440918,14.255000114440918,1652959.0,0.046001388058445336,-1.3428579732680355,17.500143052420825,67.835363282965,55.09853544693892,-0.6153413988434426,-0.7305980313119758,0.335264321242267,1.3844292048905356,29.611720210405814,0.7399997711181641,0.06320631666335963,0.6864996910095229,0.1448735692754166,1.2281258127436292,0.41568663014247065,0.9573127518765752,-0.9449996948242205,91.30433180131155,29.7332270610392,0.2708130608670529,9,-0.4375000000000018,-0.7699999809265154,0.361250162124632,0.8950004577636701,-2.0999994277954137,3,-0.17828141561663025,-1.6190435102474556,14.130000114440918,1.2162160768919488,13.949999809265135,-2.38888653414153,14.19499969482422,-0.17828141561663025 5338,2019-09-06,14.770000457763672,14.850000381469727,14.664999961853027,14.850000381469727,676069.0,-0.0006765409599578387,3.6250149011754047,-0.152380917780498,59.73535803176004,56.052528079092724,-0.521437663922967,-0.7039207748607588,0.3004791727174059,1.354695866498659,28.287394915790543,0.18500041961669922,0.11677546453480758,0.6430004119873054,0.022538764189576455,1.2634620597850343,0.3327695880884409,0.9532312358861699,-0.8522004318237304,90.338218112259,31.051038018169194,0.3102308238988647,9,-0.41750049591064453,-0.7600007057189941,0.3712494373321533,0.7374992370605469,-1.9750003814697266,4,-0.16418416490029242,-1.3428579732680355,14.779999732971193,-1.6190435102474556,14.130000114440918,1.2162160768919488,13.949999809265135,-0.16418416490029242 5339,2019-09-09,14.925000190734865,15.020000457763672,14.824999809265135,14.864999771118164,838380.0,0.010494226687022268,-1.7857167185509182,-0.7500059604701841,67.77343822759585,57.718712818803596,-0.5991360416003317,-0.8194171624049904,0.09770419106391692,1.1564696752924544,26.59047036577496,0.25,0.14334497670938617,0.7462501525878924,0.042023177211639506,1.4504771279641453,0.39413666489976507,1.0983636402760197,-0.9310241760253923,91.98310266763148,32.20240762363665,0.35211348768812684,9,-0.4974999427795428,-0.8400001525878924,0.21624970436096014,0.5299997329711896,-2.0100002288818377,0,-0.19095479698814022,3.6250149011754047,14.770000457763672,-1.3428579732680355,14.779999732971193,-1.6190435102474556,14.130000114440918,-0.19095479698814022 5340,2019-09-10,15.0649995803833,15.21500015258789,15.0,15.0,1121609.0,0.009380193491410838,-5.615432017254281,1.0833187634109191,67.26190588822092,59.95638346987442,-0.6683264846959229,-0.9290798175272457,-0.08298105544581702,0.9733795760032891,24.209881446124427,0.28999996185302557,0.2062291322883425,0.8367495536804199,0.03132538693328435,1.6421737204275555,0.434037470306853,1.2394616370539868,-0.968421121368408,87.55181894590885,29.461214872118234,0.40271208337356756,9,-0.5399994850158691,-0.8824996948242188,-0.08249950408935547,0.27250051498413086,-2.5149993896484357,1,-0.1921672475755687,-1.7857167185509182,14.925000190734865,3.6250149011754047,14.770000457763672,-1.3428579732680355,14.779999732971193,-0.1921672475755687 5341,2019-09-11,15.19499969482422,15.515000343322756,15.18000030517578,15.1899995803833,1247262.0,0.008629280986519161,-25.801434402773722,0.07692533415499307,68.0232504412593,61.45552257396491,-0.7152028399887556,-0.9863955408201832,-0.25492958783014785,0.7990903626853445,21.901652865835825,0.4500007629394549,0.2560259587102518,0.8884996891021739,0.025749594314344648,1.7512497838900032,0.4571246417082584,1.3198747364960894,-0.9642106325805688,74.60312774843594,18.17436878811813,0.43137504739391475,9,-0.5199995040893572,-0.8624997138977069,-0.28374981880188166,0.14250040054321111,-2.6349992752075213,2,-0.1816386528884001,-5.615432017254281,15.0649995803833,-1.7857167185509182,14.925000190734865,3.6250149011754047,14.770000457763672,-0.1816386528884001 5342,2019-09-12,15.295000076293945,15.5649995803833,15.234999656677244,15.34000015258789,1689007.0,0.006581137445089036,-2.9999768807508485,-8.999809269498996,80.65218076363621,63.96829677281685,-0.7515817448862023,-1.0180932323381988,-0.4007721622677849,0.6559705907386402,20.139995566853163,0.36999988555908025,0.296641679303848,0.9120000839233402,-0.017342609060946756,1.8413427769076272,0.4473287374311976,1.3766714304154828,-0.8844214346992185,70.00004238554314,8.163217467423308,0.46467134649214303,9,-0.5950002670288086,-0.9375004768371582,-0.4549999237060547,0.014999866485595703,-2.4250001907348633,3,-0.1614906998828407,-25.801434402773722,15.19499969482422,-5.615432017254281,15.0649995803833,-1.7857167185509182,14.925000190734865,-0.1614906998828407 5343,2019-09-13,15.345000267028807,15.529999732971193,15.31999969482422,15.335000038146973,870610.0,0.0032690546247435837,-9.499761586878675,-0.22222693171699523,79.8186072461949,67.0547183171117,-0.7240962440939338,-0.9817835024921031,-0.4961727703684833,0.5665361136670057,17.82400237702208,0.23499965667724787,0.36715600972426543,0.8752502441406236,-0.07397363808939339,1.8244741263706405,0.4006383030256142,1.349862185255633,-0.7497142752279089,70.27035386483064,4.157913409781429,0.4746119411150085,9,-0.6450004577636701,-0.9875006675720197,-0.5050001144409162,-0.0350003242492658,-2.5450000762939418,4,-0.1736722004221275,-2.9999768807508485,15.295000076293945,-25.801434402773722,15.19499969482422,-5.615432017254281,15.0649995803833,-0.1736722004221275 5344,2019-09-16,15.225000381469727,15.390000343322756,15.154999732971193,15.270000457763672,812750.0,-0.007820129258447772,-1.5405282800998488,-4.499904634751896,74.20092745933707,69.09488726677202,-0.49464278354269275,-0.827830935423469,-0.4213247383578782,0.6486381689030125,16.761222981205208,0.2350006103515625,0.39637577783993727,0.7067503452301018,-0.29399821179981167,1.7074989022600153,0.2063760667151442,1.2071246237450595,-0.47456021549564475,39.823105942323764,-27.406450502769587,0.500374278514957,9,-0.4375004768371582,-0.8675007820129395,-0.4212503433227539,0.08499956130981445,-2.4549999237060547,0,-0.159605927375432,-9.499761586878675,15.345000267028807,-2.9999768807508485,15.295000076293945,-25.801434402773722,15.19499969482422,-0.159605927375432 5345,2019-09-17,14.835000038146973,15.199999809265135,14.595000267028807,15.1899995803833,1648412.0,-0.025615785454916717,2.226664225260447,7.888865341414826,62.69530769786695,69.77737100431514,0.038103780007405774,-0.39341925470338346,-0.07049457282325378,0.9976090772481498,15.401203516749252,0.6300001144409197,0.4095259173322692,0.27575001716613734,-0.7051801846213817,1.2566802189536563,-0.21471508372762216,0.7662151180598968,0.7299995422363281,24.742261959772748,-42.738511456817534,0.49046510089375933,9,0.07499980926513672,-0.47750043869018555,-0.0625,0.44750022888183594,-2.1350002288818377,1,-0.1294236650729238,-1.5405282800998488,15.225000381469727,-9.499761586878675,15.345000267028807,-2.9999768807508485,15.295000076293945,-0.1294236650729238 5346,2019-09-18,14.699999809265135,14.869999885559082,14.46500015258789,14.600000381469727,1134169.0,-0.009100116517337109,-1.1891884229057177,-0.28168889223197185,56.31261713089644,68.4970658763075,0.293305607272373,-0.23046174384632856,0.02150845069417251,1.0908573379052644,14.240695163839925,0.4049997329711914,0.45840572183309725,0.1154997825622548,-0.8518563795422551,1.0828559446667647,-0.36817829849000105,0.5991778636145106,0.8455997848510766,21.36361626553065,-41.59492633927195,0.4836780810522551,9,0.31500005722046076,-0.2649998664855939,-0.3012499809265119,0.27250003814697443,-1.8350000381469709,2,-0.14625847934876612,2.226664225260447,14.835000038146973,-1.5405282800998488,15.225000381469727,-9.499761586878675,15.345000267028807,-0.14625847934876612 5347,2019-09-19,14.43000030517578,14.875,14.30500030517578,14.604999542236328,1565512.0,-0.018367313441676414,-1.682356320291519,-1.7500023841994823,51.183981044629846,67.5469128777375,0.5681876011246487,0.05537189612956972,0.2477106267686171,1.3163924426868991,13.754005882565739,0.5699996948242205,0.5131905698109307,-0.16274971961975204,-1.1214082233984044,0.7959087841589003,-0.6420789715090773,0.31657953226957325,1.0723753112792984,10.204086399040847,-47.78861454576344,0.47932925188932607,9,0.5049996376037615,0.004999637603761542,-0.10375046730041326,0.5424995422363299,-1.1750001907348615,3,-0.1295911189196819,-1.1891884229057177,14.699999809265135,2.226664225260447,14.835000038146973,-1.5405282800998488,15.225000381469727,-0.1295911189196819 5348,2019-09-20,13.8149995803833,14.654999732971193,13.725000381469727,14.399999618530273,3745518.0,-0.042619591946362556,-1.4313758244936523,3.3428719346048705,44.04388457011553,64.91029580468413,1.15492835964411,0.7007892889136382,0.8098975570851437,1.8865735944924573,13.18320703719224,0.9299993515014666,0.5424845699892504,-0.774250411987305,-1.744233057328188,0.1957322333535778,-1.2592417346577474,-0.2892590893168627,1.6155335173950185,5.40535741594921,-51.64339871773615,0.4849913226704417,9,0.8300004005432129,0.6200003623962402,0.4650003910064697,1.1575002670288086,-0.7349996566772461,4,-0.0684038887823114,-1.682356320291519,14.43000030517578,-1.1891884229057177,14.699999809265135,2.226664225260447,14.835000038146973,-0.0684038887823114 5349,2019-09-23,12.890000343322756,13.760000228881836,12.460000038146973,13.600000381469727,5568952.0,-0.06695615382963915,1.5242728694401004,1.2136751997417714,36.304912680865534,61.47062989275575,1.9678459497549223,1.6190111477415616,1.668472426186872,2.759961395574779,13.060315723832726,1.3549995422363281,0.44908610215886746,-1.6422496795654276,-2.8543660249432765,-0.4301333341875786,-2.248307852254353,-1.0361915068765022,2.4040901371508756,15.693443105665109,-44.468043252728236,0.6060581726889249,9,1.122499465942381,1.122499465942381,1.3899996280670148,2.0824995040893537,0.11499977111816229,0,-0.006982168362354768,-1.4313758244936523,13.8149995803833,-1.682356320291519,14.43000030517578,-1.1891884229057177,14.699999809265135,-0.006982168362354768 5350,2019-09-24,12.265000343322756,12.8100004196167,12.229999542236328,12.789999961853027,5130312.0,-0.04848719808791635,1.0530985102439716,0.739436042708488,28.389335287684858,57.066861542358595,2.4070213041274755,2.2075518951629416,2.221478557416537,3.3307085137598484,13.537011205486518,0.6600008010864276,0.3736123728556535,-2.1722496986389146,-3.7486461381984544,-0.595853259079373,-2.9604479184186854,-1.3840514788591438,2.7456810929182094,1.3232814755737499,-58.32376235798771,0.7881982197797707,9,1.6324992179870588,1.6324992179870588,2.014999628067015,2.7074995040893537,0.49499988555908025,1,0.04117408074234952,1.5242728694401004,12.890000343322756,-1.4313758244936523,13.8149995803833,-1.682356320291519,14.43000030517578,0.04117408074234952 5351,2019-09-25,12.420000076293945,12.420000076293945,11.979999542236328,12.135000228881836,2804327.0,0.01263756450325526,2.087724699174151,-0.5428572466585062,19.10994195816359,50.22883500841719,2.0305232595919804,2.0169531883458838,2.004795477566727,3.1273151146883222,14.229307915391963,0.4400005340576172,0.2554692137624013,-1.9289999485015876,-3.7443600537689505,-0.11363984323422294,-2.836680001135269,-1.0213198958679062,2.2569995326664625,15.198634351771693,-38.773276554295116,0.9076800526336822,9,1.3349995613098145,1.3524994850158691,1.7849996089935303,2.552499771118164,0.5,2,0.022544261775458763,1.0530985102439716,12.265000343322756,1.5242728694401004,12.890000343322756,-1.4313758244936523,13.8149995803833,0.022544261775458763 5352,2019-09-26,12.350000381469727,12.515000343322756,12.28499984741211,12.34000015258789,1811640.0,-0.0056360462475218975,-2.8333147897957858,0.03508854117867516,18.81442526116666,43.45059256563628,1.831438254731685,2.0307989674282627,2.0219875440456008,3.1495396647102147,15.206255436414946,0.2300004959106463,0.11436961614452379,-1.8972496509551995,-3.920348931574779,0.12584962966438162,-2.908799291264991,-0.885700010645408,1.9494192181493109,13.831806087899878,-34.071890318338255,1.0115496403097906,9,1.3349995613098145,1.422499179840088,1.8074994087219238,2.622499465942383,0.8999996185302734,3,0.04170035414906992,2.087724699174151,12.420000076293945,1.0530985102439716,12.265000343322756,1.5242728694401004,12.890000343322756,0.04170035414906992 5353,2019-09-27,12.484999656677244,12.625,12.345000267028807,12.404999732971193,1467171.0,0.010931115063775643,-1.8000133515167958,7.999809269501839,18.39376484557623,37.249796719662854,1.394757746224693,1.8421829180494989,1.8401409832664424,2.9658676878577968,16.142910726585036,0.2799997329711932,-0.05283830130003686,-1.6682503700256373,-3.837720942635796,0.5012202025845216,-2.7529856563307167,-0.5835150837205578,1.4897011349082145,28.37078200192225,-13.38060983503722,1.0847352863050796,9,1.105000019073488,1.2874999046325701,1.6587500572204608,2.487500190734865,0.8400001525878906,4,0.061674047171628166,-2.8333147897957858,12.350000381469727,2.087724699174151,12.420000076293945,1.0530985102439716,12.265000343322756,0.061674047171628166 5354,2019-09-30,12.71500015258789,12.720000267028807,12.484999656677244,12.55500030517578,1468593.0,0.01842214675493703,1.7647118221903662,2.000000000000111,20.25317036366374,32.53400368252916,0.8619100447473294,1.576444652101877,1.5683849357995001,2.6828484920234885,17.323461675743612,0.2350006103515625,-0.27044720688622803,-1.3642498970031731,-3.626696728904392,0.8981969348980439,-2.4954733129537807,-0.23302648105256552,0.9804424640886893,88.55419679450868,50.423554087612956,1.1312234159506085,9,0.7124996185302734,1.0574994087219238,1.3812496662139893,2.2574996948242188,0.43000030517578125,0,0.028706234112303664,-1.8000133515167958,12.484999656677244,-2.8333147897957858,12.350000381469727,2.087724699174151,12.420000076293945,0.028706234112303664 5355,2019-10-01,12.789999961853027,12.90999984741211,12.6899995803833,12.6899995803833,1600309.0,0.0058985299539986435,-3.399988555951859,0.6250029802350741,19.127085504809543,28.402277946297282,0.5211224464884037,1.4862874401412736,1.4442254324551982,2.562711421114802,17.689324757769555,0.2200002670288086,-0.5054564258281253,-1.2312500953674324,-3.5659693775313315,1.1034691867964685,-2.398609736449382,-0.06389045428548279,0.6652806244019178,87.09679073315996,51.36635110642733,1.1673596410819502,10,0.6374998092651367,0.9824995994567871,1.3450000286102295,2.182499885559082,0.6450004577636719,1,0.016810019798994658,1.7647118221903662,12.71500015258789,-1.8000133515167958,12.484999656677244,-2.8333147897957858,12.350000381469727,0.016810019798994658 5356,2019-10-02,12.260000228881836,12.704999923706055,12.260000228881836,12.704999923706055,2063337.0,-0.041438603170598,1.0,-4.449979972915752,14.913287277650426,24.372200861077342,0.7471841403178203,1.97001186078419,1.9236960973818018,3.040680610387424,18.354453347288064,0.5299997329711914,-0.7518484544201982,-1.6677498340606682,-4.1304044353604965,0.7949047672391583,-2.8990771347105824,-0.4364225334107541,0.988741011210502,0.0,-30.098646934933058,1.2313273006499135,10,1.0574994087219238,1.5124993324279785,1.874999761581421,2.7124996185302734,0.9449996948242188,2,0.04078303349637058,-3.399988555951859,12.789999961853027,1.7647118221903662,12.71500015258789,-1.8000133515167958,12.484999656677244,0.04078303349637058 5357,2019-10-04,12.145000457763672,12.3100004196167,12.024999618530273,12.199999809265135,1766111.0,-0.009380079035174127,1.0727287859924608,0.12359413307730155,13.553519939295,20.98438256876395,0.5631965159224084,1.978943876538695,1.9920750779201626,3.1063648602292844,20.532492007111202,0.2850008010864258,-0.9697021695724377,-1.6509996414184567,-4.202031511110405,0.9000322282734938,-2.926515576264432,-0.3754837065724814,0.9261169446288253,13.559413355747369,-10.984473633868381,1.2755159348459753,10,0.7249994277954102,1.6274991035461426,1.9487495422363281,2.8274993896484375,0.7949991226196289,4,0.06381223460842733,1.0,12.260000228881836,-3.399988555951859,12.789999961853027,1.7647118221903662,12.71500015258789,0.06381223460842733 5358,2019-10-07,12.345000267028807,12.345000267028807,11.984999656677244,12.15999984741211,1465922.0,0.01646766584823678,2.8918896627094317,-3.3636836538295576,17.78522179763189,18.926639137293545,0.14834921482345464,1.6737691072202772,1.750685851211193,2.85252252239302,22.842694555753134,0.3600006103515625,-1.1736452027116364,-1.329749822616579,-3.9161339931695256,1.2566343479363695,-2.6229419078930523,-0.03655773734010559,0.5733606349418263,38.91897687778427,15.634149586698864,1.293192085276474,10,0.09999942779541193,1.4274992942810076,1.8199996948242205,2.6274995803833026,0.6799993515014666,0,0.0733090087805246,1.0727287859924608,12.145000457763672,1.0,12.260000228881836,-3.399988555951859,12.789999961853027,0.0733090087805246 5359,2019-10-08,12.074999809265135,12.404999732971193,12.0600004196167,12.350000381469727,1024444.0,-0.021871239523970964,-1.2622953895220792,-1.4864862078386936,18.27584831004461,17.802918362000188,0.3247333212185737,1.8122206033299246,1.979658198477642,3.0724716505385565,24.85235959618884,0.34499931335449396,-1.3695785991391105,-1.4572502613067648,-4.0675343819421474,1.1530338593286178,-2.7623923216244552,-0.1521082009890744,0.7119905023426956,9.729744219446067,-12.81839643167987,1.3051420603176913,10,0.3699998855590838,1.6974997520446795,2.0637500286102313,2.8975000381469744,0.5950002670288104,1,0.10351967037224097,2.8918896627094317,12.345000267028807,1.0727287859924608,12.145000457763672,1.0,12.260000228881836,0.10351967037224097 5360,2019-10-09,12.170000076293945,12.255000114440918,12.015000343322756,12.164999961853027,746785.0,0.007867517062477791,1.7428515375937803,-0.018182196498115078,20.649644938742426,17.97399647095339,0.24008791700861742,1.5696927721946068,1.8446937880682555,2.9361664420980293,26.582681827006,0.2399997711181623,-1.5077222001498356,-1.217500019073487,-3.7907172572382706,1.3557172190912965,-2.504108638155879,0.06910860000890473,0.5040115276018753,25.694493195139096,2.872735100772868,1.2866086190823918,10,0.2774996757507324,1.6024994850158691,1.968749761581421,2.802499771118164,-0.185000419616701,2,0.08011506781901656,-1.2622953895220792,12.074999809265135,2.8918896627094317,12.345000267028807,1.0727287859924608,12.145000457763672,0.08011506781901656 5361,2019-10-10,12.4350004196167,12.585000038146973,11.885000228881836,12.104999542236328,2425644.0,0.021774884277852236,1.2222212130432348,65.99866488651536,26.829266131442253,18.864534345428456,-0.025212192625472696,1.14607838343054,1.5382773008960928,2.631381958136039,27.529444366068663,0.6999998092651367,-1.5379352094640009,-0.8144997119903561,-3.273048452312201,1.644049028331489,-2.0437740821512786,0.41477465817056647,-0.4550008773803711,78.57147722829471,51.91663633732851,1.2292743701609226,10,-0.03750038146972656,1.2899994850158691,1.703749418258667,2.53749942779541,-1.1750001907348633,3,0.08041817179374289,1.7428515375937803,12.170000076293945,-1.2622953895220792,12.074999809265135,2.8918896627094317,12.345000267028807,0.08041817179374289 5362,2019-10-11,12.824999809265135,12.824999809265135,12.255000114440918,12.354999542236328,1516571.0,0.03136303791620265,1.4255292382175742,1.4242394467547652,37.8676439651553,21.028298692048352,-0.38079143605934185,0.5918914543580964,1.1090889743032388,2.2101685625015914,28.233268767701738,0.569999694824217,-1.4618380104939543,-0.3010003089904796,-2.5675664341909172,1.965565816209958,-1.4342833715906984,0.8322827536097392,-0.939999580383299,100.0,67.73846456325857,1.1332830626002186,10,-0.4274997711181623,0.9000000953674334,1.302500009536745,2.1475000381469744,-2.0299997329711914,4,0.02962963899355353,1.2222212130432348,12.4350004196167,1.7428515375937803,12.170000076293945,-1.2622953895220792,12.074999809265135,0.02962963899355353 5363,2019-10-14,12.68000030517578,12.699999809265135,12.34000015258789,12.600000381469727,1306899.0,-0.01130600438563778,5.000047684140403,0.1702125069242772,46.81817958505893,23.979966383314483,-0.22933970375137847,0.555478580750103,1.2249794131083664,2.331336426938682,28.97512871456549,0.4849996566772443,-1.365463460402351,-0.3127498149871837,-2.3296323720529557,1.7041327420785883,-1.3211910935200706,0.6956914635457032,-0.7950000762939435,84.57451395560945,48.14280444913015,1.0084412785328862,10,-0.2825002670288068,1.0449995994567889,1.496249437332155,2.29249954223633,-1.9149999618530256,0,0.020504674207412643,1.4255292382175742,12.824999809265135,1.2222212130432348,12.4350004196167,1.7428515375937803,12.170000076293945,0.020504674207412643 5364,2019-10-15,12.795000076293945,12.914999961853027,12.579999923706055,12.725000381469727,1140952.0,0.009069382362019818,1.1612942920955645,0.8749970197649385,59.498209723041136,28.46564685200688,-0.3707906963477239,0.26255643956033303,1.094018325227541,2.1962050549843823,30.028271842014163,0.33500003814697266,-1.2520713441100693,-0.07625002861022878,-1.7981242345002695,1.645624177279812,-0.93718713155525,0.7846870743347925,-0.8723998641967778,88.34952265347448,45.51561411652028,0.8609371029450207,10,-0.39499998092651367,0.929999828338623,1.3862497806549072,2.177499771118164,-2.3000001907348633,1,0.017975735901906154,5.000047684140403,12.68000030517578,1.4255292382175742,12.824999809265135,1.2222212130432348,12.4350004196167,0.017975735901906154 5365,2019-10-16,12.914999961853027,12.9350004196167,12.529999732971193,12.739999771118164,945734.0,0.009378654540332043,2.7674288629155503,2.5000136239782016,58.98366983115972,33.362356024619025,-0.526569011687382,-0.009128253391004648,0.9607343464890068,2.056806494794511,31.854806575775953,0.40500068664550604,-1.1388869493916438,0.13974986076354945,-1.314414500057742,1.593914221584841,-0.5873323196470963,0.8668320411741952,-0.9328557647705082,98.09519484471006,49.6272260305996,0.7270821804106454,10,-0.5049996376037598,0.809999942779541,1.3412501811981201,2.057499885559082,-2.3999996185302734,2,-0.01897018089684377,1.1612942920955645,12.795000076293945,5.000047684140403,12.68000030517578,1.4255292382175742,12.824999809265135,-0.01897018089684377 5366,2019-10-17,12.550000190734865,13.050000190734865,12.505000114440918,12.864999771118164,1524654.0,-0.02826169354984598,-1.6913601759471493,-1.7999956403507236,53.27868724311363,37.776263502821095,-0.12975144608368794,0.1966211119004555,1.3074512260886841,2.4012058917805916,33.41439465200363,0.5450000762939471,-1.053589475712016,-0.11774992942809881,-1.2564724462818724,1.0209725874256748,-0.6871111878549865,0.45161132899878886,-0.4916274958496114,37.10692427466791,-15.091988578574636,0.569361258426887,10,-0.08249998092651545,1.1749997138977033,1.8037497997283918,2.4224996566772443,-2.1050004959106445,3,-0.04501996218890392,2.7674288629155503,12.914999961853027,1.1612942920955645,12.795000076293945,5.000047684140403,12.68000030517578,-0.04501996218890392 5367,2019-10-18,12.5600004196167,12.75,12.399999618530273,12.550000190734865,1089681.0,0.0007968309744901259,-1.2580569740970897,-0.031746800645466394,51.28206465815742,41.498134931768384,-0.08347107813563781,0.041468130845345286,1.265851006167594,2.372849381987713,34.803723635428014,0.35000038146972656,-0.9686970378563675,-0.014249706268310902,-0.7943322814037064,0.7658328688670846,-0.40429099383600864,0.37579158129938683,-0.4024649751464846,30.985951437831776,-23.226264868320374,0.3900412875676981,10,-0.09250020980834961,1.1649994850158691,1.9437496662139893,2.352499008178711,-1.9800004959106428,4,-0.1035031964413371,-1.6913601759471493,12.550000190734865,2.7674288629155503,12.914999961853027,1.1612942920955645,12.795000076293945,-0.1035031964413371 5368,2019-10-21,12.869999885559082,12.970000267028807,12.574999809265135,12.574999809265135,1240700.0,0.02468148531732628,-1.6779685125916983,29.499332443263093,52.57903203744626,45.309599790368566,-0.34773584894528575,-0.36149221948731736,0.9359064694130907,2.0445131893531645,35.06557610872964,0.4099998474121076,-0.7923804378293084,0.3429997444152839,-0.1987069939764634,0.8847064828070312,0.07214637521941114,0.6138531136111567,-0.623217966462402,72.30766973553881,21.51253110178334,0.2708533691958734,10,-0.4024996757507324,0.8375000953674316,1.6587498188018799,2.0375003814697283,-2.465000152587889,0,-0.16122764784119492,-1.2580569740970897,12.5600004196167,-1.6913601759471493,12.550000190734865,2.7674288629155503,12.914999961853027,-0.16122764784119492 5369,2019-10-22,12.800000190734865,12.90999984741211,12.635000228881836,12.869999885559082,787833.0,-0.005438981775187202,2.6666709052299633,-0.23728703973102414,50.16667058733027,48.58926930687832,-0.18336221183555246,-0.3147165024930967,0.991506431362362,2.0977385233357975,33.814377068530575,0.27499961853027344,-0.5886324889985506,0.2775000572204611,-0.2528869481398903,0.8078870625808126,0.012306554540286285,0.542693559900636,-0.4728964444743671,61.538495396691594,14.701787358815047,0.26519350268017555,10,-0.33249998092651545,0.8375000953674299,1.7287495136260969,2.1075000762939453,-2.4000005722045916,1,-0.15898436071001953,-1.6779685125916983,12.869999885559082,-1.2580569740970897,12.5600004196167,-1.6913601759471493,12.550000190734865,-0.15898436071001953 5370,2019-10-23,12.770000457763672,12.989999771118164,12.649999618530273,12.649999618530273,926271.0,-0.002343729103450154,-4.666629579591512,-1.7143051771117601,60.20001235962859,52.297129998899024,-0.06627108043906027,-0.2581806502936157,1.0004969424558467,2.1091821060359734,32.21249648010648,0.3400001525878906,-0.4102314566541292,0.22225031852722132,-0.30459197210379685,0.7490926091582395,-0.04117082678828865,0.4856714638427313,-0.37060706705573665,56.92315592561331,3.9899947226855943,0.2634211453155092,10,-0.11750030517578125,0.7724995613098145,1.8024992942810059,2.064999580383301,-2.260000228881836,2,-0.17815195698144837,2.6666709052299633,12.800000190734865,-1.6779685125916983,12.869999885559082,-1.2580569740970897,12.5600004196167,-0.17815195698144837 5371,2019-10-24,12.699999809265135,12.9350004196167,12.619999885559082,12.824999809265135,1298208.0,-0.005481648080598034,-1.2105312470720786,-1.0416593817054756,61.30345385632257,54.901108875695385,0.05059325988385943,-0.1751053146604864,1.0625876558325977,2.153085451810556,30.3255361341027,0.3150005340576172,-0.21025057043596895,0.1382496833801259,-0.3891796707530215,0.6656790375132733,-0.1254649936864478,0.4019643604466996,-0.23554573855450656,50.847476804706645,-6.774301317459674,0.26371467706657364,10,-0.004999637603757989,0.680000305175783,1.9337499141693133,2.127499580383301,-2.444999694824217,3,-0.17204720462659695,-4.666629579591512,12.770000457763672,2.6666709052299633,12.800000190734865,-1.6779685125916983,12.869999885559082,-0.17204720462659695 5372,2019-10-25,12.864999771118164,12.864999771118164,12.600000381469727,12.800000190734865,1318448.0,0.012992123175675552,7.153880012324486,-0.519996643066392,60.74379530200948,56.44839951091212,-0.12084405457263436,-0.3157323315387721,0.88707986037622,1.9614053383111312,28.580608956337848,0.2649993896484375,-0.015837706010124464,0.2774996757507324,-0.2566448664086174,0.8116442179100822,0.010427404671057516,0.5445719468304073,-0.3419910884051127,69.8795153036018,9.483332001518491,0.26707227107967463,10,-0.1399998664855957,0.5150003433227539,1.8600001335144043,1.9250001907348615,-2.5149993896484375,4,-0.18810727705777552,-1.2105312470720786,12.699999809265135,-4.666629579591512,12.770000457763672,2.6666709052299633,12.800000190734865,-0.18810727705777552 5373,2019-10-28,13.255000114440918,13.404999732971193,12.8149995803833,12.8149995803833,2399335.0,0.030314834843472083,-1.6818156202993748,6.769282685564397,73.22836153431992,57.973971934387535,-0.4701438064020067,-0.6799497838651831,0.49588377265380146,1.548478210248593,26.93490399963272,0.5900001525878924,0.14579368897190648,0.6289999961853034,0.020182460318979523,1.2378175320516274,0.3245912282521406,0.9334087641184663,-0.6792922809256847,81.36649200393774,13.95983077208004,0.30440876793316224,10,-0.35250043869018555,0.014999866485595703,1.429999828338623,1.5349998474121076,-3.109999656677246,0,-0.2018106501425474,7.153880012324486,12.864999771118164,-1.2105312470720786,12.699999809265135,-4.666629579591512,12.770000457763672,-0.2018106501425474 5374,2019-10-29,13.079999923706055,13.3149995803833,13.020000457763672,13.300000190734865,921536.0,-0.01320257934545066,1.3600019836501451,-0.500000000000004,67.36641638165625,58.90538821777604,-0.27989933029395964,-0.5019372530652149,0.6468365739575965,1.6974650077489706,25.432607469681777,0.2949991226196289,0.21838127154353693,0.43574981689453196,-0.20532868843670649,1.0768283222257704,0.11521056422891363,0.7562890695601503,-0.4799995422363281,59.62732036256225,-12.516334177340035,0.3205392526656192,10,-0.17750024795532227,-0.25749969482421875,1.4600000381469727,1.7100000381469709,-2.899999618530275,1,-0.2045107191389749,-1.6818156202993748,13.255000114440918,7.153880012324486,12.864999771118164,-1.2105312470720786,12.699999809265135,-0.2045107191389749 5375,2019-10-30,13.005000114440918,13.149999618530273,12.9350004196167,13.0600004196167,1041837.0,-0.005733930405397603,-1.2051234398841895,0.2500010837194967,61.7283965152796,59.84424480357226,-0.21321194310010583,-0.4321614434533849,0.7041587780635048,1.7431166315115139,24.23250525618225,0.21499919891357422,0.2548217627787732,0.34999999999999964,-0.30834707403323947,1.0083470740332388,0.0208264629833792,0.6791735370166201,-0.3083998107910162,50.310566364531226,-20.151696828658245,0.3291735370166199,10,-0.10250043869018555,-0.3600001335144043,1.0074996948242188,1.4400000572204572,-2.880000114440918,2,-0.20030761037964306,1.3600019836501451,13.079999923706055,-1.6818156202993748,13.255000114440918,7.153880012324486,12.864999771118164,-0.20030761037964306 5376,2019-10-31,12.760000228881836,13.104999542236328,12.604999542236328,13.050000190734865,1601419.0,-0.018838899146723653,1.5000083446781218,5.272697322790988,48.57768901854974,59.54375862139363,0.07231366008898554,-0.15576851813776926,0.9224668595722321,1.9587222791440375,22.52001725548325,0.5,0.23190016712805495,0.08000011444091726,-0.5526633025859571,0.7126635314677916,-0.2363315940725208,0.3963318229543553,0.6449995040893572,19.87577345418742,-44.9148327098048,0.3163317085134373,10,0.22999954223632812,-0.11500024795532227,1.1374993324279785,1.569999694824217,-2.4850006103515625,3,-0.1763322852383027,-1.2051234398841895,13.005000114440918,1.3600019836501451,13.079999923706055,-1.6818156202993748,13.255000114440918,-0.1763322852383027 5377,2019-11-01,12.920000076293945,12.9399995803833,12.68000030517578,12.869999885559082,798934.0,0.012539172769758578,4.7778130993631915,-0.17241447348949374,55.217388059330204,59.836909290491846,-0.034922438170887915,-0.26849631355170445,0.7348274177547065,1.7698004938618155,20.47004857515728,0.2599992752075213,0.20476957831355413,0.20124998092651403,-0.3868054004643753,0.7893053623174033,-0.09277770976893152,0.49527767162195957,0.46899965286254996,39.375057369456826,-21.966504395371857,0.2940276906954448,11,0.08249998092651367,-0.27500009536743164,0.8437495231628418,1.1349992752075178,-2.5450000762939453,4,-0.2062693456746072,1.5000083446781218,12.760000228881836,-1.2051234398841895,13.005000114440918,1.3600019836501451,13.079999923706055,-0.2062693456746072 5378,2019-11-04,13.25,13.30500030517578,12.9399995803833,12.949999809265135,1752493.0,0.025541789609703658,-1.2812499068679202,5.999980926586467,59.045726324602754,60.823471039077674,-0.34123525800756305,-0.5557111957049621,0.39270307273367067,1.4110668986963013,18.25785563860358,0.38500022888183416,0.23243579358238264,0.48599991798400843,-0.11996684785357203,1.091966683821589,0.1830165350652173,0.7889833009027996,0.12331972541809222,90.84513001535282,31.560006813929114,0.3029833829187907,11,-0.24749994277954102,-0.6050000190734863,0.47874975204467773,0.7099995613098145,-2.4449996948242205,0,-0.2188678957381338,4.7778130993631915,12.920000076293945,1.5000083446781218,12.760000228881836,-1.2051234398841895,13.005000114440918,-0.2188678957381338 5379,2019-11-05,13.324999809265135,13.335000038146973,13.005000114440918,13.239999771118164,1626470.0,0.00566036296340644,5.2856831454755175,0.28333328035145294,58.299594360115215,60.612313483576195,-0.37317563770615614,-0.561026704118607,0.30152588461490915,1.3110704428495588,16.10588329552361,0.3299999237060547,0.2734066151216741,0.4984997272491434,-0.06458463481326682,1.0615840893115536,0.2169575462179374,0.7800419082803494,0.03295351248932121,98.6301065632342,42.42610120682457,0.28154218103120515,11,-0.32249975204467596,-0.6799998283386213,0.3562498092651385,0.5299997329711932,-2.4099998474121076,1,-0.2386491104705568,-1.2812499068679202,13.25,4.7778130993631915,12.920000076293945,1.5000083446781218,12.760000228881836,-0.2386491104705568 5380,2019-11-06,13.145000457763672,13.470000267028807,13.109999656677244,13.350000381469727,1132400.0,-0.013508394302287785,-1.618171729782183,-2.4117627259366143,63.019705800721596,60.80300814406496,-0.15018171640530475,-0.3206789208707512,0.45857057983747573,1.457427785179588,13.893805184711718,0.3600006103515625,0.285061207412582,0.26975035667419434,-0.21777247711040815,0.7572731904587968,0.025988939781893095,0.5135117735664956,-0.5400009155273438,62.42779919715036,3.6508311214228186,0.24376141689230094,11,-0.1100001335144043,-0.4675002098083496,0.4549992084503174,0.6274991035461426,-2.1050004959106445,2,-0.22556105358191225,5.2856831454755175,13.324999809265135,-1.2812499068679202,13.25,4.7778130993631915,12.920000076293945,-0.22556105358191225 5381,2019-11-07,13.4350004196167,13.600000381469727,13.154999732971193,13.210000038146973,2032404.0,0.022061616717688803,-1.6567124239198068,-1.0975632449129598,67.05653934642973,61.504424149000556,-0.36314623680457636,-0.5606657625496254,0.14786773813351317,1.1340927667248657,12.525900320202222,0.4549999237060547,0.32046928357344484,0.509750318527221,0.007445404629814689,1.0120552324246272,0.25859786157851694,0.760902775475925,-0.8127008628845207,82.06522302501325,18.95608104592378,0.2511524569487033,11,-0.3325004577636719,-0.692500114440918,0.16499924659729004,0.33749914169311523,-2.52500057220459,3,-0.24637144147637724,-1.618171729782183,13.145000457763672,5.2856831454755175,13.324999809265135,-1.2812499068679202,13.25,-0.24637144147637724 5382,2019-11-08,13.204999923706055,13.380000114440918,13.145000457763672,13.380000114440918,1378535.0,-0.017119500463492088,1.6857074348368675,-0.7777773068282965,56.74044435472699,59.67243335126802,-0.08922808084026812,-0.3169891320177687,0.3476183017303871,1.3291621626354075,11.652754354369673,0.28999996185302734,0.32465026399651364,0.26074981689453125,-0.2541775492436358,0.7756771830326983,0.0032861338254477346,0.5182134999636148,-0.5435923339843747,40.15151843551364,-20.893781027512567,0.25746368306908385,11,-0.10249996185302734,-0.46249961853027344,0.3399996757507324,0.5674996376037598,-2.0399999618530273,4,-0.22188567376783908,-1.6567124239198068,13.4350004196167,-1.618171729782183,13.145000457763672,5.2856831454755175,13.324999809265135,-0.22188567376783908 5383,2019-11-11,12.9399995803833,13.260000228881836,12.864999771118164,13.19499969482422,1857326.0,-0.020068182116912858,1.0519441272420567,1.4571419229323102,52.61192861392703,58.03304582152032,0.14124372919018846,-0.03321449649206798,0.5793104707016496,1.5584535100009091,10.457538903245863,0.3950004577636719,0.32721603571453173,-0.017250490188597922,-0.5169922218113996,0.48249124143420374,-0.26712135599999876,0.2326203756228029,-0.24104827899169834,10.204047208785735,-48.68124369880303,0.24987086581140103,11,0.16250038146972656,-0.19749927520751953,0.38125014305114746,0.8324999809265137,-1.8399991989135742,0,-0.19822253968785075,1.6857074348368675,13.204999923706055,-1.6567124239198068,13.4350004196167,-1.618171729782183,13.145000457763672,-0.19822253968785075 5384,2019-11-12,13.024999618530273,13.239999771118164,12.949999809265135,12.960000038146973,1210754.0,0.006568782140907503,-5.823525451872884,-0.2549002008324994,54.66177520768127,57.24786567623161,0.053217861938248845,-0.10550959084572398,0.4667836727186039,1.4393132680135423,9.714094934098325,0.3000001907348633,0.3234156646732842,0.05624957084655691,-0.4383302068019219,0.5508293484950357,-0.1910403179776825,0.3035394596707963,-0.29000635393554575,21.768668645809548,-35.82131700475897,0.2472898888242392,11,0.0775003433227539,-0.2824993133544922,0.08375000953674316,0.747499942779541,-1.8399991989135742,1,-0.17044141100750343,1.0519441272420567,12.9399995803833,1.6857074348368675,13.204999923706055,-1.6567124239198068,13.4350004196167,-0.17044141100750343 5385,2019-11-13,12.670000076293945,13.0,12.59000015258789,13.0,2568063.0,-0.02725524396417489,1.4848481345548075,-5.07695467816952,49.503315597724985,57.350713073917746,0.3975018827699941,0.2426340412520549,0.7974620742445744,1.7579213784392351,8.971355437945984,0.4349994659423828,0.2388746911994808,-0.2864999771118164,-0.798514516309524,0.22551456208589116,-0.5425072467106702,-0.030492707512962625,0.9300003051757812,7.920782730378391,-48.43506972873486,0.25600726959885417,11,0.4250001907348633,0.07250022888183594,0.4387495517730713,1.1024994850158691,-1.5950002670288086,2,-0.13851618815098432,-5.823525451872884,13.024999618530273,1.0519441272420567,12.9399995803833,1.6857074348368675,13.204999923706055,-0.13851618815098432 5386,2019-11-14,11.984999656677244,12.744999885559082,11.8100004196167,12.359999656677244,6374834.0,-0.054064752603937505,-1.5793143001462868,1.1363638990838945,37.570619718590606,55.389961036057784,1.0739441660444236,0.9308614797813739,1.443877303555725,2.4019381717338373,8.99416421347429,0.9349994659423828,0.16196048663559104,-0.9432503700256358,-1.593410564371231,-0.2930901756800406,-1.2683304671984335,-0.6181702728528382,1.5948007202148453,11.146450387058099,-41.701861195117814,0.32508009717279734,11,0.7200007438659686,0.7200007438659686,1.1250000000000018,1.7874999046325701,-0.7399997711181623,3,-0.07884853749643006,1.4848481345548075,12.670000076293945,-5.823525451872884,13.024999618530273,1.0519441272420567,12.9399995803833,-0.07884853749643006 5387,2019-11-15,11.260000228881836,12.164999961853027,11.260000228881836,12.100000381469727,6503953.0,-0.06049223600865827,-1.1547608775618639,2.2400004069010415,24.25805965744992,51.52466473970747,1.7195374355992374,1.6374262171801188,2.100116804897274,3.078767321674839,9.100903409477837,0.9049997329711914,0.0877022428061025,-1.6032497882843018,-2.58420677666429,-0.6222927999043133,-2.093728282474297,-1.1127712940943066,2.249008149719238,0.0,-47.206860556736046,0.49047849418999434,11,1.1700000762939453,1.1700000762939453,1.8012497425079346,2.4649996757507324,-0.08500003814697266,4,-0.031083514596383144,-1.5793143001462868,11.984999656677244,1.4848481345548075,12.670000076293945,-5.823525451872884,13.024999618530273,-0.031083514596383144 5388,2019-11-18,10.795000076293944,11.449999809265135,10.699999809265137,11.399999618530273,4580078.0,-0.04129663793391136,1.12765980471995,0.7202374194485968,22.56902291062842,47.55460124532005,2.0111695535474947,2.043788065003074,2.4898583637458547,3.4905679905824503,9.980921899920256,0.7499999999999982,0.0535820954516506,-1.9644999504089373,-3.312648385057585,-0.6163515157602895,-2.6385741677332604,-1.2904257330846143,2.5790678133239755,3.740168049431799,-40.16492435553167,0.6740742173243237,11,1.355000019073488,1.355000019073488,2.266249895095827,2.929999828338625,0.4250001907348633,0,0.034275116530254834,-1.1547608775618639,11.260000228881836,-1.5793143001462868,11.984999656677244,1.4848481345548075,12.670000076293945,0.034275116530254834 5389,2019-11-19,10.765000343322754,11.109999656677246,10.720000267028807,10.850000381469727,3180912.0,-0.0027790396256753835,-3.4571310238090645,0.1404960371255442,22.815529710666226,43.087470568647234,1.832557811999747,2.0169224246696125,2.437702365125194,3.464737629977222,10.908497683089944,0.3899993896484393,-0.019077350032237206,-1.8927496910095218,-3.5086230877917046,-0.27687629422733906,-2.7006863894006123,-1.0848129926184313,2.395142099866943,2.826109942053924,-38.60527326066059,0.8079366983910911,11,1.3849997520446777,1.3849997520446777,2.2962496280670166,2.9599995613098145,0.34999942779541016,1,0.031119370874406416,1.12765980471995,10.795000076293944,-1.1547608775618639,11.260000228881836,-1.5793143001462868,11.984999656677244,0.031119370874406416 5390,2019-11-20,10.494999885559082,10.744999885559082,10.40999984741211,10.734999656677246,3181813.0,-0.025081323655613774,1.5769211018596634,2.823525451873128,22.677917800856648,38.156512619139114,1.8853938254859752,2.221651941967014,2.616202499896774,3.679964598463968,12.201162741151073,0.35500049591064453,-0.14773184623679292,-2.0490001201629635,-3.9301296314611758,-0.16787060886475125,-2.9895648758120696,-1.1084353645138574,2.4683311469166505,3.6402585335470765,-38.84401728263389,0.9405647556491064,11,1.4000000953674316,1.510000228881836,2.567500114440918,3.2300000190734863,0.7049999237060547,2,0.06574564474336442,-3.4571310238090645,10.765000343322754,1.12765980471995,10.795000076293944,-1.1547608775618639,11.260000228881836,0.06574564474336442 5391,2019-11-21,10.515000343322754,10.5649995803833,10.164999961853027,10.324999809265137,2976416.0,0.0019057130044557447,1.7586274935380122,-0.7916696469017476,19.975035402627924,34.071467180017,1.57305615561644,2.1392438101794085,2.4988566543297495,3.603792830977417,13.58069228499796,0.39999961853027344,-0.29416760589054114,-1.9197496891021721,-4.005408574761612,0.16590919655726744,-2.962579131931891,-0.8769202462724532,2.1929975706466163,17.500019073486328,-24.329231471262382,1.0428294428297196,11,1.1974997520446777,1.367499828338623,2.552499771118164,3.2099995613098145,0.5249996185302734,3,0.05325719901645032,1.5769211018596634,10.494999885559082,-3.4571310238090645,10.765000343322754,1.12765980471995,10.795000076293944,0.05325719901645032 5392,2019-11-22,10.44499969482422,10.654999732971193,10.324999809265137,10.489999771118164,2657676.0,-0.006657217899473045,-1.3157901781531627,-0.23684184108818018,12.550071073549248,29.620149675530584,1.3526212719858108,2.127738550793307,2.465467645945685,3.614569141232719,14.90059304126556,0.32999992370605646,-0.4569767905110833,-1.868750333786009,-4.123268288550642,0.3857676209786245,-2.9960093111683257,-0.7414913564036922,1.9578384648911893,21.78986507547775,-13.267523028027576,1.1272589773823163,11,1.2575001716613752,1.4375004768371564,2.6512503623962385,3.280000209808348,0.45000076293945135,4,0.0765916911545037,1.7586274935380122,10.515000343322754,1.5769211018596634,10.494999885559082,-3.4571310238090645,10.765000343322754,0.0765916911545037 5393,2019-11-25,10.579999923706056,10.619999885559082,10.34000015258789,10.5,2268422.0,0.012924866713852845,2.5,-1.777773068283075,13.92905417344538,25.094291782837704,0.9472650283038178,1.8783633275825284,2.224902901676865,3.4209275093007623,16.501533614553416,0.2799997329711914,-0.6750777945219575,-1.6000000953674292,-3.935344075027931,0.7353438842930728,-2.7676720851976793,-0.43232810553717904,1.554297652265868,43.91535406053481,16.20138690244653,1.1676719898302508,11,1.0025000572204572,1.3025002479553205,2.5162501335144025,3.144999980926512,0.36999988555908025,0,0.05623821089975811,-1.3157901781531627,10.44499969482422,1.7586274935380122,10.515000343322754,1.5769211018596634,10.494999885559082,0.05623821089975811 5394,2019-11-26,10.404999732971193,10.654999732971193,10.404999732971193,10.630000114440918,1650426.0,-0.0165406608692642,-1.2222184546264072,-2.8125074505876175,13.947378789943556,21.14363213752866,0.7951534860043434,1.9422647849345989,2.2939970947353103,3.536950710987391,18.151925958774413,0.25,-0.8682495355320281,-1.6412502765655503,-4.06432116534117,0.781820612210069,-2.85278572095336,-0.42971483217774065,1.4929821293064638,41.37927632552557,17.310485211423433,1.2115354443878095,11,1.0500001907348615,1.4775004386901838,2.6825003623962385,3.320000171661375,0.48000049591064275,1,0.07832778039148369,2.5,10.579999923706056,-1.3157901781531627,10.44499969482422,1.7586274935380122,10.515000343322754,0.07832778039148369 5395,2019-11-27,10.399999618530273,10.5,10.369999885559082,10.454999923706056,1806261.0,-0.0004805492137665013,-1.2608760552634635,0.24444538634341675,6.827896760141158,17.727774031034276,0.4965042123047336,1.8362434870611537,2.2034223577787024,3.488014345404638,20.125875670868133,0.13000011444091797,-1.0500696617154723,-1.5160003662109371,-4.001333415340383,0.9693326829185089,-2.7586668907756593,-0.273333841646215,1.2900244156964273,47.95913600959107,29.93656883493812,1.2426665245647226,11,0.7650003433227539,1.4825005531311035,2.652500629425049,3.325000286102295,0.039999961853027344,2,0.06875001719364815,-1.2222184546264072,10.404999732971193,2.5,10.579999923706056,-1.3157901781531627,10.44499969482422,0.06875001719364815 5396,2019-11-28,10.510000228881836,10.539999961853027,10.329999923706056,10.399999618530273,1244443.0,0.010576982152534775,1.470587575312167,-1.9999999999999354,10.309310495354111,16.17791301302363,0.17351914180672345,1.6327475136847074,2.0015066930647247,3.3234508065035993,22.039168740336727,0.21000003814697088,-1.2640372830892872,-1.2934997558593757,-3.8213053627911027,1.2343058510723512,-2.55740255932524,-0.029596952393511344,0.9970209166600235,56.06074617807675,39.15039401730124,1.2639028034658637,11,0.2974996566772461,1.372499942779541,2.5874998569488525,3.2149996757507324,-0.04500007629394531,3,0.06565171887315069,-1.2608760552634635,10.399999618530273,-1.2222184546264072,10.404999732971193,2.5,10.579999923706056,0.06565171887315069 5397,2019-11-29,10.255000114440918,10.449999809265137,10.255000114440918,10.43000030517578,2401563.0,-0.024262617401298314,-1.2285655119045673,-1.590901997503105,10.339767038782554,14.819106805040754,0.3028118884176223,1.7685289749027504,2.1684377629357776,3.5234479665055822,24.08959717562007,0.25500011444091797,-1.4620195338563526,-1.4152498722076423,-3.975994985383931,1.1454952409686463,-2.6956224287957866,-0.134877315619498,1.0909784890582817,0.0,-17.02506293009523,1.2803725565881448,11,0.38249969482421875,1.627500057220459,2.7825000286102295,3.4699997901916504,0.04500007629394531,4,0.07654800961988162,1.470587575312167,10.510000228881836,-1.2608760552634635,10.399999618530273,-1.2222184546264072,10.404999732971193,0.07654800961988162 5398,2019-12-02,10.350000381469727,10.56999969482422,10.300000190734863,10.300000190734863,2243668.0,0.00926379970440272,-9.79993896507665,-0.2857150642230862,10.603867841899742,13.462255486288925,0.15427369549757408,1.5232249095469559,2.004482914664097,3.3729597711286736,26.136062583934226,0.31499958038330256,-1.5715425559373184,-1.17524962425232,-3.6873120109874264,1.3368127624827864,-2.4312808176198732,0.08078156911523315,0.8542607850319328,23.75008940705232,7.022469995898454,1.2560311933675534,12,0.10499954223632812,1.5324997901916504,2.7024996280670166,3.374999523162842,0.0149993896484375,0,0.05265701026153535,-1.2285655119045673,10.255000114440918,1.470587575312167,10.510000228881836,-1.2608760552634635,10.399999618530273,0.05265701026153535 5399,2019-12-03,10.145000457763672,10.4350004196167,10.029999732971193,10.399999618530273,2533889.0,-0.019806755183611302,1.4923060671150283,-5.099963760514219,11.094029562997108,12.17515679319342,0.2928769815370664,1.5576327132439385,2.166544498433197,3.519838179470689,28.353117464821214,0.40500068664550604,-1.5726050404889254,-1.2212495803833008,-3.655005286717472,1.2125061259508705,-2.4381274335503864,-0.004371727216215149,0.9345493641801514,21.296432021559777,3.3120924863337002,1.216877853167086,12,0.1974992752075213,1.669999599456787,2.941249370574951,3.5799994468688965,0.0,1,0.07934936571495399,-9.79993896507665,10.350000381469727,-1.2285655119045673,10.255000114440918,1.470587575312167,10.510000228881836,0.07934936571495399 5400,2019-12-04,10.18000030517578,10.265000343322754,10.050000190734863,10.15999984741211,1581273.0,0.0034499601609503383,1.2631531395874116,-0.07843342583380632,15.221621597783454,11.646999703766255,0.2329976559620146,1.3587784515858043,2.1082764175024185,3.4278471461613034,30.38109800482576,0.21500015258789062,-1.5233734625742095,-1.0379997253417983,-3.3748314337830063,1.2988319830994097,-2.2064155795624014,0.13041612887880483,0.752612504311875,27.777885703890508,8.55976795691949,1.168415854220604,12,0.1624994277954137,1.6349997520446795,2.6824996471405047,3.544999599456789,0.09999942779541371,2,0.0692534285433779,1.4923060671150283,10.145000457763672,-9.79993896507665,10.350000381469727,-1.2285655119045673,10.255000114440918,0.0692534285433779 5401,2019-12-05,10.125,10.34000015258789,10.125,10.170000076293944,1453981.0,-0.005402780307169119,-8.55554613656593,-2.2499523173756595,20.519521310747663,12.53249417456608,0.25351882744389087,1.2154015458245055,2.133892771076283,3.429907678377017,32.13530085280832,0.21500015258789062,-1.4770189927771487,-0.9275000095367432,-3.0634316939380426,1.2084316748645563,-1.9954658517373929,0.14046583266390655,0.6812469787753503,17.592643285160676,-3.888869874672821,1.0679658422006495,12,0.21749973297119318,1.690000057220459,2.648749828338623,3.5999999046325684,0.1099996566772461,3,0.031111069667486557,1.2631531395874116,10.18000030517578,1.4923060671150283,10.145000457763672,-9.79993896507665,10.350000381469727,0.031111069667486557 5402,2019-12-06,10.274999618530273,10.3149995803833,9.973999977111816,10.130000114440918,2341270.0,0.014814777138792534,2.0311152931602305,-3.222205738990506,33.85094271447272,14.74603734579134,0.08590227817680685,0.879743696114879,1.9579030208269934,3.2327319053217956,34.0902239180966,0.3409996032714844,-1.4048994540607787,-0.6310003757476803,-2.5345967311339255,1.2725959796385649,-1.582798553440803,0.3207978019454423,0.42257274583249504,50.503319460245535,25.6714885492858,0.9517981776931222,12,0.03950023651123047,1.512000560760498,2.5425002574920654,3.450000286102295,0.055000305175783026,4,0.018491536847842216,-8.55554613656593,10.125,1.2631531395874116,10.18000030517578,1.4923060671150283,10.145000457763672,0.018491536847842216 5403,2019-12-09,10.375,10.449999809265137,10.229999542236328,10.244999885559082,1439705.0,0.00973239758465616,-1.749989569239389,0.8965555796715403,38.392868800206145,17.462202902487185,-0.05166895455487186,0.6089482597745235,1.8281865646109114,3.088372326302146,36.76698558680416,0.2200002670288086,-1.3210616917246885,-0.40275001525878906,-2.0588914524820012,1.253391421964423,-1.2308207338703951,0.425320703352817,0.2068007824026168,84.24373199338038,54.28906766913189,0.8280707186116063,12,-0.10300016403198242,1.4120001792907715,2.4487500190734863,3.3499999046325684,-0.2700004577636719,0,-0.007228897278567348,2.0311152931602305,10.274999618530273,-8.55554613656593,10.125,1.2631531395874116,10.18000030517578,-0.007228897278567348 5404,2019-12-10,10.80500030517578,10.984999656677246,9.70199966430664,10.350000381469727,7103939.0,0.04144581254706314,2.148471544182694,3.4999963320250753,58.423910649155694,23.19509333459991,-0.46819825080327604,0.004325357303491373,1.3654394068755416,2.617739469573218,39.00280119530939,1.2829999923706055,-1.1928688147599367,0.13825025558471538,-1.1376406106234427,1.4141411217928734,-0.49969517751936365,0.7761956886887944,-0.8310003280639631,85.97043237943588,50.5107199413798,0.6379454331040787,12,-0.4615006446838361,0.8459997177124041,2.018749713897707,2.919999599456789,-1.5310001373290998,1,-0.040721936291556404,-1.749989569239389,10.375,2.0311152931602305,10.274999618530273,-8.55554613656593,10.125,-0.040721936291556404 5405,2019-12-11,10.914999961853027,11.25,10.654999732971193,10.895000457763672,4776844.0,0.0101804399417329,-1.3799965286321192,0.04395496141286367,60.36267253826307,28.75657800603424,-0.5559239788773684,-0.25707634433830506,1.2208780961650803,2.4636619421671675,40.75872201482553,0.5950002670288068,-1.0706778957499257,0.3359999179840081,-0.5378456923851758,1.209845528353192,-0.10092288720058384,0.7729227231686,-1.2130002975463867,78.35917535528672,38.949394837284736,0.4369228051845916,12,-0.43900012969970703,0.7360000610351562,1.908750057220459,2.809999942779541,-1.6569995880126953,2,-0.07054507620526218,2.148471544182694,10.80500030517578,-1.749989569239389,10.375,2.0311152931602305,10.274999618530273,-0.07054507620526218 5406,2019-12-12,11.039999961853027,11.104999542236328,10.720000267028807,10.800000190734863,2664109.0,0.011452130136222038,1.0810831709504907,12.000286109389156,64.98740045882025,34.828537274927314,-0.668094570765831,-0.4811733421180797,1.079142456190766,2.2977375447338613,41.10679094639546,0.3849992752075213,-0.9267293299984942,0.5082499027252201,-0.11043529196641444,1.1269350974168546,0.1989073053794037,0.8175925000710365,-1.3380002975463867,86.4341090047043,42.94507064311477,0.3093425973458168,12,-0.564000129699707,0.6110000610351562,1.8162503242492676,2.684999942779541,-2.357999801635742,3,-0.06884060068006292,-1.3799965286321192,10.914999961853027,2.148471544182694,10.80500030517578,-1.749989569239389,10.375,-0.06884060068006292 5407,2019-12-13,10.90999984741211,11.3149995803833,10.90999984741211,11.220000267028807,2690855.0,-0.011775372725553734,-1.612897966215364,-1.2916696469017401,58.333325305777585,40.1318103264693,-0.48658103338178016,-0.39920633497089675,1.1942586188749313,2.388755433980444,40.50476400766149,0.4049997329711914,-0.7597431218196409,0.3957498073577881,-0.15192731368868628,0.9434269284042625,0.12191124683455179,0.6695883678810244,-1.1460801696777345,74.8915217580245,30.156977638160356,0.2738385605232369,12,-0.40150022506713867,0.6310000419616699,2.012500286102295,2.815000057220459,-2.633999824523926,4,-0.061869862527539454,1.0810831709504907,11.039999961853027,-1.3799965286321192,10.914999961853027,2.148471544182694,10.80500030517578,-0.061869862527539454 5408,2019-12-16,11.164999961853027,11.1899995803833,10.949999809265137,10.96500015258789,1493081.0,0.02337306306208653,-1.0869500317199687,-0.645159801759069,68.44659519978072,46.504317619445246,-0.6859508254866462,-0.6588450509960957,0.9205832233727254,2.0977762235681396,39.22564011480279,0.2799997329711914,-0.6082974125498914,0.6322499275207516,0.023096335366046716,1.2414035196754565,0.32767313144339916,0.936826723598104,-1.3080154899597165,90.70058113238336,43.66034093128137,0.30457679607735233,12,-0.6565003395080566,0.31599998474121094,1.757500171661377,2.559999942779541,-2.73699951171875,0,-0.07478728535601253,-1.612897966215364,10.90999984741211,1.0810831709504907,11.039999961853027,-1.3799965286321192,10.914999961853027,-0.07478728535601253 5409,2019-12-17,11.100000381469727,11.274999618530273,11.100000381469727,11.175000190734863,1326495.0,-0.005821726879120637,-3.6666581895400734,-0.3749994039529838,66.50944542061072,52.2029647108705,-0.5266178677557019,-0.5981276010353795,0.9744714315060357,2.128209025207319,37.800791519568264,0.17499923706054688,-0.43125516159549093,0.5505003452301018,-0.10239522447855443,1.203395914938758,0.2240525603757746,0.8769481300844291,-1.1555350030670155,67.42435626968751,19.653501887858113,0.3264477848543278,12,-0.5915007591247559,0.3709993362426758,1.8224997520446777,2.624999523162842,-2.312000274658205,1,-0.08963971216563626,-1.0869500317199687,11.164999961853027,-1.612897966215364,10.90999984741211,1.0810831709504907,11.039999961853027,-0.08963971216563626 5410,2019-12-18,11.1850004196167,11.260000228881836,11.05500030517578,11.100000381469727,1202392.0,0.007657660831153823,-1.3428537174184065,-1.1333367241839707,66.10978770165431,57.268549865415686,-0.5074281208680134,-0.6627643349012242,0.8760560254402989,2.0091847384809576,36.01515024186126,0.20499992370605646,-0.24982495935116233,0.601000356674195,-0.11009670568981456,1.3120974190382046,0.24545182549218936,0.9565488878562007,-1.1583029890951533,78.15137633795058,30.13083226457087,0.3555485311820049,12,-0.6765007972717285,0.1659994125366211,1.737499713897705,2.539999485015869,-2.517000198364258,2,-0.1708538381830037,-3.6666581895400734,11.100000381469727,-1.0869500317199687,11.164999961853027,-1.612897966215364,10.90999984741211,-0.1708538381830037 5411,2019-12-19,11.074999809265137,11.30500030517578,10.920000076293944,11.210000038146973,1519019.0,-0.009834654110395857,1.3692266159606818,-1.588237274063436,71.0256249743242,61.399070116510295,-0.27770180498151475,-0.5361474265589461,0.962543395185719,2.082339812730149,34.01566019681903,0.38500022888183594,-0.05385663797777518,0.462999773025512,-0.280040952921663,1.206040498972687,0.0914794100519245,0.8345201359990995,-0.9710042497518856,40.74075818335519,-12.802419241718773,0.3715203629735873,12,-0.566500186920166,0.1484999656677246,1.8437504768371582,2.6500000953674316,-2.2749996185302734,3,-0.16406315726567666,-1.3428537174184065,11.1850004196167,-3.6666581895400734,11.100000381469727,-1.0869500317199687,11.164999961853027,-0.16406315726567666 5412,2019-12-20,11.244999885559082,11.244999885559082,10.984999656677246,11.06999969482422,2172412.0,0.015349894286384336,1.9714279486215334,-1.296295511380481,72.0987469429449,65.14416768792572,-0.33038048120144836,-0.6778966028694171,0.7579479323874967,1.8753901564137223,32.16192215996422,0.26000022888183594,0.11084610424576447,0.5929998397827152,-0.19684623475178142,1.3828459143172118,0.198076802515466,0.9879228770499644,-1.0683440847936279,84.4154846892019,25.984056854880123,0.3949230372672483,12,-0.7365002632141113,-0.31150007247924805,1.4600005149841309,2.442500114440918,-2.442999839782715,4,-0.22792349945981072,1.3692266159606818,11.074999809265137,-1.3428537174184065,11.1850004196167,-3.6666581895400734,11.100000381469727,-0.22792349945981072 5413,2019-12-23,11.175000190734863,11.265000343322756,11.079999923706056,11.15999984741211,1003751.0,-0.006224961808502405,-1.1142882055139094,0.08571615413540068,77.24866523464173,67.23580708631306,-0.1508279974403024,-0.5913544854927224,0.7965000387832326,1.9138852852269217,30.186677200769687,0.18500041961669922,0.24779145024028182,0.49325013160705566,-0.32932141640355184,1.3158216796176632,0.08196435760175191,0.9045359056123594,-0.9300437631923391,66.2337565828264,2.9767371157331937,0.41128577400530336,12,-0.1900005340576172,-0.5990004539489746,1.255000114440918,2.237499713897705,-2.14500045776367,0,-0.2594183551111011,1.9714279486215334,11.244999885559082,1.3692266159606818,11.074999809265137,-1.3428537174184065,11.1850004196167,-0.2594183551111011 5414,2019-12-27,11.220000267028807,11.425000190734865,11.18000030517578,11.300000190734865,1197837.0,0.00402685239605205,-2.062501490117517,-5.333206179668366,77.36841180648453,69.125333671671,-0.14613752306605754,-0.6030867115555925,0.7162195441818202,1.8434698315065283,28.05378097436966,0.2500000000000018,0.3465912548276826,0.49750018119811834,-0.3477808396322004,1.342781202028437,0.07485967078295985,0.9201406916132768,-0.9108412503158352,59.405964901015764,-7.994453928954002,0.422640510415159,12,-0.14750003814697088,-0.6565003395080549,0.9299998283386248,1.912499427795412,-2.030000686645506,4,-0.24884133248188278,-1.1142882055139094,11.175000190734863,1.9714279486215334,11.244999885559082,1.3692266159606818,11.074999809265137,-0.24884133248188278 5415,2019-12-30,11.114999771118164,11.244999885559082,11.039999961853027,11.199999809265137,953164.0,-0.009358332746140618,1.3428537174184336,1.0625014901174934,75.3845995841004,70.28057801892434,-0.010933329928651148,-0.4656477004270734,0.7801235542075773,1.9229847157796378,25.89312077300127,0.2049999237060547,0.43595319713629266,0.3567496776580814,-0.4915753854692628,1.2050747407854256,-0.06741285390559071,0.7809122092217535,-0.7165734604834402,38.61379220480018,-33.63756849958115,0.42416253156367173,12,0.052500247955322266,-0.5514998435974121,1.0350003242492676,2.0174999237060547,-1.7829999923706037,0,-0.2093566992554735,-2.062501490117517,11.220000267028807,-1.1142882055139094,11.175000190734863,1.9714279486215334,11.244999885559082,-0.2093566992554735 5416,2020-01-02,11.199999809265137,11.454999923706055,11.149999618530273,11.15999984741211,1682073.0,0.007647327026298445,-9.166605737900342,-0.470587575312188,74.53579868529633,72.08085283887087,-0.07917690227404428,-0.5231251350148476,0.6659342513549866,1.812495089394659,23.692672464049124,0.3400001525878906,0.457425110284035,0.4072497367858894,-0.45458100194745477,1.2690804755192335,-0.02366563258078358,0.8381651061525623,-0.7194475882224012,45.74468732689299,-28.04905081009455,0.4309153693666721,1,-0.012499809265136719,-0.6215000152587891,0.7500002384185791,1.7874999046325684,-2.1259994506835938,3,-0.22607139563682077,1.3428537174184336,11.114999771118164,-2.062501490117517,11.220000267028807,-1.1142882055139094,11.175000190734863,-0.22607139563682077 5417,2020-01-03,11.039999961853027,11.244999885559082,11.005000114440918,11.229999542236328,1583014.0,-0.014285700905079524,1.1818134528603692,-4.749994039529838,67.09510900077032,71.9306877056475,0.11309597767912294,-0.3175822938587949,0.7939614158594352,1.9393494909584827,21.261822375739037,0.23999977111816406,0.4634145597878838,0.20799989700317312,-0.6216124802043037,1.03761227421065,-0.2068062916005644,0.6228060856069106,-0.4620029705439599,7.777747165996622,-62.021688961285086,0.4148061886037383,1,0.14750003814697266,-0.4615001678466797,0.757500171661377,1.8249998092651367,-2.0799999237060547,4,-0.20289853069367103,-9.166605737900342,11.199999809265137,1.3428537174184336,11.114999771118164,-2.062501490117517,11.220000267028807,-0.20289853069367103 5418,2020-01-06,10.895000457763672,10.979999542236328,10.649999618530273,10.979999542236328,1547745.0,-0.013134013096954611,6.764787721030428,0.44736459049636346,52.71084821869713,70.3975102387682,0.24112525303010202,-0.13666621547249136,0.8946503843512446,2.054335007281024,19.42790704045277,0.3900003433227539,0.44478741250984477,0.035750389099121094,-0.7624071482522119,0.8339079264504541,-0.3633283795765454,0.4348291577747876,0.5599994659423828,30.434875323419863,-35.77742754791531,0.3990787686756661,1,0.1574993133544922,-0.3165006637573242,0.8974995613098145,1.9699993133544922,-1.8670005798339844,0,-0.19210650060100298,1.1818134528603692,11.039999961853027,-9.166605737900342,11.199999809265137,1.3428537174184336,11.114999771118164,-0.19210650060100298 5419,2020-01-07,10.949999809265137,11.0,10.84000015258789,10.979999542236328,1027742.0,0.005048127507169875,3.5713818612825436,0.35294183645992283,51.09033823658735,68.72868252042744,0.18172055707729662,-0.13519641872437482,0.7973226519051924,1.9726898804676658,17.10509159924614,0.15999984741210938,0.4539507715276514,0.05049977302551234,-0.6737704905025428,0.7747700365535675,-0.3116353587385152,0.4126349047895399,0.4889001083374023,37.2670903111465,-26.276489144382616,0.36213513176402745,1,0.10249996185302734,-0.37150001525878906,0.7825002670288086,1.9149999618530273,-1.8280000686645508,1,-0.1753424757751476,6.764787721030428,10.895000457763672,1.1818134528603692,11.039999961853027,-9.166605737900342,11.199999809265137,-0.1753424757751476 5420,2020-01-08,10.885000228881836,10.984999656677246,10.770000457763672,10.895000457763672,1036754.0,-0.005936034841599103,1.2631658200654527,0.33334392980894556,44.98382456333109,65.83514914142819,0.2231572511941433,-0.015464818140690895,0.8193329600450419,2.0074412889901403,14.716958377426707,0.21499919891357422,0.41535267990652613,-0.04974980354309011,-0.6903702850482443,0.590870677962064,-0.3700600442956681,0.27056043720948786,0.5381216827392574,29.192611336991654,-30.156077056581815,0.3203102407525772,1,0.16749954223632812,-0.3065004348754883,0.7837498188018799,1.9624996185302734,-1.843000411987303,2,-0.15571893549446936,3.5713818612825436,10.949999809265137,6.764787721030428,10.895000457763672,1.1818134528603692,11.039999961853027,-0.15571893549446936 5421,2020-01-09,10.4399995803833,11.06999969482422,10.43000030517578,11.0,3242660.0,-0.04088200635198769,-1.2068983660899106,55.99876025176426,37.36558188756791,61.97590857971964,0.6354331361889916,0.47889815976727057,1.2175437196011387,2.4264043994595443,12.73786155453615,0.639999389648441,0.3717696982192322,-0.510500431060791,-1.0786916543001581,0.05769079217857609,-0.7945960426804746,-0.22640481944110746,0.9676598853759764,1.2269055651315242,-53.8359841160425,0.28409561161968344,1,0.5025005340576172,0.13850021362304688,1.0837504863739014,2.33750057220459,-1.5439996719360352,3,-0.10613025346453708,1.2631658200654527,10.885000228881836,3.5713818612825436,10.949999809265137,6.764787721030428,10.895000457763672,-0.10613025346453708 5422,2020-01-10,10.46500015258789,10.59000015258789,10.354999542236328,10.529999732971193,1879443.0,0.002394690920444642,1.5405413764839913,0.11607059228239955,28.527614720283793,56.56245852256876,0.5455214257355685,0.49419966504477664,1.1397598053853883,2.373091759372789,10.486308517849055,0.2350006103515625,0.3201553014290983,-0.49499988555908203,-1.0203770105124477,0.030377239394283606,-0.7576884480357648,-0.2323113230823992,0.9035529467480465,15.384697465227537,-33.71741660123441,0.2626885624766829,1,0.4399995803833008,0.11349964141845703,0.8799998760223389,2.2174997329711914,-1.5450000762939453,4,-0.13291923303626207,-1.2068983660899106,10.4399995803833,1.2631658200654527,10.885000228881836,3.5713818612825436,10.949999809265137,-0.13291923303626207 5423,2020-01-13,10.300000190734863,10.475000381469727,10.300000190734863,10.470000267028807,1309702.0,-0.015766837978709924,-1.058824849375624,2.615402673239627,26.87861383202211,50.952480969850726,0.6407294429124466,0.6885974872486784,1.236398032788685,2.5110076759256437,8.6441738928008,0.17500019073486328,0.25942543950043984,-0.6562498569488522,-1.1999591139386343,-0.11254059995907006,-0.9281044854437432,-0.3843952284539611,1.007739695175097,0.0,-44.851855304778084,0.2718546284948908,1,0.5774998664855957,0.2784996032714844,0.9599997997283936,2.2199997901916504,-1.5419998168945312,0,-0.13009709978386774,1.5405413764839913,10.46500015258789,-1.2068983660899106,10.4399995803833,1.2631658200654527,10.885000228881836,-0.13009709978386774 5424,2020-01-14,10.364999771118164,10.375,10.140000343322754,10.300000190734863,1664003.0,0.006310638755305131,4.529401204995008,-0.3823503012487558,26.023373385794656,45.46790028115009,0.49360106805122683,0.6207712833339638,1.1080241902255175,2.408728238818858,8.494103242387954,0.2349996566772461,0.1773099346783038,-0.5692502498626713,-1.1712144423769217,0.03271394265157923,-0.8702323461197974,-0.2682681536055451,0.8621209391777889,24.193503730099682,-15.766811132699129,0.30098209625712546,1,0.43250036239624023,0.2135000228881836,0.8037502765655518,2.1550002098083496,-1.552999496459961,1,-0.12899179186805154,-1.058824849375624,10.300000190734863,1.5405413764839913,10.46500015258789,-1.2068983660899106,10.4399995803833,-0.12899179186805154 5425,2020-01-15,10.145000457763672,10.479999542236328,10.125,10.364999771118164,1641102.0,-0.021225211597931226,-1.73076330557899,-3.3846266707748285,24.45054959450468,39.902872604395455,0.6275272925216235,0.822285401953895,1.2632040280909695,2.5936220497454983,8.89419357884243,0.3549995422363281,0.07966702319139962,-0.7507495880126953,-1.4487336881975246,-0.05276548782786605,-1.09974163810511,-0.4017575379202807,0.9734082158349615,2.1164512404834332,-36.185929877283186,0.34899205009241496,1,0.5399994850158691,0.4334993362426758,0.9337494373321533,2.1974992752075213,-1.3870000839233398,2,-0.10083791729947267,4.529401204995008,10.364999771118164,-1.058824849375624,10.300000190734863,1.5405413764839913,10.46500015258789,-0.10083791729947267 5426,2020-01-16,10.279999732971193,10.359999656677246,10.079999923706056,10.19499969482422,1703213.0,0.013306975763043072,1.2857131735571476,-0.3863650156489774,22.96915220659656,34.99998851615392,0.3892341053585522,0.661336530027187,1.0715158305789263,2.4210718119000614,9.34989651861859,0.27999973297118963,-0.026670923156377313,-0.5777503013610819,-1.3237676514574552,0.16826704873529152,-0.9507589764092685,-0.20474162631289516,0.7191998997956048,39.2156312760158,6.467567100231221,0.373008675048187,1,0.2950000762939453,0.2985000610351545,0.798750162124632,1.6150002479553205,-1.7039995193481445,3,-0.12042801052863894,-1.73076330557899,10.145000457763672,4.529401204995008,10.364999771118164,-1.058824849375624,10.300000190734863,-0.12042801052863894 5427,2020-01-17,10.234999656677246,10.425000190734863,10.204999923706056,10.34000015258789,1349345.0,-0.004377439441911379,-1.6666705198971545,-1.2352993975024964,23.295413905885255,31.731606925841486,0.34423650888286517,0.6884727964517001,1.0529772145190623,2.426760316753235,10.276373826386182,0.22000026702880682,-0.1312663445776998,-0.5890003681182865,-1.3844983172493635,0.20649758101279048,-0.9867493426838241,-0.1912513935527489,0.635512016821048,38.74997019764892,9.814715347348752,0.3977489745655383,1,0.3400001525878924,0.34350013732910156,0.8437502384185791,1.580000400543213,-2.0989999771118164,4,-0.13082557822622165,1.2857131735571476,10.279999732971193,-1.73076330557899,10.145000457763672,4.529401204995008,10.364999771118164,-0.13082557822622165 5428,2020-01-20,10.329999923706056,10.329999923706056,10.130000114440918,10.270000457763672,1338821.0,0.009281902317098023,5.666719649044392,-0.5714207863688964,25.414334948609707,28.87871767162175,0.17954348229879713,0.5562270227295993,0.8835936248419163,2.2986693197061623,11.313983785704622,0.1999998092651385,-0.24443293699016344,-0.4522500991821268,-1.2599465739870794,0.3554463756228259,-0.8560983365846031,-0.048401861779650446,0.4298401048213236,62.500059604701896,35.87339838133903,0.40384823740247633,1,0.24499988555908203,0.2484998703002912,0.7207500934600812,1.457000255584715,-2.4060001373291042,0,-0.13649562999282683,-1.6666705198971545,10.234999656677246,1.2857131735571476,10.279999732971193,-1.73076330557899,10.145000457763672,-0.13649562999282683 5429,2020-01-21,10.104999542236328,10.244999885559082,10.0600004196167,10.220000267028807,1496068.0,-0.021781256837512752,1.2424182874317256,-1.916695806974514,23.834169240271876,26.528755969059617,0.3040493960207389,0.7408459432080825,1.0276446986603638,2.4866194326425806,12.683902744008183,0.26999950408935725,-0.3436294305994867,-0.6275004386901859,-1.4744113788746045,0.2194105014942327,-1.0509559087823952,-0.2040449685979766,0.5596628716160659,10.714099195960046,-13.801575489048243,0.4234554700922092,1,0.46000051498413086,0.47350025177001953,0.9245004653930664,1.6820006370544434,-2.096999168395996,1,-0.13330027010549406,5.666719649044392,10.329999923706056,-1.6666705198971545,10.234999656677246,1.2857131735571476,10.279999732971193,-0.13330027010549406 5430,2020-01-22,9.27400016784668,9.779999732971193,9.210000038146973,9.751999855041504,7654764.0,-0.08223645839035243,1.134832544259278,4.156492822609467,14.01342914275807,23.934072330747412,0.9862066117152146,1.4981481711379843,1.7721722855905018,3.2732046073004994,14.538905052010525,0.8949995040893555,-0.42506040699321446,-1.3629498004913323,-2.40388512155144,-0.32201447943122474,-1.883417461021386,-0.8424821399612785,1.2939163269280023,5.267499725279038,-15.878653483299193,0.5204676605300539,1,0.625999927520752,1.058499813079834,1.7232496738433838,2.376999855041504,-1.7179999351501474,2,-0.049816679407689524,1.2424182874317256,10.104999542236328,5.666719649044392,10.329999923706056,-1.6666705198971545,10.234999656677246,-0.049816679407689524 5431,2020-01-23,9.258000373840332,9.435999870300293,9.079999923706056,9.199999809265137,3021632.0,-0.0017252311534152742,-1.3892586950677979,-0.12134017265905722,14.810402441890702,22.40993763314818,0.9129096440510764,1.4451362566197972,1.6903825163079844,3.243926911542106,16.210205006448213,0.3559999465942365,-0.5172981350649302,-1.28809962272644,-2.474991636712822,-0.10120760874005796,-1.8815456297196302,-0.6946536157332499,1.065491158741363,13.234231583276198,-9.206247739213847,0.5934460069931907,1,0.5219993591308594,1.0094995498657227,1.80549955368042,2.3929996490478516,-1.8680005073547354,3,-0.05400734281808994,1.134832544259278,9.27400016784668,1.2424182874317256,10.104999542236328,5.666719649044392,10.329999923706056,-0.05400734281808994 5432,2020-01-24,8.682000160217285,9.345999717712402,8.659999847412111,9.345999717712402,5218438.0,-0.062216482000865936,1.0662660465864415,-11.448156795685488,12.656066488806232,20.829654595013086,1.3515203568906564,1.9175938619435904,2.167298522718724,3.7676471295401868,18.146877880175534,0.6859998703002912,-0.6181576936085982,-1.735949850082397,-3.138904916815804,-0.33299478334899035,-2.4374273834490996,-1.0344723167156946,1.3927930505892814,1.317383940125139,-19.281057943370012,0.7014775333667032,1,0.8879995346069336,1.3754997253417969,2.381499767303467,2.9689998626708984,-1.5220003128051767,4,-0.012209162017751352,-1.3892586950677979,9.258000373840332,1.134832544259278,9.27400016784668,1.2424182874317256,10.104999542236328,-0.012209162017751352 5433,2020-01-27,8.276000022888184,8.439999580383299,8.159999847412111,8.399999618530272,4026337.0,-0.0467634335218603,1.7451018891210879,0.1867465034312164,9.655998020132571,19.01105733216174,1.609476905060129,2.2085035064230336,2.4759968542175628,4.118794993694522,20.417896597007267,0.522000312805174,-0.6869235303039343,-1.996999979019165,-3.647770678819244,-0.3462292792190862,-2.8223853289192036,-1.1716146291191265,1.5158345152394919,5.563557474999702,-12.392435719812223,0.8253853499000394,1,1.0439996719360352,1.5314998626708984,2.7487497329711914,3.375,-1.1220002174377433,0,-0.016916426164278353,1.0662660465864415,8.682000160217285,-1.3892586950677979,9.258000373840332,1.134832544259278,9.27400016784668,-0.016916426164278353 5434,2020-01-28,8.428000450134277,8.428000450134277,8.069999694824219,8.25,3524203.0,0.018366412134572352,3.022470224541514,-1.435492182152409,13.878274592585427,17.836360109726268,1.2894137239844845,1.9358612915974618,2.22371450240853,3.914983713732944,23.28894203744427,0.3580007553100586,-0.7493670270168682,-1.7053995609283454,-3.4860800479916527,0.07528092613496185,-2.595739804459999,-0.8150593173966918,1.0374671498502845,20.935716217761186,4.2192755867657965,0.8903402435316539,1,0.8194994926452637,1.3344993591308594,2.566749334335327,3.2229995727539062,-1.3740005493164062,1,-0.05980074001411517,1.7451018891210879,8.276000022888184,1.0662660465864415,8.682000160217285,-1.3892586950677979,9.258000373840332,-0.05980074001411517 5435,2020-01-29,8.788000106811522,8.803999900817871,8.491999626159668,8.600000381469728,3210243.0,0.042714717305397,1.8363749859115854,1.0561755613537656,25.09047110547165,18.072062209601274,0.8009042660317078,1.4678473582258853,1.776992999817855,3.5086525403814584,25.502483750652605,0.37599945068359375,-0.7933207722537841,-1.2290499210357684,-3.043449962651467,0.5853501205799301,-2.1362499418436176,-0.32184990022791915,0.39837391214097195,52.56224888383104,32.486670448372124,0.9072000208078492,1,0.45949983596801935,0.9744997024536151,2.201749563217165,2.862999916076662,-2.088000297546384,2,-0.08875736498530729,3.022470224541514,8.428000450134277,1.7451018891210879,8.276000022888184,1.0662660465864415,8.682000160217285,-0.08875736498530729 5436,2020-01-30,8.668000221252441,8.88599967956543,8.592000007629395,8.699999809265138,1833982.0,-0.013654970880811579,-2.1956483429910127,-0.17021082320476888,23.658739320785642,18.112431700145763,0.746720822372092,1.4634626226271124,1.8291716031896428,3.5782786574349927,27.900490538328253,0.29399967193603516,-0.8524356445594758,-1.2224498271942146,-3.0426429792903242,0.5977433249018951,-2.1325464032422694,-0.31235325114615975,0.2950989328743976,46.86524417724291,25.114158681152464,0.9100965760480553,1,0.5319995880126953,1.0944995880126953,2.261749505996704,2.982999801635742,-2.320000171661377,3,-0.1282879511042786,1.8363749859115854,8.788000106811522,3.022470224541514,8.428000450134277,1.7451018891210879,8.276000022888184,-0.1282879511042786 5437,2020-01-31,8.800000190734863,9.10200023651123,8.699999809265138,8.722000122070312,3582752.0,0.015228422486513127,-5.5901334354750825,-2.437533528044211,27.79750249005673,18.377228093639875,0.43556388801387946,1.2174630449465198,1.6528583491286728,3.385782447804468,30.23925138032085,0.43400001525878906,-0.8937093188091794,-0.9784498691558845,-2.776341951684689,0.8194422133729198,-1.8773959104202866,-0.07950382789148236,-0.7300004959106445,70.73644503299508,44.32411492600551,0.8989460412644023,1,0.3574995994567871,0.9624996185302734,2.0659995079040527,2.8509998321533203,-3.060000419616699,4,-0.16022730610094693,-2.1956483429910127,8.668000221252441,1.8363749859115854,8.788000106811522,3.022470224541514,8.428000450134277,-0.16022730610094693 5438,2020-02-03,8.802000045776367,9.097999572753906,8.675999641418457,9.0600004196167,1956919.0,0.00022725624979069714,1.5269556825222788,-3.307694188705083,26.425333742996344,18.66513526060926,0.2168248913171933,1.107397973347366,1.620645442295638,3.3228434718103337,31.807514550905847,0.4219999313354492,-0.9516489783617779,-0.8717999935150154,-2.6394456486368973,0.8958456616068657,-1.7556228210759564,0.012022834045925634,-0.711360340118409,70.93022933452605,42.4098381657502,0.8838228275609407,2,0.12299966812133789,0.9604997634887695,1.9189996719360352,2.8489999771118164,-2.9720001220703125,0,-0.18654853326797827,-5.5901334354750825,8.800000190734863,-2.1956483429910127,8.668000221252441,1.8363749859115854,8.788000106811522,-0.18654853326797827 5439,2020-02-04,9.029999732971193,9.079999923706056,8.821999549865723,8.869999885559082,1868126.0,0.025903168144634448,-1.0156238358491547,-0.6201535487352813,33.22297532126615,20.799529280443494,-0.20081788629816444,0.7675333215592364,1.3654262809408273,3.0321369009410812,33.522561275010275,0.2779998779296893,-1.0121084368425795,-0.5478003025054914,-2.2301036099558083,1.1345030049448246,-1.388951956230649,0.29335135121966616,-0.9191328166961696,88.19665057408038,54.009142546774896,0.8411516537251581,2,-0.2769999504089373,0.7325000762939435,1.7504999637603742,2.6210002899169904,-2.3799996376037607,1,-0.20775193610149556,1.5269556825222788,8.802000045776367,-5.5901334354750825,8.800000190734863,-2.1956483429910127,8.668000221252441,-0.20775193610149556 5440,2020-02-05,9.1899995803833,9.255999565124512,8.956000328063965,8.991999626159668,1894158.0,0.017718699019214856,-1.222228501592998,1.2375008940705106,33.721620494543416,22.90077573073824,-0.41793680930030774,0.49965491710427656,1.1882092184363557,2.8074885574181483,34.961274329070434,0.2999992370605469,-1.0895723923748264,-0.3030504226684574,-1.8752531331916522,1.2691522878547374,-1.089151777930054,0.48305093259313914,-1.0593099977035525,90.06023663777874,54.174434114246836,0.7861013552615973,2,-0.48199987411499023,0.5725002288818359,1.6280004978179932,2.461000442504883,-3.929999351501465,2,-0.23242652634336036,-1.0156238358491547,9.029999732971193,1.5269556825222788,8.802000045776367,-5.5901334354750825,8.800000190734863,-0.23242652634336036 5441,2020-02-06,9.33199977874756,9.5,9.300000190734863,9.300000190734863,2104468.0,0.015451600092275086,-11.500149013530429,0.16161411823638538,36.89404995758989,25.593885005047532,-0.6127762847814466,0.2850022584969505,1.0296421048337674,2.5989335317069706,35.455968999399325,0.3100004196166992,-1.1498820167145496,-0.10565023422241104,-1.6141518936850279,1.4028514252402058,-0.8599010639537195,0.6486005955088974,-1.156297796770021,79.61163250685475,42.26689284442643,0.7542508297313085,2,-0.546999931335451,0.43050003051757635,1.5335001945495588,2.3190002441406232,-4.049999713897707,3,-0.2820402948868973,-1.222228501592998,9.1899995803833,-1.0156238358491547,9.029999732971193,1.5269556825222788,8.802000045776367,-0.2820402948868973 5442,2020-02-07,9.074000358581543,9.37600040435791,9.06999969482422,9.343999862670898,2053167.0,-0.02764674520820054,-1.2014373681412136,-8.43759313345605,32.59423550212368,28.142578058602105,-0.3277951697075423,0.4568723637507297,1.2699917354373156,2.786605471768622,35.968815255622836,0.30600070953368963,-1.102559991314381,-0.29409966468811,-1.7296659904413723,1.1414666610651523,-1.0118828275647402,0.42368349818852025,-0.8188404955226556,48.30103688889352,13.554238421139281,0.717783162876631,2,-0.2890005111694336,0.5834994316101074,1.8089995384216309,2.5769996643066406,-3.8480005264282227,4,-0.30041880110930586,-11.500149013530429,9.33199977874756,-1.222228501592998,9.1899995803833,-1.0156238358491547,9.029999732971193,-0.30041880110930586 5443,2020-02-10,8.960000038146973,9.118000030517578,8.911999702453613,9.052000045776367,1333094.0,-0.012563402681239344,-1.1914849365656688,0.34074139483955285,33.62882611841327,30.337083783694087,-0.11908946227585915,0.49048328653301354,1.3603015454722431,2.8281030668471328,36.48966505789421,0.20600032806396484,-1.0666896031073652,-0.34109997749328613,-1.717393119811522,1.0351931648249497,-1.029246548652404,0.3470465936658318,-0.6301497668716181,20.354040805418215,-16.71260429374766,0.6881465711591179,2,0.03599977493286133,0.6099996566772461,1.9229998588562012,2.690999984741211,-3.3540000915527344,0,-0.3593750282722923,-1.2014373681412136,9.074000358581543,-11.500149013530429,9.33199977874756,-1.222228501592998,9.1899995803833,-0.3593750282722923 5444,2020-02-11,9.027999877929688,9.031999588012695,8.8100004196167,8.972000122070312,1872310.0,0.007589267800581112,5.937563330750432,-0.608692947993656,45.50109076093744,32.60493041207917,-0.10396161556143824,0.33432397675127135,1.2745545547060804,2.6891759114912013,36.77261384277459,0.2219991683959961,-0.957262076449906,-0.20625014305114675,-1.4918539065437493,1.0793536204414558,-0.849052024797448,0.4365517386951545,-0.6279406229308542,31.59414360685374,-9.10265584133034,0.6428018817463014,2,0.018000125885009766,0.5419998168945312,1.7874999046325684,2.623000144958496,-2.808000087738037,1,-0.3542312801799685,-1.1914849365656688,8.960000038146973,-1.2014373681412136,9.074000358581543,-11.500149013530429,9.33199977874756,-0.3542312801799685 5445,2020-02-12,9.121999740600586,9.30799961090088,9.0,9.031999588012695,1831743.0,0.01041203632497778,-3.000012385434752,1.6071525885558584,47.581780475107635,35.263046095892726,-0.1627121376320808,0.16838715825977602,1.1636951131553328,2.5303024632301288,37.17350494071858,0.3079996109008807,-0.7779680211806372,-0.06110024452209473,-1.2734488280864227,1.1512483390422323,-0.6672745363042587,0.5450740472600692,-0.6559440409016819,45.21732039468319,1.003453090734368,0.6061742917821635,2,-0.03399991989135742,0.4479999542236328,1.69350004196167,2.5290002822875977,-3.503999710083008,2,-0.2709931720597044,5.937563330750432,9.027999877929688,-1.1914849365656688,8.960000038146973,-1.2014373681412136,9.074000358581543,-0.2709931720597044 5446,2020-02-13,9.041999816894533,9.17199993133545,8.779999732971191,9.08199977874756,2026854.0,-0.008769998463164397,2.5636338415255877,-0.44444326707074133,57.772016564951024,38.59354765976987,-0.026911270641534202,0.15903770779936366,1.222012052887088,2.5464605649706282,37.63662665617985,0.3920001983642578,-0.6144566522128176,-0.07920017242431499,-1.1767175794909726,1.0183172346423426,-0.6279588759576438,0.4695585311090138,-0.5139074591775632,43.959696104661134,-5.445641017105473,0.5487587035333291,2,0.04600000381469549,0.5279998779296857,1.7734999656677228,2.6090002059936506,-3.5239996910095233,3,-0.4182702570891692,-3.000012385434752,9.121999740600586,5.937563330750432,9.027999877929688,-1.1914849365656688,8.960000038146973,-0.4182702570891692 5447,2020-02-14,8.895999908447266,9.116000175476074,8.87600040435791,9.029999732971193,1475322.0,-0.016146860363176918,-1.758636565434007,3.349998807906012,65.07782701284074,42.88826913419702,0.14990206973090991,0.21036520973204276,1.3524060630792558,2.6314326565582,38.374703646926825,0.23999977111816406,-0.5238025531434847,-0.158250093460083,-1.1252972038889375,0.8087970169687715,-0.6417736486745103,0.32527346175434424,-0.3095930921933139,21.969735283067866,-31.618868954332722,0.4835235552144276,2,0.24399995803833008,0.43400001525878906,1.8645000457763672,2.755000114440918,-3.6760001182556152,4,-0.40624998659967504,2.5636338415255877,9.041999816894533,-3.000012385434752,9.121999740600586,5.937563330750432,9.027999877929688,-0.40624998659967504 5448,2020-02-17,8.920000076293945,9.020000457763672,8.857999801635742,8.986000061035156,993191.0,0.002697860622040915,1.4179061988470572,0.49253784455087635,62.75933604827337,46.17008699275338,0.16137026979354196,0.07938535118382006,1.3096945100964383,2.555744473244017,38.98940026869279,0.1620006561279297,-0.408946633377834,-0.0637499332427982,-0.8223061437775989,0.6948062772920025,-0.4430280385101977,0.31552817202460126,-0.2787776690152306,26.51522266855466,-29.91475747943878,0.3792781052674002,2,0.2199997901916504,0.3549995422363281,1.8217496871948242,2.7309999465942383,-3.078000068664551,0,-0.4141255843660706,-1.758636565434007,8.895999908447266,2.5636338415255877,9.041999816894533,-3.000012385434752,9.121999740600586,-0.4141255843660706 5449,2020-02-18,8.758000373840332,8.88599967956543,8.630000114440918,8.850000381469727,1484681.0,-0.01816140146502332,2.121972494402931,1.3939398318064908,49.13295498708685,47.882457491924875,0.313720385080158,0.14260871195362235,1.4573233598557795,2.6793589933078756,39.61933307485248,0.28999996185302734,-0.3207090156381298,-0.15839967727661097,-0.7082757948128169,0.39147644025959494,-0.43333773604471304,0.1165383814914911,0.741999626159668,18.879108327917873,-36.468715950531305,0.27493805876810257,2,0.30699968338012695,0.5169992446899414,1.9699995517730713,2.8929996490478516,-3.020000457763672,1,-0.35989955385945704,1.4179061988470572,8.920000076293945,-1.758636565434007,8.895999908447266,2.5636338415255877,9.041999816894533,-0.35989955385945704 5450,2020-02-19,8.812000274658203,8.899999618530273,8.671999931335451,8.8100004196167,1157810.0,0.006165779688610762,1.5618152106940784,-0.021737552996299328,54.3269283121727,49.81944397576741,0.22402067654276436,0.0550444360517055,1.3881554717383082,2.596877690887725,38.75793745805013,0.22799968719482244,-0.22269100871871927,-0.0812997817993164,-0.6061711067419537,0.4435715431433209,-0.34373544427063507,0.18113588067200226,0.6705997276306146,33.57937669796315,-21.897880717035783,0.26243566247131905,2,0.19099998474121094,0.4629993438720703,1.8759996891021729,2.8389997482299805,-3.0320000648498535,2,-0.2941443944254859,2.121972494402931,8.758000373840332,1.4179061988470572,8.920000076293945,-1.758636565434007,8.895999908447266,-0.2941443944254859 5451,2020-02-20,8.758000373840332,8.817999839782715,8.477999687194824,8.661999702453612,1717407.0,-0.006127995816473719,2.1481553432350813,48.00381497377295,48.67591879930729,51.60629767545448,0.2101340087156025,0.07342974542105019,1.4278202661496682,2.6193181307117843,37.796069336834535,0.3400001525878906,-0.16744217474510137,-0.11029968261718714,-0.6090089100846328,0.38840954485025847,-0.35965429635090906,0.13905493111653477,0.7075476306915274,43.88722137185497,-9.26081293522963,0.2493546137337224,2,0.13499927520751953,0.489499568939209,1.8737494945526123,2.8929996490478516,-3.3480005264282235,3,-0.35852936849623385,1.5618152106940784,8.812000274658203,2.121972494402931,8.758000373840332,1.4179061988470572,8.920000076293945,-0.35852936849623385 5452,2020-02-21,8.576000213623049,8.763999938964844,8.531999588012695,8.682000160217285,1583268.0,-0.020781017635133736,-1.391741428044734,-1.104158388301638,43.601359553814106,52.71435694605457,0.35097247764045214,0.26043407319057543,1.5882392274900639,2.7694978055388866,36.280659838093456,0.23200035095214844,-0.12966561795948373,-0.2869998455047593,-0.7961883622983379,0.22218867128881925,-0.5415941039015486,-0.032405587107970035,0.8500458582153296,18.08125223242204,-31.46179882339546,0.2545942583967891,2,0.3169994354248029,0.6714997291564924,2.0007495880126935,3.074999809265135,-3.1620001792907733,4,-0.35657649388585366,2.1481553432350813,8.758000373840332,1.5618152106940784,8.812000274658203,2.121972494402931,8.758000373840332,-0.35657649388585366 5453,2020-02-24,8.13599967956543,8.399999618530272,7.989999771118164,8.399999618530272,4030614.0,-0.05130603114476073,2.1060601681935376,2.4905667167496133,27.401410647500583,50.70328137789492,0.7395703236657045,0.7266648400623055,1.9978769560447454,3.172640671208736,34.49588520860428,0.5860004425048846,-0.1273019002751088,-0.7200003623962399,-1.2657064711350579,-0.1742942536574219,-0.992853416765648,-0.4471473080268318,1.252124536887207,16.043948673449282,-27.427845552132535,0.27285305436940865,2,0.5130000114440918,1.0240001678466797,2.4407501220703125,3.515000343322754,-2.8279995918273926,0,-0.35840708016467526,-1.391741428044734,8.576000213623049,2.1481553432350813,8.758000373840332,1.5618152106940784,8.812000274658203,-0.35840708016467526 5454,2020-02-25,7.923999786376952,8.197999954223633,7.907999992370605,8.197999954223633,2047914.0,-0.026057018379799235,1.1167867460234655,1.0378796636129919,18.817734962127886,47.507276320897155,0.869987447525884,0.9475517439371215,2.1625622552629293,3.3425034885192497,32.575629725359725,0.28999996185302823,-0.0922330794662809,-0.9068002223968508,-1.5696913365241967,-0.24390910826950485,-1.2382457794605228,-0.5753546653331787,1.3802369633556166,1.612883068140631,-34.48007697662223,0.33144555706367285,2,0.6160001754760751,1.1525001525878915,2.65275001525879,3.7270002365112314,-2.7219996452331534,1,-0.26274606699598346,2.1060601681935376,8.13599967956543,-1.391741428044734,8.576000213623049,2.1481553432350813,8.758000373840332,-0.26274606699598346 5455,2020-02-26,8.008000373840332,8.039999961853027,7.633999824523926,7.8400001525878915,2553817.0,0.010600781136793413,2.5000102766895904,-0.6131391180258206,16.430037450575313,42.913723085966524,0.6831931100335193,0.8454668828380854,2.027701483310281,3.215228967470761,31.946091817604184,0.40600013732910156,-0.055324258943270976,-0.7837996482849121,-1.5421932993124337,-0.025405997257390567,-1.1629964737986729,-0.40460282277115134,1.1845374353032803,31.587883825716023,0.9584448079574059,0.3791968255137611,2,0.36699962615966797,0.6989994049072266,2.5637495517730713,3.6429996490478516,-2.502000331878662,2,-0.28346657739665737,1.1167867460234655,7.923999786376952,2.1060601681935376,8.13599967956543,-1.391741428044734,8.576000213623049,-0.28346657739665737 5456,2020-02-27,7.556000232696532,7.783999919891357,7.458000183105469,7.763999938964844,3443386.0,-0.05644357143393064,1.6290336535965684,-1.2380918591515835,14.95845948635899,37.344904471913,1.008266977617093,1.275271113136701,2.4185107918692035,3.6293500752976806,31.61384442023015,0.5500001907348633,-0.09394076894504799,-1.1801997900009171,-2.1185142864019957,-0.24188529359983857,-1.6493570382014555,-0.7110425418003787,1.480683777985111,7.503833683841503,-20.027311668632176,0.4691572482005393,2,0.683000087738038,0.9229998588562021,2.5602498054504403,3.8489999771118173,-2.3600001335144034,3,-0.2350449931437305,2.5000102766895904,8.008000373840332,1.1167867460234655,7.923999786376952,2.1060601681935376,8.13599967956543,-0.2350449931437305 5457,2020-02-28,7.389999866485597,7.4000000953674325,7.118000030517577,7.199999809265138,3069530.0,-0.02196934371343906,1.6857083171549863,-0.9134631035265328,14.607765047076398,31.994729916224454,1.0484291294757844,1.40210845227839,2.5243206977567665,3.7579577871813,32.053723629556345,0.4380002021789551,-0.1580732549395769,-1.2757001399993895,-2.3893325371259584,-0.16206774287281966,-1.832516338562674,-0.718883941436105,1.4572420848869063,21.216842697247888,-6.923818209752689,0.5568161985632848,2,0.6189999580383292,0.9190001487731925,2.6337499618530265,3.950000286102294,-2.1299996376037607,4,-0.26792964206305203,1.6290336535965684,7.556000232696532,2.5000102766895904,8.008000373840332,1.1167867460234655,7.923999786376952,-0.26792964206305203 5458,2020-03-02,7.1599998474121085,7.539999961853027,7.007999897003174,7.510000228881836,2076083.0,-0.031123142520822156,1.5951232333758223,-1.8421067161238718,10.756319491972334,27.730659305656175,1.1203334927196265,1.58399905084286,2.6819959657176744,3.945654668725898,32.30693951392645,0.5320000648498535,-0.26248721481140436,-1.4236001491546633,-2.721743628080307,-0.12545667022901963,-2.072671888617486,-0.7745284096918414,1.4451482350407057,12.773104462193752,-14.313941710823128,0.6490717394628218,3,0.7939999103546151,1.0940001010894784,2.653749942779542,3.9700002670288095,-1.561999797821044,0,-0.24385472769401006,1.6857083171549863,7.389999866485597,1.6290336535965684,7.556000232696532,2.5000102766895904,8.008000373840332,-0.24385472769401006 5459,2020-03-03,7.15399980545044,7.453999996185303,7.1459999084472665,7.4000000953674325,2583988.0,-0.0008379947052424841,-1.351144954809677,0.7028572051378449,7.068087607337745,22.47967700511896,0.9776934147673328,1.520188549635967,2.6162058072058203,3.913198350864266,32.57383949933191,0.3080000877380362,-0.38348076228944983,-1.3358001947402949,-2.7628400851421686,0.09123969566157974,-2.0493201399412326,-0.6222802495393571,1.1956045673304319,14.147277061315705,-10.206619084891905,0.7135199452009373,3,0.759000062942504,1.1000001430511466,2.40974998474121,3.6160001754760733,-1.5939998626708993,1,-0.25803742911846117,1.5951232333758223,7.1599998474121085,1.6857083171549863,7.389999866485597,1.6290336535965684,7.556000232696532,-0.25803742911846117 5460,2020-03-04,7.053999900817871,7.315999984741211,7.03000020980835,7.251999855041504,1765415.0,-0.013978181066818363,-1.3252076960949646,0.8048769141306454,7.006945071771,17.849791035392705,0.8963577316277753,1.5304255111770573,2.6390331207961353,3.97225310115388,33.466892672855906,0.28599977493286133,-0.5128873166272534,-1.3290001153945923,-2.8518935714939264,0.19389334070474185,-2.0904468434442585,-0.5675533873449252,1.0809477558385687,5.9278353682891005,-15.28734369391085,0.7614467280496671,3,0.8320000171661377,1.2000000476837158,2.4509999752044678,3.6110000610351562,-1.245999813079834,2,-0.26254604277203686,-1.351144954809677,7.15399980545044,1.5951232333758223,7.1599998474121085,1.6857083171549863,7.389999866485597,-0.26254604277203686 5461,2020-03-05,6.699999809265138,7.171999931335449,6.633999824523926,7.1500000953674325,3944883.0,-0.05018430628439463,1.178138269274028,2.2727292431292083,6.428593864774399,13.719483736610515,1.0367564000367615,1.7677669163653453,2.9137021686608326,4.278602561913723,35.28616581835624,0.5380001068115234,-0.6189454493612718,-1.551400208473205,-3.180202754020951,0.07740233707454092,-2.365801481247078,-0.7369989356993321,1.2546362058467793,7.284765423521956,-13.263459121208204,0.8144012727738732,3,0.8169999122619611,1.3670001029968253,2.8050000667572013,3.954999923706054,-0.809999942779541,3,-0.17820892556628698,-1.3252076960949646,7.053999900817871,-1.351144954809677,7.15399980545044,1.5951232333758223,7.1599998474121085,-0.17820892556628698 5462,2020-03-06,6.3480000495910645,6.619999885559082,6.2220001220703125,6.5999999046325675,3306236.0,-0.05253727905892003,1.7260274867399994,0.5599993218320264,4.845521055751945,11.213273781971777,1.161636851963702,2.0080226787380795,3.175164533370765,4.574193892493124,36.915014661090915,0.4779996871948251,-0.7623449152805435,-1.7670999526977536,-3.554567756608023,0.020367851212514942,-2.6608338546528874,-0.8733660507426197,1.368921451215014,9.559934964902899,-9.810768934960981,0.8937339019551342,3,0.8619999885559082,1.5130000114440918,3.1332497596740723,4.186999797821045,-0.993999958038331,4,-0.1814744709214593,1.178138269274028,6.699999809265138,-1.3252076960949646,7.053999900817871,-1.351144954809677,7.15399980545044,-0.1814744709214593 5463,2020-03-09,5.739999771118164,6.0999999046325675,5.73799991607666,6.0999999046325675,4775927.0,-0.09577824097718268,1.011110301665623,1.428572780151454,4.189448151728541,9.587908580816295,1.5578466272050786,2.490087876355954,3.6859523602061977,5.123992809046065,38.48774727588676,0.6100001335144043,-0.9219988894116167,-2.2141002178192135,-4.244670291473939,-0.18353014416448765,-3.2293852546465764,-1.1988151809918506,1.6779374539407614,0.11654166364475299,-18.518407451363544,1.0152850368273627,3,1.1490001678466797,1.879000186920166,3.7200000286102295,4.667500019073486,-0.2739996910095206,0,-0.08362361696450438,1.7260274867399994,6.3480000495910645,1.178138269274028,6.699999809265138,-1.3252076960949646,7.053999900817871,-0.08362361696450438 5464,2020-03-10,5.829999923706055,6.3499999046325675,5.765999794006348,5.869999885559082,4310192.0,0.015679469717184036,-5.952373113231635,0.11111096393920356,5.225244575801327,8.342931594730297,1.2734973773817355,2.2643095897940047,3.4963305465437937,4.97388755086509,39.685089080769465,0.6100001335144034,-1.0726000832418565,-1.9642000675201414,-4.137359317347924,0.2089591823076411,-3.0507796924340322,-0.8776204426062506,1.251949839556418,5.830164995319261,-10.463551331599017,1.0865796249138913,3,0.9309999942779541,1.7890000343322754,3.513749837875366,4.287499904632568,0.05000019073486328,1,-0.039794147024192594,1.011110301665623,5.739999771118164,1.7260274867399994,6.3480000495910645,1.178138269274028,6.699999809265138,-0.039794147024192594 5465,2020-03-11,6.6500000953674325,6.929999828338622,5.960000038146973,5.9619998931884775,5458429.0,0.14065183231428158,-1.8034679571590602,-17.200021457692582,24.26758793048475,9.37727919963316,0.2688829201914471,1.3171487277167104,2.587568202303916,4.096024279683312,41.19098077220723,1.0999999046325675,-1.1432659284297308,-1.0205999135971062,-3.1566588748977074,1.1154590477034958,-2.088629394247408,0.04742956705319479,-0.9120001792907724,63.59833818594394,48.69672500998461,1.068029480650301,3,-0.011000156402588779,0.9689998626708975,2.6077497005462638,3.112499713897704,-0.806000232696535,2,-0.16390979503101277,-5.952373113231635,5.829999923706055,1.011110301665623,5.739999771118164,1.7260274867399994,6.3480000495910645,-0.16390979503101277 5466,2020-03-12,5.260000228881836,6.440000057220459,5.070000171661377,6.3420000076293945,5085394.0,-0.20902253331603826,1.143974986567966,-1.5726736348634396,18.740583952709002,9.836481300259003,1.4515955772822187,2.5394837015792913,3.8680836680804287,5.4253188332492535,42.69569106994089,1.5799999237060556,-1.2204018984403895,-2.221499800682068,-4.510518449594741,0.06751884823060461,-3.3660091251384046,-1.0769904762257312,1.6699995994567862,10.215058725326882,-4.107369353503897,1.1445093244563362,3,1.0449998378753662,2.0249998569488525,3.9752495288848877,4.502499580383301,0.37799978256225675,3,0.1041824781389209,-1.8034679571590602,6.6500000953674325,-5.952373113231635,5.829999923706055,1.011110301665623,5.739999771118164,0.1041824781389209 5467,2020-03-13,5.2820000648498535,6.0,5.239999771118164,6.0,3335115.0,0.004182478138921031,1.1169924722149354,0.663586027698868,20.794116186041407,10.951792044044456,1.2282987961116039,2.3535157484199534,3.7397558027062736,5.341965644866219,44.28171778190476,0.7600002288818359,-1.3141208881123783,-2.01879997253418,-4.40613809492829,0.36853814985992983,-3.212469033731235,-0.8251309113371246,1.6479997634887686,11.397845823649185,-2.5950054747702502,1.193669061197055,3,0.9800000190734863,1.94100022315979,3.9917497634887695,4.480499744415283,0.35599994659423917,4,0.11510787470106298,1.143974986567966,5.260000228881836,-1.8034679571590602,6.6500000953674325,-5.952373113231635,5.829999923706055,0.11510787470106298 5468,2020-03-16,5.22599983215332,5.412000179290772,4.498000144958496,5.050000190734863,4423357.0,-0.010602088604503845,2.3357645052382368,-0.24512487091193455,21.479924657735893,12.553107271866473,1.0964100725503583,2.2330719147702895,3.6912595073411545,5.330714207598559,46.126893248675884,0.9140000343322763,-1.3771862950569052,-1.8901001930236818,-4.321161298188116,0.5409609121407524,-3.1056307456058985,-0.6745696404414652,1.6668000030517574,29.934201561367413,13.781535937393617,1.215530552582217,3,0.6810002326965332,1.677000045776368,3.9952499866485596,4.536499977111816,0.6460003852844238,0,0.0244929704382848,1.1169924722149354,5.2820000648498535,1.143974986567966,5.260000228881836,-1.8034679571590602,6.6500000953674325,0.0244929704382848 5469,2020-03-17,5.605999946594238,5.624000072479248,4.75,5.460000038146973,3360560.0,0.07271338052920351,8.60438794598645,0.829546624473717,26.104258251766936,14.675030958532687,0.5294067979389103,1.6915508952950127,3.2072509425735394,4.886107048622602,47.480950790687196,0.874000072479248,-1.4268039721841692,-1.3525000572204586,-3.743737839259069,1.0387377248181515,-2.548118948239763,-0.15688116620115355,1.191007901000976,45.559208301202716,30.06358627823407,1.1956188910193049,3,0.22900009155273438,1.29699993133545,3.676999807357788,4.156499862670898,0.010000228881835938,1,-0.02497321937554564,2.3357645052382368,5.22599983215332,1.1169924722149354,5.2820000648498535,1.143974986567966,5.260000228881836,-0.02497321937554564 5470,2020-03-18,6.21999979019165,6.800000190734862,5.26800012588501,5.26800012588501,5044426.0,0.10952548152813124,-2.2184886660976657,6.52054973479999,37.12413003424809,18.08564608847421,-0.2406433037221527,0.9206084178611293,2.496328402885201,4.210893646348769,48.15063668227061,1.5320000648498526,-1.434422500018976,-0.6089001893997192,-2.8536405731512104,1.635840194351772,-1.7312703812754648,0.5134700024760264,-1.7219996452331543,74.80450091183198,55.88974234851642,1.1223701918757458,3,-0.5059998035430908,0.683000087738038,3.0880000591278076,3.5425000190734863,-0.2239999771118164,2,-0.054662329134942955,8.60438794598645,5.605999946594238,2.3357645052382368,5.22599983215332,1.1169924722149354,5.2820000648498535,-0.054662329134942955 5471,2020-03-19,5.618000030517578,6.5380001068115225,5.460000038146973,6.111999988555907,2933311.0,-0.0967845305434526,-1.6617287526351119,-0.5189077019245786,34.2460898548063,21.352375955035804,0.21426656261829358,1.3442247942504046,3.0067577364273923,4.748675506739431,48.51232906523206,1.07800006866455,-1.457661419483535,-1.0538999319076536,-3.1658435292598046,1.0580436654444973,-2.1098717305837296,0.0020718667684223036,-1.0739598846435543,48.6533389785991,28.78927939918327,1.0559717986760757,3,0.09599995613098145,1.2170000076293945,3.7109997272491455,4.144499778747559,0.5079998970031747,3,0.04022780899353218,-2.2184886660976657,6.21999979019165,8.60438794598645,5.605999946594238,2.3357645052382368,5.22599983215332,0.04022780899353218 5472,2020-03-20,5.51800012588501,6.1579999923706055,5.460000038146973,5.880000114440918,6157006.0,-0.017799911728258788,-1.9205008983090244,0.7327935613464583,35.05642761131922,24.782040339434772,0.20579060276508354,1.2684126234278281,3.0113312570046187,4.780589485794486,48.89356775400473,0.6979999542236328,-1.4838568399063838,-1.0009998321533207,-2.9704919489831205,0.9684922846764792,-1.9857458905682206,-0.01625377373842074,-0.9288407791137692,44.3092945544452,22.575521816410788,0.9847460584148998,3,0.1959998607635498,1.2890000343322754,3.810999631881714,4.244499683380127,0.6840000152587891,4,0.02174698855046442,-1.6617287526351119,5.618000030517578,-2.2184886660976657,6.21999979019165,8.60438794598645,5.605999946594238,0.02174698855046442 5473,2020-03-23,5.21999979019165,5.6599998474121085,5.136000156402588,5.40399980545044,2207398.0,-0.05400513390629258,-1.977277037534742,0.5082873510377819,33.28724566969082,27.900040460978047,0.4718968827422154,1.408992230693249,3.2137941891375092,5.001852623248464,48.578556775754436,0.5239996910095206,-1.4863203675909062,-1.153200173377991,-3.049031154108592,0.7426308073526098,-2.1011156637432915,-0.20528468301269065,-0.5866236265411375,22.926816900595988,0.22376182460761385,0.9479154903653003,3,0.4940001964569092,1.5390005111694336,4.015000104904175,4.542500019073486,0.9300003051757821,0,0.08007667395655127,-1.9205008983090244,5.51800012588501,-1.6617287526351119,5.618000030517578,-2.2184886660976657,6.21999979019165,0.08007667395655127 5474,2020-03-24,5.8420000076293945,5.8420000076293945,5.331999778747559,5.447999954223633,2870817.0,0.11915713456664867,1.5888332982361868,-2.141304460500254,40.393153260044954,29.69176994204029,-0.1656410371555861,0.6566848990893508,2.499419039364085,4.308747311371285,48.01768126293065,0.6220002174377441,-1.4287577966304035,-0.427099967002869,-2.188247255111065,1.3340473211053272,-1.3076736110569671,0.4534736770512291,-1.1652913634371949,42.427874799300014,16.87571096197346,0.8805736440540983,3,-0.19299983978271484,0.8569998741149902,3.36549973487854,3.920499801635742,-0.11999988555908203,1,0.005135263568841308,-1.977277037534742,5.21999979019165,-1.9205008983090244,5.51800012588501,-1.6617287526351119,5.618000030517578,0.005135263568841308 5475,2020-03-25,5.73799991607666,6.300000190734862,5.579999923706055,5.949999809265138,2106205.0,-0.017802138208989238,-1.727274369274337,-0.5380707219604078,42.060087458444016,32.28282588712196,-0.22865877141956759,0.6133493423421417,2.5150234579409574,4.341513213171973,46.79697205479114,0.7200002670288077,-1.298906258510172,-0.41760003566741943,-1.9892861218664866,1.1540860505316477,-1.203443078766953,0.36824300743211413,-1.0188254409536075,42.93864343564929,14.45301177605677,0.7858430430995338,3,-0.08899974822998047,0.9609999656677246,3.431999921798706,4.024499893188477,0.0279998779296875,2,-0.0212617187844093,1.5888332982361868,5.8420000076293945,-1.977277037534742,5.21999979019165,-1.9205008983090244,5.51800012588501,-0.0212617187844093 5476,2020-03-26,5.78000020980835,5.8420000076293945,5.51800012588501,5.599999904632568,1606528.0,0.007319674859878278,1.1315788648134844,-0.8490584710613646,45.0591533470843,34.97894112723783,-0.21136756878992458,0.454790879952637,2.3789409150456677,4.231711725393453,45.3305516308378,0.32399988174438477,-1.17238280257311,-0.286799740791321,-1.7199179380363976,1.1463184564537556,-1.0033588394138597,0.42975935783121777,-1.0192092203730612,55.32646343736498,23.436983924540773,0.7165590986225384,3,-0.13100004196166992,0.8779997825622559,3.358999729156494,3.982499599456787,-0.034000396728515625,3,0.037370172219880704,-1.727274369274337,5.73799991607666,1.5888332982361868,5.8420000076293945,-1.977277037534742,5.21999979019165,0.037370172219880704 5477,2020-03-27,5.4099998474121085,5.789999961853027,5.366000175476074,5.78000020980835,1942724.0,-0.0640139012051194,1.1743586232361605,-2.0555540838384316,47.005445981111706,37.815110163168484,0.19969952777865618,0.7049943520550483,2.6500705284794757,4.5285162872133435,43.49064661666496,0.4239997863769531,-1.1720090681745035,-0.5578001022338874,-1.8749093970575004,0.7593091925897255,-1.216354749645694,0.10075454517791904,-0.6084246739508288,23.539491660470592,-11.8580980747622,0.6585546474118065,3,0.36500024795532315,1.2210001945495614,3.660249948501588,4.352499961853028,0.3320002555847177,4,0.1323475231614184,1.1315788648134844,5.78000020980835,-1.727274369274337,5.73799991607666,1.5888332982361868,5.8420000076293945,0.1323475231614184 5478,2020-03-30,5.414000034332275,5.51800012588501,5.276000022888184,5.461999893188477,976752.0,0.0007394061059133872,2.0249951571324263,0.12972922119680824,46.1651936205462,40.044102981921725,0.25163360938741963,0.5939326460618721,2.5421449633426585,4.445331304524331,42.09639493645797,0.24200010299682617,-0.9920773598647452,-0.466499924659729,-1.6781206948879595,0.7451208455685014,-1.0723103097738438,0.13931046045438578,-0.572456360525524,13.47656140860655,-24.60107477290915,0.6058103851141152,3,0.5540001392364502,1.0349998474121085,3.656249761581421,4.348499774932861,0.2459998130798331,0,0.14554859656714236,1.1743586232361605,5.4099998474121085,1.1315788648134844,5.78000020980835,-1.727274369274337,5.73799991607666,0.14554859656714236 5479,2020-03-31,5.308000087738037,5.639999866485597,5.173999786376953,5.489999771118164,2211872.0,-0.01957885960880157,-1.0711101503731553,3.7916712198126423,35.75371841789716,39.8918350245494,0.34745555067042666,0.5845122162220591,2.5480986314563863,4.469528638036543,40.54627784360532,0.46600008010864347,-0.8366859407799998,-0.48019988536834735,-1.5571044872417374,0.5967047165050428,-1.018652186305042,0.05825241556834726,-0.4272872835927233,11.900555349933143,-22.00088895301831,0.538452300936695,3,0.5290000438690186,1.0399999618530273,3.5964996814727783,4.414499759674072,0.04199981689453125,1,0.15862848412050568,2.0249951571324263,5.414000034332275,1.1743586232361605,5.4099998474121085,1.1315788648134844,5.78000020980835,0.15862848412050568 5480,2020-04-01,5.202000141143799,5.400000095367432,5.0879998207092285,5.150000095367432,1463916.0,-0.019969846428433136,-2.545445678677865,-0.28571503428255535,49.15353079989896,41.54821735178192,0.32840121726472304,0.57408460136958,2.5775475256594866,4.495153187161224,38.81625638423844,0.3120002746582031,-0.681545876370345,-0.493599843978882,-1.4202318163223167,0.4330321283645526,-0.9569158301505993,-0.030283857807164694,-0.28290158926669395,15.119402145007788,-20.87857521653249,0.46331598617171743,4,0.49199986457824707,1.066999912261963,3.6062498092651367,4.479499816894531,0.11999988555908203,2,0.09996154686996572,-1.0711101503731553,5.308000087738037,2.0249951571324263,5.414000034332275,1.1743586232361605,5.4099998474121085,0.09996154686996572 5481,2020-04-02,5.50600004196167,5.6459999084472665,5.245999813079834,5.245999813079834,1539104.0,0.05843904124751309,-2.07692110185967,5.0,53.020494989739255,43.54422483827304,0.0076475936089170915,0.18556056350143635,2.19946656108492,4.107099174036504,36.395317103482306,0.4439997673034677,-0.5595746054492068,-0.12989995479583705,-0.9291653698122246,0.6693654602205505,-0.5295326623040308,0.26973275271235675,-0.5492834573074097,59.54417908967593,19.590324461318595,0.39963270750819385,4,0.18799996376037598,0.6349999904632568,3.0349998474121094,4.03849983215332,-0.25799989700317383,3,0.04722116782840513,-2.545445678677865,5.202000141143799,-1.0711101503731553,5.308000087738037,2.0249951571324263,5.414000034332275,0.04722116782840513 5482,2020-04-03,5.196000099182129,5.599999904632568,5.184000015258789,5.544000148773193,1373711.0,-0.05630220494315408,-1.2365572377301026,-1.3384605509298317,49.62140678244749,45.359131628579334,0.2985658079951232,0.4267079753106957,2.448824872072982,4.334061488140071,33.50212974303117,0.4159998893737793,-0.557344633399766,-0.38229990005493164,-1.1298559120595693,0.365256111949706,-0.7560779060572509,-0.008521894052612389,-0.20241784240625638,19.354885571918196,-20.963109859560113,0.3737780060023189,4,0.497999906539917,0.8229999542236328,3.1630001068115234,4.260499954223633,-0.07999992370605469,4,0.10585059726697787,-2.07692110185967,5.50600004196167,-2.545445678677865,5.202000141143799,-1.0711101503731553,5.308000087738037,0.10585059726697787 5483,2020-04-06,5.260000228881836,5.449999809265137,5.196000099182129,5.4099998474121085,1841556.0,0.012317191777917902,1.2086975270761116,0.4310333251576757,45.25507904692228,45.89934560489904,0.2691393183746511,0.3424618826927013,2.336765098992572,4.190784172882928,30.08642657989824,0.2539997100830078,-0.4833798331480299,-0.2942997932434084,-1.0507649672015482,0.46216538071473146,-0.6725323802224779,0.0839327937356611,-0.230289613426784,30.82444106233828,-8.465794196877269,0.37823258697906975,4,0.43399977684020996,0.7589998245239258,2.8989996910095215,4.0264997482299805,-0.08600044250488281,0,0.09163495306870995,-1.2365572377301026,5.196000099182129,-2.07692110185967,5.50600004196167,-2.545445678677865,5.202000141143799,0.09163495306870995 5484,2020-04-07,5.5980000495910645,5.760000228881836,5.3400001525878915,5.449999809265137,2577647.0,0.06425851825125872,-1.2826118787018155,-0.9866707780730702,40.771519499946514,45.7561713872882,-0.11969941832261277,-0.014556264262578722,1.9487421588331157,3.773310573188617,27.097613846970635,0.5,-0.3993513178689456,0.05530002117157018,-0.6904028922695273,0.8010029346126677,-0.31755143554897813,0.4281514778921185,-0.5328836426304164,75.8928451053618,39.39733661717191,0.3728514567205486,4,-0.13300013542175293,0.37800002098083496,2.505999803543091,3.63349986076355,-0.09800004959106445,1,0.011075347851340789,1.2086975270761116,5.260000228881836,-1.2365572377301026,5.196000099182129,-2.07692110185967,5.50600004196167,0.011075347851340789 5485,2020-04-08,5.559999942779541,5.734000205993652,5.464000225067139,5.668000221252441,1228218.0,-0.00678815764110241,1.2499975164757002,-0.7297304263497209,48.966499229940595,46.19032092982779,-0.12248445686843557,-0.06577554848068168,1.9236405727461037,3.7364774292341743,25.604977483539137,0.26999998092651367,-0.27052462358275164,0.07179992198944074,-0.46252243270230853,0.60612227668119,-0.1953612553564339,0.3389610993353154,-0.460185860143409,65.27774098480083,29.067623559392132,0.2671611773458747,4,-0.12100005149841309,0.3470001220703125,2.5234999656677246,3.6714999675750732,-0.09999990463256836,2,-0.037769791422334054,-1.2826118787018155,5.5980000495910645,1.2086975270761116,5.260000228881836,-1.2365572377301026,5.196000099182129,-0.037769791422334054 5486,2020-04-09,5.808000087738037,5.808000087738037,5.449999809265137,5.699999809265138,2150191.0,0.04460434307747785,5.629617692379014,-0.9999999999999918,54.90859549410087,47.068448653493256,-0.40911829239546726,-0.28524033225481027,1.617988044871339,3.4252639238872646,23.083376324771642,0.3580002784729004,-0.22323746156938817,0.29240007400512713,-0.24880881541957223,0.8336089634298265,0.021795629292777008,0.5630045187174773,-0.6741822829399302,100.0,62.13695907822041,0.2706044447123497,4,-0.3600001335144043,0.026999950408935547,2.2619998455047607,3.423499822616577,-0.23799991607666016,3,-0.08367769519515145,1.2499975164757002,5.559999942779541,-1.2826118787018155,5.5980000495910645,1.2086975270761116,5.260000228881836,-0.08367769519515145 5487,2020-04-14,5.889999866485597,6.050000190734862,5.8400001525878915,5.927999973297119,1094758.0,0.014118418992568271,-2.0434890776279824,-0.35185193361383704,62.23520568777034,48.8540055498515,-0.4647423283313783,-0.3366131401784509,1.4738446559544576,3.291462028631968,20.507556299234267,0.24200010299682528,-0.1810785784551303,0.3439998626708993,-0.21011045698284292,0.8981101823246416,0.06694470284402776,0.6210550224977709,-0.7228584139687548,81.26460104256488,39.797400906585395,0.2770551598268712,4,-0.3209998607635507,-0.17599987983703702,1.9019999504089347,3.1545000076293936,-0.45799970626831144,1,-0.10899825739897073,5.629617692379014,5.808000087738037,1.2499975164757002,5.559999942779541,-1.2826118787018155,5.5980000495910645,-0.10899825739897073 5488,2020-04-15,5.3540000915527335,5.9000000953674325,5.335999965667725,5.9000000953674325,1687936.0,-0.09100166164395507,1.0659345265906546,14.368380765949286,40.79939974626225,49.41463680855873,0.06912013066235279,0.2207876734118761,1.9401267187125546,3.779441695788411,17.285153305388278,0.5640001296997079,-0.18015633342468895,-0.19839992523193484,-0.7397581242427593,0.34295827377888966,-0.4690790247373471,0.07227917427347741,-0.15420146427153103,2.521025239637189,-37.22084952094762,0.27067909950541225,4,0.2149999141693124,0.3599998950958261,2.181499958038331,3.48449993133545,0.009999752044678623,2,-0.04445272917573595,-2.0434890776279824,5.889999866485597,5.629617692379014,5.808000087738037,1.2499975164757002,5.559999942779541,-0.04445272917573595 5489,2020-04-16,5.4660000801086435,5.547999858856201,5.300000190734863,5.429999828338623,1227416.0,0.02091893661574984,1.479999046324774,-0.06593452659065942,44.887221751659325,48.94060246986544,-0.020238948744166763,0.10304462239300438,1.7509228035101971,3.6200643745052643,14.416102408985465,0.2479996681213379,-0.16434597183703215,-0.07939994335174472,-0.6214600141583073,0.4626601274548179,-0.35042997875502646,0.19163009205153703,-0.23419742155836776,22.133318583170716,-16.493499244234915,0.27103003540328136,4,0.1510000228881827,0.2479999065399161,1.7879998683929434,3.130499839782714,0.06400012969970614,3,-0.053421201875629376,1.0659345265906546,5.3540000915527335,-2.0434890776279824,5.889999866485597,5.629617692379014,5.808000087738037,-0.053421201875629376 5490,2020-04-17,5.880000114440918,5.966000080108643,5.564000129699707,5.6599998474121085,2373416.0,0.07574094918857854,1.0510191172678218,6.111075790087028,51.64907490919728,48.78822246091633,-0.36649113621772234,-0.3559848902527527,1.2577797189216229,3.164924550873808,13.519278081990233,0.4999999999999991,-0.13185890834161462,0.35160007476806676,-0.11784096090108953,0.821041110437223,0.11687955693348862,0.5863205926026449,-0.6168335052469507,77.33332316080738,39.132711612551205,0.2347205178345783,4,-0.2630000114440918,-0.1660001277923584,1.3099998235702515,2.7164998054504395,-0.16000032424926758,4,-0.06462586854508068,1.479999046324774,5.4660000801086435,1.0659345265906546,5.3540000915527335,-2.0434890776279824,5.889999866485597,-0.06462586854508068 5491,2020-04-20,5.8439998626708975,6.125999927520753,5.797999858856201,5.949999809265138,1453571.0,-0.0061224916784620165,-2.3131327726883115,-0.48181735425057076,58.04299523021442,49.72395451066821,-0.31011548118485965,-0.3185156376148415,1.2080090449224858,3.1588386640868764,12.675225634707848,0.32800006866455167,-0.03072067607809803,0.30429983139037997,-0.18469527181801482,0.7932949345987748,0.05980227978618213,0.5487973829945778,-0.5500965818461125,65.8595454343403,24.738447642003507,0.24449755160419742,4,-0.18299984931945712,-0.19499969482421786,1.2850000858306894,2.75250005722046,0.13600015640258878,0,-0.0657083904085557,1.0510191172678218,5.880000114440918,1.479999046324774,5.4660000801086435,1.0659345265906546,5.3540000915527335,-0.0657083904085557 5492,2020-04-21,5.638000011444093,5.880000114440918,5.552000045776367,5.800000190734862,1222831.0,-0.035249804255241046,1.0372673382863185,1.5283043482172156,53.862069078914935,50.68028673644517,-0.038916981365019865,-0.10863449289741478,1.3323931883753906,3.32224494164569,11.64027943900024,0.3280000686645508,-0.0011626809943399152,0.09229998588562083,-0.39851544810320405,0.5831154198744457,-0.1531077311087916,0.33770770288003327,-0.3139747924211065,40.9200881860382,-3.5451028577877537,0.24540771699441244,4,0.07500004768371493,0.011000156402587002,1.1570000648498526,2.624500036239623,0.3639998435974112,1,-0.012060986102286009,-2.3131327726883115,5.8439998626708975,1.0510191172678218,5.880000114440918,1.479999046324774,5.4660000801086435,-0.012060986102286009 5493,2020-04-22,5.638000011444093,5.693999767303468,5.492000102996826,5.677999973297119,831052.0,0.0,4.611136866365437,0.24691307150488775,55.905511139115305,52.36184136301947,0.02273153192730515,-0.07980496180142893,1.2527698748442964,3.277063380873199,10.217078185154286,0.2019996643066415,-0.009922331495691772,0.07139997482299876,-0.3960627033328308,0.5388626529788283,-0.162331364254916,0.3051313139009135,-0.2844552929868689,40.9200881860382,-7.3477055118046195,0.23373133907791488,4,0.07500004768371493,0.011000156402587002,1.104500174522399,2.624500036239623,0.07600021362304599,2,-0.03653775289263317,1.0372673382863185,5.638000011444093,-2.3131327726883115,5.8439998626708975,1.0510191172678218,5.880000114440918,-0.03653775289263317 5494,2020-04-23,5.872000217437744,5.9000000953674325,5.633999824523926,5.78000020980835,1114823.0,0.04150411591320946,2.594603998994743,-2.3000023841881156,61.46475174603671,53.75053608703016,-0.1880945238953533,-0.3282731226025888,0.9380316244485227,3.001577875832707,9.093339916373674,0.26600027084350675,0.028432531855757226,0.30390017032623273,-0.16745969091691215,0.7752600315693776,0.06822023970466073,0.5395801009478047,-0.4895263895349675,59.93694315708395,7.167270849067364,0.2356799306215724,4,-0.15900015830993652,-0.0970001220703125,0.5329997539520264,1.999499797821045,0.1119999885559082,3,-0.0865123220417725,4.611136866365437,5.638000011444093,1.0372673382863185,5.638000011444093,-2.3131327726883115,5.8439998626708975,-0.0865123220417725 5495,2020-04-24,5.616000175476074,5.800000190734862,5.570000171661377,5.78000020980835,1490441.0,-0.04359673577692336,1.254902189944824,-1.7826089210005287,51.913711390750116,53.41777118665786,0.08569642449201442,-0.08630661202083445,1.1056238754227063,3.2142626616136383,8.65897615063214,0.3020000457763672,0.08017080341464755,0.05400011539459193,-0.4112196570606299,0.5192198878498138,-0.17860977083301854,0.2866100016222024,-0.20517582031665604,19.558376466801118,-31.017840797195465,0.2326098862276109,4,0.0969998836517334,0.3279998302459717,0.7529997825622559,2.167999744415284,0.5399999618530282,4,-0.015313383721615392,2.594603998994743,5.872000217437744,4.611136866365437,5.638000011444093,1.0372673382863185,5.638000011444093,-0.015313383721615392 5496,2020-04-27,5.995999813079834,6.119999885559082,5.734000205993652,5.739999771118164,2070429.0,0.06766375102036859,-1.8806035211330254,-1.5609755388404136,63.586952736590355,53.56796530319341,-0.2959536719439084,-0.4735748190996736,0.6423883299140138,2.790961306043018,8.332067522123054,0.5039997100830078,0.13694506847110066,0.42319977283477783,-0.07236768566457474,0.9187672313341304,0.175416043585102,0.6709835020844537,-0.5573919412089072,80.25475869222049,24.666404046233694,0.2477837292496763,4,-0.28299975395202637,-0.182999849319458,0.31250011920928955,1.7880001068115243,0.23600006103515625,0,-0.04603069237695934,1.254902189944824,5.616000175476074,2.594603998994743,5.872000217437744,4.611136866365437,5.638000011444093,-0.04603069237695934 5497,2020-04-28,6.125999927520753,6.125999927520753,5.946000099182129,6.019999980926514,1656401.0,0.021681140509266283,2.396224887313386,0.41406222351365946,64.38537823882953,56.188629580145324,-0.43466649139374525,-0.5767541507682532,0.43365350967541527,2.622047435117106,7.788787874388481,0.17999982833862394,0.1682592153706306,0.5173998832702642,-0.02944410677795961,1.064243873318488,0.2439778882461523,0.7908218782943761,-0.6601642092725477,100.0,39.57397661829459,0.273421995024112,4,-0.4129998683929452,-0.43199992179870694,0.14850008487701327,1.6579999923706055,0.6199998855590811,1,-0.023832828954399643,-1.8806035211330254,5.995999813079834,1.254902189944824,5.616000175476074,2.594603998994743,5.872000217437744,-0.023832828954399643 5498,2020-04-29,6.202000141143799,6.380000114440918,6.0999999046325675,6.0999999046325675,1496147.0,0.01240617279174594,-4.4901874620166575,0.9622668669983538,60.98981185755825,57.977806258578546,-0.4221181611013298,-0.6226142194162305,0.2774046647867481,2.5056634590098064,7.257457607391363,0.2800002098083505,0.16315134868498404,0.5540000915527346,-0.044882985096928785,1.152883168202398,0.2545585532279029,0.8534416298775662,-0.7094811334458608,78.02469310228511,18.747316868231373,0.2994415383248315,4,-0.26600003242492676,-0.4680001735687256,0.058499932289123535,1.5819997787475595,1.0720000267028809,2,-0.03224770744126593,2.396224887313386,6.125999927520753,-1.8806035211330254,5.995999813079834,1.254902189944824,5.616000175476074,-0.03224770744126593 5499,2020-04-30,6.1500000953674325,6.329999923706055,6.110000133514403,6.260000228881836,1044186.0,-0.008384399321664016,-1.3157865677522533,-1.0784301809171901,60.680668621664445,58.98131667107489,-0.2937836929769668,-0.5315522707691214,0.25211981491165325,2.5198406449096025,6.928113163901461,0.21999979019165128,0.12659554050954647,0.4599000453948987,-0.15647225048676905,1.0762723412765665,0.15171389745406483,0.7680861933357326,-0.6313314640087562,71.604933910954,12.5459710254298,0.3081861479408341,4,-0.21399998664856046,-0.4160001277923593,0.08650004863738925,1.3940000534057608,0.937999725341796,3,-0.07089428675435572,-4.4901874620166575,6.202000141143799,2.396224887313386,6.125999927520753,-1.8806035211330254,5.995999813079834,-0.07089428675435572 5500,2020-05-04,5.7220001220703125,5.96999979019165,5.697999954223633,5.949999809265138,1477360.0,-0.06959349051384833,1.0298521802873837,2.0727219132417765,48.538409785308204,57.92525162164087,0.12230914247654923,-0.06598061165702696,0.5945272038033114,2.906586126452421,6.126548343330816,0.4520001411437997,0.19352143029810875,0.005900073051452459,-0.5660497643630347,0.5778499104659396,-0.28007484565579066,0.2918749917586956,-0.17770485952411263,3.5190853678147582,-48.2807460931582,0.2859749187072435,5,0.21399998664855957,0.011999845504760742,0.4519999027252197,1.7669997215270996,1.0959997177124023,0,0.04578819963893044,-1.3157865677522533,6.1500000953674325,-4.4901874620166575,6.202000141143799,2.396224887313386,6.125999927520753,0.04578819963893044 5501,2020-05-05,5.765999794006348,5.888000011444093,5.638000011444093,5.860000133514403,1504886.0,0.007689561516492027,2.3333312140583824,0.4122827564571732,47.865012383153115,57.25891198877845,0.07384744941482868,-0.09433988424954176,0.4654223383620639,2.8220471930121036,5.712790115942613,0.25,0.24470440005376393,0.036899757385254084,-0.5267013345590623,0.6005008493295705,-0.24490078858690367,0.31870030335741184,-0.19659043289637435,17.250642155612024,-29.548865201384533,0.281800545972158,5,0.17000031471252441,-0.031999826431274414,0.40800023078918457,1.7230000495910645,0.7020001411437988,1,0.06763793917026373,1.0298521802873837,5.7220001220703125,-1.3157865677522533,6.1500000953674325,-4.4901874620166575,6.202000141143799,0.06763793917026373 5502,2020-05-06,5.745999813079834,5.8420000076293945,5.684000015258789,5.820000171661378,1464131.0,-0.0034686059037503103,1.6779652797982736,0.7872350139246261,58.20769932262369,57.514710675834934,0.12379684071979202,-0.032699116621914825,0.4041973463334747,2.798584984713992,5.178873437213872,0.15799999237060547,0.24331418618647138,-0.01060020923614502,-0.5152698732377345,0.4940694547654445,-0.2629350412369398,0.24173462276464974,-0.1519786353773629,14.555227310555155,-36.28186364675672,0.252334832000795,5,0.22900032997131348,-0.011999845504760742,0.4075002670288086,1.7430000305175781,0.6740002632141113,2,0.0845805911668942,2.3333312140583824,5.765999794006348,1.0298521802873837,5.7220001220703125,-1.3157865677522533,6.1500000953674325,0.0845805911668942 5503,2020-05-07,5.742000102996826,5.802000045776367,5.6459999084472665,5.800000190734862,1036633.0,-0.0006960860099408661,4.032278904501482,0.7837811714672123,56.05263278975284,56.913364125136724,0.16103491867793363,0.00976284494552182,0.33943562599414623,2.757061289761067,4.585408204872519,0.15600013732910067,0.22306489730325652,-0.038699913024902166,-0.4863299506439658,0.40893012459416145,-0.262514931834434,0.18511510578462964,-0.12385934503370688,15.028916869770272,-37.80982349995433,0.22381501880953195,5,0.2330000400543213,-0.00800013542175293,0.4609999656677246,1.7195000648498535,0.5180001258850098,3,0.17485191432842484,1.6779652797982736,5.745999813079834,2.3333312140583824,5.765999794006348,1.0298521802873837,5.7220001220703125,0.17485191432842484 5504,2020-05-08,5.6599998474121085,5.886000156402588,5.5879998207092285,5.814000129699707,2178270.0,-0.014280782673953718,1.0,2.6551732642743193,44.353175764922184,56.07330461115585,0.23445597407885188,0.10186900360400042,0.35713832511248,2.7857332714014253,4.646667045158118,0.2980003356933594,0.22936408325145763,-0.12380015850067227,-0.5669389972578776,0.319338680256533,-0.3453695778792749,0.09776926087793036,1.140000343322754,18.848176035310686,-29.616040903955806,0.22156941937860253,5,0.32400012016296476,0.07400012016296476,0.5485001802444467,1.8015003204345712,0.8540000915527353,4,0.2851590749021895,4.032278904501482,5.742000102996826,1.6779652797982736,5.745999813079834,2.3333312140583824,5.765999794006348,0.2851590749021895 5505,2020-05-11,5.349999904632568,5.696000099182129,5.2719998359680185,5.639999866485597,2690375.0,-0.05477030938813188,1.1094518039133774,1.8831131835943498,38.88388755826074,53.32851959134144,0.56183912776347,0.41669371004187816,0.5952048043667277,3.038304525645078,4.796909209022777,0.42400026321411044,0.22230494600203965,-0.42330009937286395,-0.8976213769636248,0.05102117821789687,-0.6604607381682444,-0.18613946057748354,1.4257602787017811,12.662345202136951,-32.21343720839802,0.23716063879538038,5,0.4760000705718994,0.3840000629425049,0.7425001859664917,2.064000129699708,1.0220003128051758,0,0.32485980318835606,1.0,5.6599998474121085,4.032278904501482,5.742000102996826,1.6779652797982736,5.745999813079834,0.32485980318835606 5506,2020-05-12,5.322000026702881,5.484000205993652,5.230000019073486,5.300000190734863,1344691.0,-0.005233622136225136,-2.1358013062968926,-0.07586151331691236,42.27005784100975,50.87126176936146,0.5410779236504979,0.42838010358226164,0.5640342904396256,3.0061339761358106,5.137521406745901,0.254000186920166,0.17438354214373142,-0.4269999742507933,-0.9418971993598344,0.08789725085824784,-0.6844485868053134,-0.16955136169627316,1.3936097427368157,14.024388471010344,-30.056653680021807,0.25744861255452056,5,0.4830000400543213,0.46000003814697266,0.659500002861023,2.049499988555908,0.9039998054504395,1,0.281097295297581,1.1094518039133774,5.349999904632568,1.0,5.6599998474121085,4.032278904501482,5.742000102996826,0.281097295297581 5507,2020-05-13,5.248000144958496,5.40399980545044,5.210000038146973,5.326000213623047,1282496.0,-0.013904524872809798,-1.5194728791622658,-3.5454841016971193,40.79320234492262,48.62719404573528,0.533543886178526,0.4762336390472104,0.5821354366433287,3.0209979938367084,5.277360240546673,0.19399976730346769,0.17698440415419103,-0.4688998699188236,-1.0251708537735356,0.08737111393588837,-0.7470353618461791,-0.19076437799146806,1.3784730394592275,5.621316592307828,-37.2543164319058,0.27813549192735587,5,0.5219998359680176,0.5339999198913574,0.6694998741149902,1.8909997940063485,0.9099998474121094,2,0.2324694657952031,-2.1358013062968926,5.322000026702881,1.1094518039133774,5.349999904632568,1.0,5.6599998474121085,0.2324694657952031 5508,2020-05-14,5.116000175476074,5.239999771118164,4.980000019073486,5.199999809265137,2490532.0,-0.025152432514550904,2.1707372387564985,1.0769174338847523,31.249992608548496,45.357118933166845,0.5535009872022085,0.6213457536221361,0.6629650310395387,3.0884225421696154,5.3583461952738265,0.26800012588500977,0.10243001430474319,-0.5889998435974118,-1.1866055488764164,0.008605861681592941,-0.8878026962369141,-0.2901969909579094,1.3971551572399896,15.011052515236681,-24.64453302142245,0.2988028526395023,5,0.35899972915649414,0.5639998912811279,0.7404998540878296,1.8829998970031738,0.8779997825622559,3,0.2548866020506979,-1.5194728791622658,5.248000144958496,-2.1358013062968926,5.322000026702881,1.1094518039133774,5.349999904632568,0.2548866020506979 5509,2020-05-15,5.173999786376953,5.2820000648498535,5.050000190734863,5.199999809265137,1301522.0,0.011336905573010814,1.4420970737338754,0.3095254314259764,37.84376622899738,44.16882520468786,0.3827461775448837,0.5695496738793198,0.553607412192421,2.966567050564443,5.338424316855245,0.23199987411499023,0.008624137697538892,-0.5164002180099487,-1.151671700446462,0.1188712644265646,-0.8340359592282054,-0.19876447679169207,1.1858400149748531,27.094936536044823,-14.478929251476547,0.3176357412182568,5,0.26000022888183594,0.506000280380249,0.6825002431869507,1.825000286102295,0.9360003471374503,4,0.20989572619703267,2.1707372387564985,5.116000175476074,-1.5194728791622658,5.248000144958496,-2.1358013062968926,5.322000026702881,0.20989572619703267 5510,2020-05-18,5.5,5.510000228881836,5.300000190734863,5.300000190734863,2152524.0,0.06300738830360975,-1.1000023841880648,-7.692293584711881,35.94104409528637,42.84393983936934,0.024522366873373613,0.2251654792087514,0.18220223975471583,2.576601145812317,5.606870312933619,0.3360004425048828,-0.07442058627499648,-0.17139999866485578,-0.8055244714992149,0.46272447416950335,-0.4884622350820349,0.14566223775232334,0.721855823123974,98.11316510884929,58.89447246723431,0.31706223641717934,5,-0.06699991226196289,0.18000006675720215,0.22049999237060547,1.499000072479248,0.26399993896484375,0,0.1843636252663352,1.4420970737338754,5.173999786376953,2.1707372387564985,5.116000175476074,-1.5194728791622658,5.248000144958496,0.1843636252663352 5511,2020-05-19,5.460000038146973,5.618000030517578,5.326000213623047,5.5900001525878915,2191166.0,-0.0072727203369140625,2.1397851667649395,-0.6500011920940368,30.10752198109111,39.721697912532385,0.018496658363869045,0.2476175786809911,0.18680851487076744,2.5535098224845054,5.501014777826441,0.29199981689453125,-0.1612540012413186,-0.19219996929168737,-0.8275725844538799,0.4431726458705052,-0.5098862768727832,0.12548633828940847,0.6376702045719522,75.2351113579171,41.89944324090702,0.3176863075810962,5,-0.026999950408935547,0.2200000286102295,0.21299993991851807,1.5390000343322754,0.23999977111816495,1,0.16703299870310784,-1.1000023841880648,5.5,1.4420970737338754,5.173999786376953,2.1707372387564985,5.116000175476074,0.16703299870310784 5512,2020-05-20,5.570000171661377,5.5900001525878915,5.2280001640319815,5.3979997634887695,1473446.0,0.020146544458951476,2.415088270950984,-1.3230788981403276,31.498821586327395,36.99349666770733,-0.13309035738892927,0.1394094585302943,0.053310905112468276,2.3777031175102863,5.891920340673055,0.36199998855591,-0.1763401031668348,-0.07879984378814697,-0.7152192990914692,0.5576196115151753,-0.3970095714398081,0.23940988386351414,0.41590304869300443,92.47651128601784,62.117143190441595,0.31820972765166117,5,-0.13700008392333984,0.1099998950958252,0.07149982452392578,1.428999900817871,0.021999835968017578,2,0.11777372356817661,2.1397851667649395,5.460000038146973,-1.1000023841880648,5.5,1.4420970737338754,5.173999786376953,0.11777372356817661 5513,2020-05-21,5.432000160217285,5.593999862670898,5.421999931335449,5.5,972902.0,-0.02477558477398223,-2.9090761311297753,-0.3953469675169318,29.988844557129966,35.39745986684154,-0.04882243738187508,0.27529995182978695,0.18532606607007907,2.4495437083873206,6.18591652841592,0.17199993133544922,-0.1980859487644553,-0.20649986267089826,-0.8502806237963725,0.43728089845457596,-0.5283902432336358,0.1153905178918393,0.45331274000900645,67.25353472433264,40.37187261404128,0.3218903805627373,5,-0.09400010108947754,0.247999906539917,0.20949983596801758,1.566999912261963,0.25999975204467773,3,0.13365239520248462,2.415088270950984,5.570000171661377,2.1397851667649395,5.460000038146973,-1.1000023841880648,5.5,0.13365239520248462 5514,2020-05-22,5.363999843597412,5.480000019073486,5.230000019073486,5.349999904632568,961755.0,-0.012518467344292739,1.0325179298313627,-0.20588194045131342,37.51742002417439,35.24563014083194,-0.03042476625226964,0.3196810078673078,0.24352655011296065,2.4495989995011076,6.553781215159445,0.25,-0.25562497237360304,-0.24910016059875506,-0.8941753848474256,0.3959750636499155,-0.5716377727230899,0.07343745152557979,0.43078176851359906,34.87172464723223,4.826869088834474,0.3225376121243352,5,-0.06499981880187988,0.31600022315979004,0.2775001525878906,1.635000228881836,0.25800037384033203,4,0.11744968918910392,-2.9090761311297753,5.432000160217285,2.415088270950984,5.570000171661377,2.1397851667649395,5.460000038146973,0.11744968918910392 5515,2020-05-25,5.53000020980835,5.570000171661377,5.331999778747559,5.46999979019165,1001928.0,0.03094712361132501,2.399997275222921,4.285762942779291,42.41646693750768,35.2618978182206,-0.18797447345641594,0.15484645028326227,0.043018137929834666,2.2176056590310242,6.978752179708056,0.23800039291381836,-0.30599432281227745,-0.07879979610443133,-0.7249392756844308,0.5673396834755682,-0.40186953589443153,0.24426994368556887,0.18330324299890943,77.43593568320401,43.88187522944342,0.32306973979,5,-0.23100018501281738,0.14999985694885254,0.13549983501434326,1.4689998626708984,0.04999971389770508,0,0.1048824415372227,1.0325179298313627,5.363999843597412,-2.9090761311297753,5.432000160217285,2.415088270950984,5.570000171661377,0.1048824415372227 5516,2020-05-26,5.71999979019165,5.789999961853027,5.5879998207092285,5.599999904632568,1713303.0,0.03435796983267836,-1.8055564753799795,1.9999841055392196,49.24681270519748,36.201187858251146,-0.35266740372007277,-0.05996498139832607,-0.13518245183225197,1.9606907607203148,6.641688788784389,0.25999975204467773,-0.31780483183164865,0.12499978542327916,-0.49768370760268255,0.7476832784492409,-0.1863419610897017,0.43634153193626,-0.7399997711181641,87.54444896016373,49.45615136156962,0.31134174651298097,5,-0.33499979972839355,-0.03999972343444824,-0.05449974536895752,1.2790002822875977,0.05200004577636719,1,0.007692333983760458,2.399997275222921,5.53000020980835,1.0325179298313627,5.363999843597412,-2.9090761311297753,5.432000160217285,0.007692333983760458 5517,2020-05-27,5.980000019073486,6.013999938964844,5.676000118255615,5.708000183105469,2806312.0,0.04545458713611672,-1.0119039002729042,2.2666674613960214,56.00403314667239,38.951636806931575,-0.5564282805918319,-0.34937670523948583,-0.3808284240665891,1.6371625063935102,6.476846593100579,0.3379998207092285,-0.2824764073394537,0.392300009727478,-0.20716260465518666,0.9917626241101427,0.09256870253614569,0.6920313169188104,-0.9838000011444095,95.66327508093764,52.40025031019752,0.29973130719133234,5,-0.4479999542236328,-0.2999999523162842,-0.32499992847442627,1.0190000534057617,-0.1380000114440918,2,-0.04682277741058116,-1.8055564753799795,5.71999979019165,2.399997275222921,5.53000020980835,1.0325179298313627,5.363999843597412,-0.04682277741058116 5518,2020-05-28,6.001999855041504,6.119999885559082,5.8420000076293945,6.033999919891357,1126418.0,0.003678902324054878,1.7254890502759344,-0.11764736819038436,58.89698282641889,41.290883095533964,-0.4911856534554424,-0.40804920787879784,-0.38611707861097955,1.5534328525383856,5.929311028713716,0.2779998779296875,-0.2523994121206039,0.4242998600006107,-0.1375051217457397,0.9861048417469611,0.1433973691274355,0.7052023508737859,-0.9650878402709964,86.74156761578706,38.72174999626969,0.2809024908731753,5,-0.3279998302459717,-0.32199978828430176,-0.32099974155426025,0.9970002174377441,-0.12799978256225675,3,-0.0683105393725929,-1.0119039002729042,5.980000019073486,-1.8055564753799795,5.71999979019165,2.399997275222921,5.53000020980835,-0.0683105393725929 5519,2020-05-29,5.714000225067139,5.980000019073486,5.679999828338622,5.872000217437744,1666307.0,-0.047983944840060966,-1.6548597133079173,4.93748975547244,59.578957724111,43.917317943181146,-0.1324612663252207,-0.16273172059800167,-0.09665871342252252,1.7765230846988658,5.186998341543185,0.32200002670288175,-0.2157595338798659,0.1581002235412594,-0.34047955558354115,0.65668000266606,-0.09118966602114043,0.40739011310365925,-0.6121029380493166,48.47720742897669,-3.84923332213733,0.24928988956240017,5,-0.040000200271606445,-0.03400015830993652,-0.03300011157989502,1.2230000495910645,0.23399972915649414,4,-0.003850247101612081,1.7254890502759344,6.001999855041504,-1.0119039002729042,5.980000019073486,-1.8055564753799795,5.71999979019165,-0.003850247101612081 5520,2020-06-02,5.984000205993652,6.119999885559082,5.8420000076293945,5.868000030517577,1805534.0,0.04725235741889411,-2.309517997740703,-0.7341783612494398,65.45285399987846,47.844577056379734,-0.3649658419968409,-0.4343671323717375,-0.3818265383195314,1.4435626276160756,5.473045863902069,0.40599966049194336,-0.13476519338130633,0.41500020027160645,-0.11474886933227513,0.944749269875488,0.1501256654696661,0.6798747350735468,-0.8210167630633549,74.4361535738134,16.55157134596913,0.26487453480194073,6,-0.3100001811981201,-0.3040001392364502,-0.24000012874603271,0.918999671936036,-0.20800018310546875,1,-0.06049464841149643,-1.6548597133079173,5.714000225067139,1.7254890502759344,6.001999855041504,-1.0119039002729042,5.980000019073486,-0.06049464841149643 5521,2020-06-03,6.1560001373291025,6.1560001373291025,5.9619998931884775,6.0,1915440.0,0.028743303043869073,1.4871804276858462,1.3448267357257342,70.26785904351566,52.15224788495621,-0.478136830726668,-0.6067600281255041,-0.5479011667268789,1.21606859568129,5.934544137248753,0.194000244140625,-0.06635134612404059,0.5675001144409189,-0.018506368202841017,1.1535065970846787,0.2744968731190385,0.8605033557627992,-0.9355957078410784,100.0,34.037813287150485,0.2930032413218801,6,-0.4630000591278085,-0.4760000705719003,-0.3275001049041757,0.7469997406005859,-0.552000045776369,2,-0.09356728407627302,-2.309517997740703,5.984000205993652,-1.6548597133079173,5.714000225067139,1.7254890502759344,6.001999855041504,-0.09356728407627302 5522,2020-06-04,6.23199987411499,6.27400016784668,6.050000190734862,6.085999965667725,1445404.0,0.012345635979609026,-1.0550507679722034,0.9358960251378494,75.54944904991703,57.21453727304366,-0.5032820698315046,-0.6793116725429948,-0.6137465210571529,1.0840541181336292,6.523844423973041,0.2239999771118173,-0.011380012941300421,0.6191998481750485,-0.031086430600801407,1.2694861269508984,0.29405670878712353,0.9443429875629734,-0.9367477879996802,92.92924752088972,19.674338836471435,0.32514313938792483,6,-0.4799997806549072,-0.5519998073577881,-0.46899986267089844,0.6710000038146982,-0.619999885559082,3,-0.07381258784320777,1.4871804276858462,6.1560001373291025,-2.309517997740703,5.984000205993652,-1.6548597133079173,5.714000225067139,-0.07381258784320777 5523,2020-06-05,6.745999813079834,6.745999813079834,6.329999923706055,6.329999923706055,2367533.0,0.08247752717386514,1.0,2.849316097509994,79.77272928417888,61.90957163526639,-0.9066316833648225,-1.1744526521759937,-1.1018030806892067,0.5190942291956553,7.589398034554125,0.5139999389648438,0.07567447094182445,1.0829998016357418,0.25892884307889297,1.9070707601925907,0.6709643223573174,1.4950352809141663,-1.3528729187913866,100.0,20.04255316040343,0.4120354792784246,6,-0.7070000171661377,-0.8829998970031738,-1.0424997806549072,0.08900022506713867,-0.7059998512268066,4,-0.134005311369513,-1.0550507679722034,6.23199987411499,1.4871804276858462,6.1560001373291025,-2.309517997740703,5.984000205993652,-0.134005311369513 5524,2020-06-08,7.27400016784668,7.348000049591064,6.699999809265138,6.723999977111816,3212254.0,0.07826865837486463,-1.1672229761948434,1.3221161947009163,81.21041806974574,66.2200106499595,-1.2686145968901892,-1.6604695014560313,-1.617241743521805,-0.058350992683315894,8.861175796082499,0.648000240325926,0.17348477585837774,1.5303001403808594,0.43574383626039737,2.6248564445013214,0.9830219883206279,2.077578292441091,-1.7185285233032657,95.08632937035021,16.70563105957463,0.5472781520602311,6,-0.8060002326965332,-1.1100001335144043,-1.439000129699707,-0.46700000762939453,-1.0380001068115234,0,-0.19246632706387112,1.0,6.745999813079834,-1.0550507679722034,6.23199987411499,1.4871804276858462,6.1560001373291025,-0.19246632706387112 5525,2020-06-09,7.0879998207092285,7.443999767303468,6.929999828338622,7.3400001525878915,2184587.0,-0.025570572291107485,1.2347844745819627,-0.45818226270423956,77.24229532270365,69.3306198296824,-0.9368952145566496,-1.409871295951028,-1.417229303113098,0.08013369209582066,10.003392470198811,0.5139999389648455,0.2924654480083344,1.2573997974395752,0.026921576266739855,2.4878780186124105,0.642160686853158,1.8726389080259924,-1.2815741994591434,75.97840912052489,-2.6845120394613815,0.6152391105864176,6,-0.5279998779296875,-0.875999927520752,-1.2529997825622559,-0.32899951934814453,-0.8279995918273926,1,-0.1608351996785924,-1.1672229761948434,7.27400016784668,1.0,6.745999813079834,-1.0550507679722034,6.23199987411499,-0.1608351996785924 5526,2020-06-10,6.817999839782715,7.199999809265138,6.771999835968018,7.1500000953674325,2198230.0,-0.03809254906266313,-1.018866545283199,1.3174595966190008,69.82210249120132,70.86596086796341,-0.5529088762034453,-1.0772810039319687,-1.137419755429546,0.2984100320530789,10.93810650655708,0.42799997329712003,0.3986564087759952,0.9125998258590702,-0.3685384648655541,2.1937381165836944,0.2720306804967585,1.5531689712213819,-0.7495623551640884,55.09324837374192,-20.920887911986107,0.6405691453623121,6,-0.2560000419616699,-0.6059999465942383,-0.9829998016357422,-0.11899995803833008,-0.5839996337890625,2,-0.152830718888333,1.2347844745819627,7.0879998207092285,-1.1672229761948434,7.27400016784668,1.0,6.745999813079834,-0.152830718888333 5527,2020-06-11,6.4679999351501465,6.769999980926514,6.432000160217285,6.584000110626222,1670198.0,-0.05133468947745279,-2.59574802670292,0.3493978499256755,65.41666270485015,71.59036974334467,-0.1412616571880987,-0.6653060327345406,-0.7695470190050528,0.5948444776372233,11.529490286024668,0.3859996795654297,0.48617967050964417,0.5015999317169193,-0.7638246385202176,1.7670245019540562,-0.13111235340164917,1.1343122168354878,-0.17947248530194582,12.387794507982305,-62.06038357983273,0.6327122851185687,6,0.09399986267089844,-0.2560000419616699,-0.6329998970031738,0.23099994659423828,-0.21600008010864258,3,-0.13358068216760988,-1.018866545283199,6.817999839782715,1.2347844745819627,7.0879998207092285,-1.1672229761948434,7.27400016784668,-0.13358068216760988 5528,2020-06-12,6.420000076293945,6.610000133514403,6.320000171661378,6.3499999046325675,1390703.0,-0.007421128530837984,-3.4615503119624442,-0.6034488428495118,65.8083882517021,72.28252869085479,-0.03099213731331485,-0.5424146593771777,-0.7039925495466877,0.5869390700952799,11.53422622106755,0.28999996185302557,0.5530564756668719,0.3884000778198242,-0.825876770063628,1.6026769257032765,-0.2187383461219019,0.9955385017615503,1.0239996910095224,8.896791868990137,-67.6428821574805,0.6071384239417262,6,0.22299981117248535,-0.20800018310546875,-0.565500020980835,0.23799991607666016,-0.3039999008178711,4,-0.12585670999002063,-2.59574802670292,6.4679999351501465,-1.018866545283199,6.817999839782715,1.2347844745819627,7.0879998207092285,-0.12585670999002063 5529,2020-06-15,6.260000228881836,6.296000003814697,6.0900001525878915,6.248000144958496,1379045.0,-0.024922094316309096,3.904779745685719,0.17142934993630615,60.94781349226383,71.78196863445315,0.23982263275366744,-0.3129266939729085,-0.5245181477809959,0.6931283130493915,11.449055019669736,0.3299999237060538,0.5854486402968311,0.17410020828247053,-0.9740280574391704,1.3222284740041115,-0.3999639245783504,0.7481643411432914,1.1615195465087895,12.555400640173369,-61.23246122403305,0.5740641328608206,6,0.44299960136413663,-0.048000335693359375,-0.4055001735687256,0.370999813079834,0.11399984359741122,0,-0.03514381133946143,-3.4615503119624442,6.420000076293945,-2.59574802670292,6.4679999351501465,-1.018866545283199,6.817999839782715,-0.03514381133946143 5530,2020-06-16,6.513999938964844,6.696000099182129,6.25600004196167,6.464000225067139,1818299.0,0.040575032076057393,1.1256039648891238,4.166613685130732,61.6833477848608,70.82813405015817,0.07700780573864119,-0.5133866411134171,-0.7522730636490857,0.39951738914605883,12.249355313780535,0.440000057220459,0.619803274722937,0.37739992141723633,-0.7511784909659962,1.5059783338004689,-0.18688928477437994,0.9416891276088526,0.8542590515136723,38.198190767570516,-32.45126513268276,0.5642892061916163,6,0.2330000400543213,-0.3020000457763672,-0.6549999713897705,-0.06500005722045987,-0.2779998779296875,1,-0.04267729206854509,3.904779745685719,6.260000228881836,-3.4615503119624442,6.420000076293945,-2.59574802670292,6.4679999351501465,-0.04267729206854509 5531,2020-06-17,6.372000217437744,6.611999988555907,6.315999984741211,6.539999961853027,934966.0,-0.02179915917372044,-1.1142841572675826,-3.3600141144606464,55.975615003861215,68.6532636005964,0.2825862669766819,-0.31574746649042673,-0.594937811090892,0.5009335056237347,13.375827862123096,0.2960000038146964,0.6767288516978383,0.18980019092559797,-0.8965807989374444,1.2761811807886403,-0.35339030400592275,0.7329906858571187,0.9451284195251466,41.47060824101032,-24.940124539417106,0.543190494931521,6,0.39499974250793546,-0.16000032424926758,-0.5920002460479736,-0.024000167846679688,-0.1400003433227539,2,-0.01757689653704131,1.1256039648891238,6.513999938964844,3.904779745685719,6.260000228881836,-3.4615503119624442,6.420000076293945,-0.01757689653704131 5532,2020-06-18,6.22599983215332,6.3979997634887695,6.127999782562256,6.352000236511231,933535.0,-0.022912802935077803,1.4770702002283576,0.7500035479009252,53.29024708126293,65.71076557805019,0.4779026056858182,-0.12446263500630295,-0.42498849288331453,0.6142863690418734,14.142787098965407,0.26999998092651367,0.6970473975755125,0.010999822616577504,-1.0364708497387776,1.0584704949719326,-0.5127355135610996,0.5347351587942546,1.0420436654345702,22.442193325223315,-39.68676541846772,0.5237353361776774,6,0.5410001277923593,-0.01399993896484375,-0.4324997663497925,0.043000221252441406,-0.055999755859375,3,0.001284994226793179,-1.1142841572675826,6.372000217437744,1.1256039648891238,6.513999938964844,3.904779745685719,6.260000228881836,0.001284994226793179 5533,2020-06-19,6.1579999923706055,6.297999858856201,6.084000110626222,6.297999858856201,1678681.0,-0.01092191481142335,2.0571421759462547,1.1111064857214141,56.972359165660656,63.01764792204074,0.5070443635483075,0.0007547364146684998,-0.33539934027137797,0.6553944916912435,14.922317446426314,0.21399974822997958,0.6904393754852975,-0.09330000877380407,-1.0747577639812658,0.8881577464336576,-0.5840288863775349,0.3974288688299268,1.062921771417285,12.091484171265448,-49.62599825286945,0.4907288776037308,6,0.6059999465942392,0.053999900817871094,-0.3819999694824219,-0.01699995994567871,-0.20399999618530273,4,0.015264674047963389,1.4770702002283576,6.22599983215332,-1.1142841572675826,6.372000217437744,1.1256039648891238,6.513999938964844,0.015264674047963389 5534,2020-06-22,5.99399995803833,6.165999889373778,5.938000202178955,6.131999969482423,1137436.0,-0.026632028992442658,1.2135907947214657,0.9857153075091769,50.162439138576055,60.00877501269322,0.5256609329590223,0.22595776124865008,-0.162166974526623,0.7888491332397969,15.123041018364852,0.22799968719482333,0.6622211344331852,-0.2888000488281248,-1.1872828085678133,0.6096827109115637,-0.7380414286979695,0.16044133104171987,1.1587065065598603,7.38783159216452,-50.54298159350434,0.4492413798698443,6,0.5750000476837158,0.25300002098083496,-0.4164999723434448,0.02500009536743164,-0.09800004959106356,0,0.02035372343874209,2.0571421759462547,6.1579999923706055,1.4770702002283576,6.22599983215332,-1.1142841572675826,6.372000217437744,0.02035372343874209 5535,2020-06-23,6.110000133514403,6.228000164031982,6.02400016784668,6.078000068664551,648614.0,0.01935271543012096,-1.914288439072074,-0.23188450866771607,49.23891452164881,57.72175412718739,0.28646737691784363,0.1640485041828308,-0.26617149129720286,0.6369198294227933,15.650780808190806,0.23400020599365234,0.5671470925771009,-0.2017998695373544,-1.0328892999731227,0.6292895608984139,-0.6173445847552381,0.21374484568052932,0.9455298300902477,25.519285734499153,-25.970995888882623,0.4155447152178841,6,0.24399995803833097,0.2259998321533212,-0.5530000925064078,-0.09100008010864169,-0.3000001907348624,1,0.04320784504025754,1.2135907947214657,5.99399995803833,2.0571421759462547,6.1579999923706055,1.4770702002283576,6.22599983215332,0.04320784504025754 5536,2020-06-24,5.763999938964844,6.185999870300293,5.763999938964844,6.0999999046325675,1603026.0,-0.056628508508811515,-1.5119046098520812,-10.49997764830377,42.891860671439375,55.218998345697294,0.5221437187760936,0.5412650350407517,0.08005612485839109,0.9465302177916772,16.478924686427828,0.4219999313354492,0.4018893970623578,-0.5500000715255737,-1.3747017929385814,0.27470164988743395,-0.9623509322320771,-0.13764921081907033,1.2021276437257518,0.0,-44.33805201629971,0.4123508607065038,6,0.4660000801086426,0.5720000267028809,-0.20749986171722412,0.21200013160705566,-0.12199974060058594,2,0.08188760011594987,-1.914288439072074,6.110000133514403,1.2135907947214657,5.99399995803833,2.0571421759462547,6.1579999923706055,0.08188760011594987 5537,2020-06-25,5.699999809265138,5.826000213623048,5.605999946594238,5.800000190734862,1584422.0,-0.01110342303563594,1.8947322190432947,0.29762021335626243,31.597469642742993,51.41778516692407,0.520480541110488,0.6147302384934186,0.14090117560884163,0.9712912840350443,16.82177300407514,0.22000026702880948,0.24485185508096574,-0.6000001907348622,-1.4574323008165644,0.25743191934683995,-1.0287162457757129,-0.17128413569401157,1.1459150090528825,13.583796905932962,-22.733817233714923,0.4287160550408509,6,0.451000213623046,0.636000156402587,-0.14349973201751798,0.2070002555847159,-0.0859999656677255,3,0.09333334783364489,-1.5119046098520812,5.763999938964844,-1.914288439072074,6.110000133514403,1.2135907947214657,5.99399995803833,0.09333334783364489 5538,2020-06-26,5.5920000076293945,5.71999979019165,5.553999900817871,5.71999979019165,1138708.0,-0.018947334254326376,1.5937526775569504,1.2799929428370023,15.276626591606458,46.343208844628805,0.5572809560567142,0.7277511462365833,0.26170539872468357,1.0389937139315633,16.967504530403378,0.1659998893737793,0.11730600429105476,-0.6875,-1.5931787591523268,0.21817875915232676,-1.1403393795761634,-0.23466062042383662,1.1051250260817715,5.6379958414722235,-22.28551224044275,0.4528393795761633,6,0.5329999923706055,0.744999885559082,-0.0354999303817749,0.24300003051757812,0.15600013732910156,4,0.10336195777467116,1.8947322190432947,5.699999809265138,-1.5119046098520812,5.763999938964844,-1.914288439072074,6.110000133514403,0.10336195777467116 5539,2020-06-29,5.691999912261963,5.763999938964844,5.556000232696533,5.6040000915527335,764450.0,0.01788267247784958,-1.2608720440557175,-0.6874997671689678,20.119858434855146,41.72504336129484,0.4115119905027287,0.6598493435232671,0.17232527583987434,0.8952283203358089,17.553797370640577,0.20799970626831055,0.02279786072972012,-0.5864000797271727,-1.49501947517735,0.32221931572300466,-1.0407097774522613,-0.132090382002084,0.8450876028441421,20.474771150089744,-1.3135170957902318,0.4543096977250888,6,0.39100003242492676,0.6449999809265137,-0.182999849319458,0.02200007438659668,0.28800010681152344,0,0.0460295305625229,1.5937526775569504,5.5920000076293945,1.8947322190432947,5.699999809265138,-1.5119046098520812,5.763999938964844,0.0460295305625229 5540,2020-06-30,5.622000217437744,5.769999980926514,5.539999961853027,5.739999771118164,1161316.0,-0.012297908626706433,1.5842702649125486,-1.3409067510525525,22.003743708861307,37.950390995183746,0.3818285426540582,0.739239570607003,0.23900380629469886,0.9180564241392002,17.833739780305304,0.23000001907348633,-0.0781382670446007,-0.6382997751235964,-1.5852267670234435,0.3086272167762507,-1.11176327107352,-0.16483627917367283,0.7774550316680084,12.693539815170215,-4.6802289185432535,0.47346349594992365,6,0.3469996452331543,0.7659995555877686,-0.13250017166137695,0.09199976921081543,0.6979999542236337,1,0.04873704738745088,-1.2608720440557175,5.691999912261963,1.5937526775569504,5.5920000076293945,1.8947322190432947,5.699999809265138,0.04873704738745088 5541,2020-07-01,5.579999923706055,5.714000225067139,5.510000228881836,5.550000190734863,820646.0,-0.00747070297176744,-2.7091024162714685,-0.25423598679398535,25.711154000959397,34.88604731959447,0.3348858166599742,0.7756423993229316,0.2782869866356519,0.9098946635963259,18.066630484874512,0.20399999618530273,-0.15434861309001757,-0.6515000581741335,-1.6456436324205814,0.34264351607231447,-1.148571845297358,-0.15442827105090906,0.6819424794392619,22.15180322921376,3.976019856746163,0.4970717871232242,7,0.32400012016296387,0.8970000743865967,-0.0904998779296875,0.13400006294250488,0.8600001335144043,2,0.04121864197459124,1.5842702649125486,5.622000217437744,-1.2608720440557175,5.691999912261963,1.5937526775569504,5.5920000076293945,0.04121864197459124 5542,2020-07-02,5.771999835968018,5.888000011444093,5.6459999084472665,5.748000144958496,1190325.0,0.03440858689733517,-1.1228063937961186,0.7999968210573163,33.56997066677175,32.28578193082903,0.08014120070362019,0.5769963648466288,0.09238600269645403,0.6724594272128082,17.923765896250544,0.308000087738038,-0.2557894244366521,-0.43650014400482195,-1.451657585978067,0.578657297968423,-0.9440788649914449,0.07107857698180098,0.35459297580987226,69.3121052372643,47.89868871292244,0.5075787209866226,7,0.0970003604888916,0.7050001621246338,-0.23949980735778809,-0.05799984931945801,0.7080001831054688,3,-0.02252246037736727,-2.7091024162714685,5.579999923706055,1.5842702649125486,5.622000217437744,-1.2608720440557175,5.691999912261963,-0.02252246037736727 5543,2020-07-03,5.8420000076293945,5.8420000076293945,5.693999767303468,5.7880001068115225,484738.0,0.01212754221252288,4.481500450346999,2.250024835588442,38.8947867154483,31.0338205504815,-0.04402742690227868,0.4593493845025307,0.02942391415849155,0.5587899706997135,16.751858326202314,0.14800024032592685,-0.3272034518785265,-0.32129998207092303,-1.3159850556066095,0.6733850914647634,-0.8186425188387663,0.1760425546969202,0.17360613922720525,87.83067982132452,62.59944107505509,0.49734253676784307,7,0.02700018882751465,0.6349999904632568,-0.2359999418258667,-0.19299983978271484,0.9539999961853027,4,-0.039027758256457434,-1.1228063937961186,5.771999835968018,-2.7091024162714685,5.579999923706055,1.5842702649125486,5.622000217437744,-0.039027758256457434 5544,2020-07-06,5.874000072479247,6.070000171661378,5.861999988555907,5.98799991607666,991640.0,0.005477587266015327,-2.0144951573389593,-2.111112092259311,30.72289935319631,28.976485531764556,-0.10598502119094544,0.334222847840981,-0.002564794168941731,0.4817775970544558,14.750571933708537,0.2280001640319833,-0.3819259563525117,-0.21929991245269864,-1.07174925303275,0.6331494281273526,-0.6455245827427243,0.206924757837327,-0.3639998435974112,64.99997871262443,39.69841026221971,0.4262246702900257,7,-0.026000022888182706,0.6029999256134042,-0.19700002670287997,-0.22499990463256747,1.124000072479249,0,-0.021450447049036203,4.481500450346999,5.8420000076293945,-1.1228063937961186,5.771999835968018,-2.7091024162714685,5.579999923706055,-0.021450447049036203 5545,2020-07-07,5.947999954223633,5.97599983215332,5.789999961853027,5.881999969482423,1050028.0,0.012597868714896432,2.0491846848959554,-0.5789480288612238,36.683412871064995,28.28665799838963,-0.22951746629463887,0.1796486885829971,-0.06744029099872773,0.3612378285807196,12.42723692303093,0.18599987030029297,-0.44805172341713195,-0.08830003738403303,-0.8018362678014634,0.6252361930333974,-0.44506815259274823,0.2684680778246822,-0.42679972648620623,78.21424466006178,52.687694734405426,0.35676811520871515,7,-0.15799975395202637,0.5290000438690186,-0.2709999084472656,-0.2989997863769531,0.9800000190734863,1,0.005379970594507233,-2.0144951573389593,5.874000072479247,4.481500450346999,5.8420000076293945,-1.1228063937961186,5.771999835968018,0.005379970594507233 5546,2020-07-08,5.776000022888184,5.920000076293945,5.739999771118164,5.9000000953674325,856017.0,-0.02891727179878567,1.1951252133409704,-1.8787894113227563,36.09394929611997,28.78626684876485,-0.06217464045551235,0.2841505691094204,0.09962309773803746,0.4865025905345588,10.429337839078208,0.20800018310546875,-0.48294919267462344,-0.20819997787475586,-0.8273334151919496,0.41093345944243787,-0.5177666965333527,0.101366740783841,-0.24382379627227824,30.660385315673665,4.547728288482531,0.30956671865859675,7,0.014000177383422852,0.7009999752044678,-0.0989999771118164,-0.0009999275207519531,0.5060000419616699,2,0.09418285086868416,2.0491846848959554,5.947999954223633,-2.0144951573389593,5.874000072479247,4.481500450346999,5.8420000076293945,0.09418285086868416 5547,2020-07-09,5.6040000915527335,5.8420000076293945,5.5900001525878915,5.8420000076293945,1400009.0,-0.029778381345892835,1.1176465874074801,1.919353040027373,33.914057446412556,30.857092499298858,0.10591361067594196,0.40907652281209383,0.2603951179984856,0.6126239188601224,9.230757483533027,0.251999855041503,-0.53103573882224,-0.3369999170303357,-0.9341800134102352,0.2601801793495637,-0.6355899652202854,-0.038409868840386,-0.061067386035918325,2.916653835111334,-23.93811936729676,0.2985900481899495,7,0.18600010871887296,0.8729999065399179,0.08249998092651456,0.2860000133514413,0.4460000991821289,3,0.14917914918093622,1.1951252133409704,5.776000022888184,2.0491846848959554,5.947999954223633,-2.0144951573389593,5.874000072479247,0.14917914918093622 5548,2020-07-10,5.611999988555908,5.611999988555908,5.48199987411499,5.539999961853027,1128468.0,0.001427533346266996,2.611112950759959,-0.30252122727509395,37.80332141747915,32.821921719590414,0.11292425035553677,0.35567520537512554,0.23857868532846105,0.5579429549694161,8.38427891845051,0.13000011444091797,-0.5295534814858254,-0.2886000156402586,-0.8580172730470128,0.2808172417664956,-0.5733086443436362,-0.0038913869368810694,0.45800018310546964,22.108851812385723,-6.9105887233540315,0.2847086287033772,7,0.1640000343322754,0.8509998321533203,0.10400009155273438,0.14700007438659668,0.5279998779296884,4,0.1546685731089843,1.1176465874074801,5.6040000915527335,1.1951252133409704,5.776000022888184,2.0491846848959554,5.947999954223633,0.1546685731089843 5549,2020-07-13,6.039999961853027,6.131999969482423,5.71999979019165,5.723999977111816,2064655.0,0.0762651415128126,-1.5432081686235666,4.388887049240041,48.13631044286195,35.72554024559049,-0.2911367983679032,-0.09449660289869488,-0.19687292021402136,0.08786347168108044,8.30074741417461,0.5199999809265146,-0.4759720572046895,0.1503999710083006,-0.3978920915240618,0.698692033540663,-0.12374606025788015,0.42454600227448136,-0.5580000877380371,85.84615474904052,54.05480460701669,0.2741460312661811,7,-0.2330000400543213,0.42299985885620117,-0.08900010585784912,-0.1770000457763672,0.363999843597413,0,0.12516557065171474,2.611112950759959,5.611999988555908,1.1176465874074801,5.6040000915527335,1.1951252133409704,5.776000022888184,0.12516557065171474 5550,2020-07-14,6.236000061035156,6.236000061035156,5.920000076293945,5.9619998931884775,1376615.0,0.03245034775165756,1.3065678187323797,0.8670891806247143,63.65741341182014,39.94179129124168,-0.43681778410522654,-0.32927365519470086,-0.3844029205097623,-0.15036583042097806,7.549840210806499,0.31599998474121094,-0.36540978272709346,0.36030006408691406,-0.1326434897501123,0.8532436179239404,0.11382828716840088,0.6067718410054272,-0.754000186920166,100.0,61.53574846229082,0.2464717769185134,7,-0.377000093460083,0.22699975967407227,0.07999992370605469,-0.07200002670288086,0.3119997978210449,1,0.12219372618108193,-1.5432081686235666,6.039999961853027,2.611112950759959,5.611999988555908,1.1176465874074801,5.6040000915527335,0.12219372618108193 5551,2020-07-15,6.260000228881836,6.361999988555907,6.164000034332275,6.28000020980835,1020284.0,0.0038486477889314585,1.152178814382907,-0.07299258640492871,66.58769285354312,43.610427089771825,-0.3958432014638982,-0.38166285463562666,-0.40089792828454485,-0.21602213614361965,6.859186464162484,0.19799995422363192,-0.2734180309832839,0.3899002313613895,-0.08137216926538127,0.8611726319881603,0.15426403104800368,0.6255364316747754,-0.7478403472900395,88.4091197262089,44.86449502904215,0.23563620031338553,7,-0.3380002975463867,0.08099961280822754,0.12599968910217285,-0.048000335693359375,-0.07200002670288086,2,0.10670922044592346,1.3065678187323797,6.236000061035156,-1.5432081686235666,6.039999961853027,2.611112950759959,5.611999988555908,0.10670922044592346 5552,2020-07-16,6.234000205993652,6.3499999046325675,6.210000038146973,6.22599983215332,758797.0,-0.004153358136989693,-5.999999999999956,-0.40001907350451804,69.98755354026363,47.065178959195755,-0.33236869226302,-0.3742191423578838,-0.366895369912454,-0.2293463177094921,6.627833355590831,0.13999986648559481,-0.1834766767435383,0.36350018978118914,-0.10905600085160128,0.8360563804139796,0.12722209446479393,0.5997782850975844,-0.6708499179840093,85.45457205496206,35.58183081192712,0.2362780953163951,7,-0.3120002746582031,-0.10800027847290039,0.1529996395111084,-0.02200031280517578,-0.07400035858154386,3,0.007699688365433888,1.152178814382907,6.260000228881836,1.3065678187323797,6.236000061035156,-1.5432081686235666,6.039999961853027,0.007699688365433888 5553,2020-07-17,6.251999855041504,6.251999855041504,6.113999843597412,6.2220001220703125,503417.0,0.0028873353309397665,8.200082652509776,3.749791393491477,68.37270525982153,51.248490726598554,-0.3197151919144732,-0.40561138687434184,-0.3763893886977474,-0.2799391772554545,6.383662603430953,0.1380000114440918,-0.10293920282898306,0.37679984569549596,-0.10946703364396981,0.8630667250349617,0.13366640602576307,0.6199332853652288,-0.6409185849990848,82.86602811110166,28.06533612707365,0.24313343966973308,7,-0.3299999237060547,-0.16299986839294434,0.13499999046325684,-0.039999961853027344,0.26800012588500977,4,-0.0323096079638826,-5.999999999999956,6.234000205993652,1.152178814382907,6.260000228881836,1.3065678187323797,6.236000061035156,-0.0323096079638826 5554,2020-07-20,6.116000175476074,6.216000080108643,6.067999839782715,6.208000183105469,560348.0,-0.02175298827874439,1.740750225173516,-3.0666942175032585,65.53459304339427,54.45417741241292,-0.16290945015543556,-0.274054015108419,-0.23064552158832186,-0.17426939857685753,6.451143282291757,0.18400001525878906,-0.05002300559516737,0.2347001552581789,-0.26081459246930816,0.7302149029856659,-0.013057218605564636,0.4824575291219224,-0.45986378232284597,44.3439226444834,-15.131059762367968,0.24775737386374347,7,-0.194000244140625,-0.02700018882751465,0.3114997148513794,0.09599971771240234,0.2739996910095224,0,0.003924082786288308,8.200082652509776,6.251999855041504,-5.999999999999956,6.234000205993652,1.152178814382907,6.260000228881836,0.003924082786288308 5555,2020-07-21,6.374000072479247,6.473999977111816,6.139999866485597,6.142000198364258,1067885.0,0.042184416219885,-1.830502961030788,-2.5217375529962895,71.98229417907272,58.44177128829655,-0.3957430143672154,-0.538890820737989,-0.4657085919684434,-0.46274810466904626,6.6110316265681455,0.3579998016357422,-0.0068168298259809745,0.47950005531310946,-0.05425632733058183,1.0132564379568008,0.21262186399126382,0.7463782466349551,-0.6755118636018578,75.36948994883963,10.711815736261457,0.2668781913218454,7,-0.39600014686584384,-0.2850000858306876,0.08349978923797696,-0.1620001792907706,-0.001999855041503018,1,0.0047065786994138215,1.740750225173516,6.116000175476074,8.200082652509776,6.251999855041504,-5.999999999999956,6.234000205993652,0.0047065786994138215 5556,2020-07-22,6.236000061035156,6.46999979019165,6.139999866485597,6.377999782562256,739384.0,-0.021650456522573247,1.0245410438646605,-0.612068097315942,63.24202025524406,61.70043382261116,-0.20744504766159277,-0.38337237277054204,-0.3049997605581378,-0.34912163906175486,7.444379332196105,0.3299999237060538,0.04791483536840424,0.3179000377655026,-0.23302420286664027,0.8688242783976454,0.042437917449431595,0.5933621580815736,-0.4754709106990127,41.379350843977996,-21.752286450206576,0.2754621203160714,7,-0.25800013542175293,-0.18900012969970703,0.24349987506866455,-0.024000167846679688,-0.07200002670288086,2,0.05003203892997621,-1.830502961030788,6.374000072479247,1.740750225173516,6.116000175476074,8.200082652509776,6.251999855041504,0.05003203892997621 5557,2020-07-23,6.23199987411499,6.315999984741211,6.142000198364258,6.234000205993652,517156.0,-0.0006414667865641821,1.0963843654758176,0.014086871841367383,61.56583650022894,64.34071327625003,-0.11733386591070705,-0.35570996297815505,-0.2754834271699824,-0.367115151386189,8.186899798748692,0.17399978637695312,0.0866569122984302,0.2872998476028439,-0.27061401566269705,0.8452137108683848,0.008342915970072973,0.5662567792356148,-0.4143930576367927,40.394083462917116,-18.803086240262544,0.2789569316327705,7,-0.13499999046325684,-0.2539999485015869,0.2575000524520874,-0.019999980926513672,-0.3119997978210449,3,-0.00706028126200553,1.0245410438646605,6.236000061035156,-1.830502961030788,6.374000072479247,1.740750225173516,6.116000175476074,-0.00706028126200553 5558,2020-07-24,6.170000076293945,6.2059998512268075,6.0999999046325675,6.1579999923706055,533024.0,-0.009948619876994025,1.5238192552225138,-5.9990464839094155,58.62471312645002,65.50609135220425,0.0359194821106934,-0.2615999714992512,-0.18390643368194137,-0.3240204184773985,8.788584113193401,0.13199996948242276,0.14181098314871576,0.19640004634857178,-0.3442002105893627,0.7370003032865062,-0.073900082120395,0.46670017481753856,-0.2998818069650584,25.12320246545868,-31.96271194243136,0.27030012846896706,7,0.026999950408935547,-0.192000150680542,0.3194998502731323,0.04199981689453125,-0.3340001106262207,4,-0.001620782618829919,1.0963843654758176,6.23199987411499,1.0245410438646605,6.236000061035156,-1.830502961030788,6.374000072479247,-0.001620782618829919 5559,2020-07-27,5.953999996185303,6.131999969482423,5.875999927520753,6.102000236511231,880540.0,-0.03500811627840117,1.4615423411361828,-12.333267106413489,50.161465127613006,64.00654154284793,0.2664585308054557,-0.026314238171382343,0.05790093311355449,-0.12827755759998372,9.24508198704752,0.29400014877319247,0.2162654834777893,-0.03270003795623744,-0.5570210248981518,0.4916209489856769,-0.2948605314271946,0.22946045551471972,0.5199999809265137,13.043488661562733,-39.66088889450814,0.262160493470957,7,0.22099995613098145,0.023999929428100586,0.5339999198913574,0.25799989700317383,-0.21600008010864258,0,0.0950621405952039,1.5238192552225138,6.170000076293945,1.0963843654758176,6.23199987411499,1.0245410438646605,6.236000061035156,0.0950621405952039 5560,2020-07-28,5.8959999084472665,5.998000144958496,5.8400001525878915,5.921999931335449,458288.0,-0.009741365094927179,-1.2898626842567356,0.1756755450594203,53.440364714914764,62.54572730522255,0.30302386970953066,0.05614426723396537,0.13105686263238603,-0.08948089871496379,9.64037869179837,0.15799999237060458,0.28402469467113356,-0.10440011024475027,-0.6022483490876862,0.3934481285981857,-0.35332422966621824,0.1445240091767177,0.5660400676727289,8.888855249563859,-44.678778420220496,0.24892411942146792,7,0.261000156402587,0.08200001716613681,0.512000083923339,0.31599998474121005,-0.21600008010864435,1,0.08378561155175235,1.4615423411361828,5.953999996185303,1.5238192552225138,6.170000076293945,1.0963843654758176,6.23199987411499,0.08378561155175235 5561,2020-07-29,5.809999942779541,5.875999927520753,5.783999919891357,5.857999801635742,634568.0,-0.014586154512063687,1.1904734873212321,1.8461467923560033,56.21230130940445,61.01514372401597,0.35590574363814476,0.16891932759719896,0.23281533920616226,-0.01772703239812934,9.90655165925325,0.11199998855590909,0.3016730862918875,-0.20190007686615008,-0.6685053029902228,0.26470514925792266,-0.4352026899281869,0.03140253619588673,0.6271584403991701,4.887221751659294,-52.811815713712356,0.23330261306203653,7,0.3190000057220459,0.1679999828338623,0.5350000858306885,0.40199995040893555,-0.11999988555908203,2,0.09672982447386036,-1.2898626842567356,5.8959999084472665,1.4615423411361828,5.953999996185303,1.5238192552225138,6.170000076293945,0.09672982447386036 5562,2020-07-30,5.642000198364258,5.829999923706055,5.5320000648498535,5.800000190734862,965174.0,-0.02891561894489647,1.7339504525589595,3.2916761868809608,50.82508856768087,59.06540853600035,0.48176154912069524,0.34433468184447946,0.41140015355196624,0.14052550564686328,10.49361596495426,0.29799985885620117,0.2658936097862643,-0.36339983940124476,-0.8473747975042878,0.12057511870179827,-0.6053873184527658,-0.12141236034972369,0.7559686770172123,16.320499759458905,-43.98518248769163,0.2419874790515214,7,0.36099982261657715,0.3359997272491455,0.6409997940063477,0.5699996948242188,0.16199970245361328,3,0.09252035051671159,1.1904734873212321,5.809999942779541,-1.2898626842567356,5.8959999084472665,1.4615423411361828,5.953999996185303,0.09252035051671159 5563,2020-07-31,5.613999843597412,5.716000080108643,5.565999984741211,5.607999801635742,920011.0,-0.004962841861466671,-2.3333474618926267,-0.03797495095820151,34.97883656420268,55.67032448275684,0.4578970568209826,0.373529058825941,0.4543272863730241,0.1682249086518537,11.112405955216648,0.15000009536743164,0.21861589974296614,-0.3800001859664919,-0.8902109161643477,0.1302105442313639,-0.6351055510654193,-0.12489482086756443,0.7146915269415288,13.666631963512394,-41.615198025917586,0.25510536509892767,7,0.38900017738342285,0.3640000820159912,0.629500150680542,0.5980000495910645,0.15799999237060547,4,0.05450663363404207,1.7339504525589595,5.642000198364258,1.1904734873212321,5.809999942779541,-1.2898626842567356,5.8959999084472665,0.05450663363404207 5564,2020-08-03,5.748000144958496,5.748000144958496,5.559999942779541,5.696000099182129,716269.0,0.023868953525872927,6.230770641528812,8.666613685130732,32.00590209083957,51.22850313961981,0.29749066217822673,0.24201330947813027,0.33931080494540566,0.03326275960110259,11.093389514933001,0.18800020217895508,0.16750809985182968,-0.23969988822936994,-0.7591770247875314,0.2797772483287915,-0.4994384565084511,0.02003868004971121,0.5169559211253176,46.35194055294682,-3.1381233095431256,0.2597385682790808,8,0.25299978256225586,0.22999978065490723,0.4829998016357422,0.46399974822998047,-0.03000020980834961,0,0.0153096413517686,-2.3333474618926267,5.613999843597412,1.7339504525589595,5.642000198364258,1.1904734873212321,5.809999942779541,0.0153096413517686 5565,2020-08-04,5.980000019073486,6.0,5.7059998512268075,5.835999965667725,1612228.0,0.04036184207797455,2.1956535260031624,2.769229358471188,41.04858465614514,48.762565850831045,0.004162107076673749,0.013211058142561072,0.12403050810535277,-0.2114527238145154,11.353491959497365,0.29400014877319247,0.12210585540123464,-0.009300017356872914,-0.5284593270351552,0.5098592923214094,-0.2688796721960145,0.25027963748226867,0.22631956691161026,95.72649920985626,49.04609071448318,0.25957965483914125,8,-0.0559999942779541,-0.002000093460083008,0.22999989986419678,0.23199987411499023,-0.29600000381469727,1,-0.04046824451922337,6.230770641528812,5.748000144958496,-2.3333474618926267,5.613999843597412,1.7339504525589595,5.642000198364258,-0.04046824451922337 5566,2020-08-05,6.320000171661378,6.322000026702881,5.96999979019165,5.96999979019165,1354097.0,0.05685621262599416,-1.01142773063907,2.430557303221967,52.28966921259147,47.731880596649106,-0.360589391866303,-0.29928902941751634,-0.20107970574596745,-0.5401261581870962,12.11046929786908,0.35200023651123047,0.09705312162318336,0.30350012779235946,-0.22551469092223275,0.8325149465069517,0.0389927184350638,0.5680075371496551,-0.7880001068115243,99.74685377999106,55.57638919124136,0.264507409357296,8,-0.39300012588501065,-0.3420002460479745,-0.14150035381317227,-0.10800027847290128,-0.6519999504089364,2,-0.10126587435748668,2.1956535260031624,5.980000019073486,6.230770641528812,5.748000144958496,-2.3333474618926267,5.613999843597412,-0.10126587435748668 5567,2020-08-06,6.440000057220459,6.513999938964844,6.25,6.320000171661378,988041.0,0.01898732314868523,-1.030766973553901,0.3428564421992217,54.7474798072711,47.30107689451812,-0.5006280092830107,-0.3725473003705382,-0.3128701119973014,-0.6483378156227788,13.334726926903937,0.26399993896484375,0.034594164583124254,0.38170001506805384,-0.1421662748252519,0.9055663049613596,0.11976687012140097,0.6436331600147067,-0.8921999931335449,92.2431989475594,50.779431645865316,0.26193314494665304,8,-0.41700005531311035,-0.442000150680542,-0.24950003623962402,-0.22800016403198242,-0.7340002059936515,3,-0.11645962629442963,-1.01142773063907,6.320000171661378,2.1956535260031624,5.980000019073486,6.230770641528812,5.748000144958496,-0.11645962629442963 5568,2020-08-07,6.480000019073486,6.489999771118164,6.265999794006348,6.429999828338622,682800.0,0.006211174145593246,5.4000272479564035,0.41666865349006443,59.6602915438613,48.35650205187903,-0.5498529974303024,-0.3627848360358268,-0.3447357587878406,-0.6753031110614804,14.305630145609888,0.2239999771118164,0.0009742368918441713,0.378299975395203,-0.13356892353917704,0.890168874329583,0.12236552592801253,0.6342344248623935,-0.8935519599914548,96.43606708309113,53.050721368208144,0.2559344494671902,8,-0.4570000171661377,-0.48200011253356934,-0.30699992179870605,-0.26800012588500977,-0.7259998321533203,4,-0.10432100559658175,-1.030766973553901,6.440000057220459,-1.01142773063907,6.320000171661378,2.1956535260031624,5.980000019073486,-0.10432100559658175 5569,2020-08-10,6.796000003814697,6.796000003814697,6.452000141143799,6.473999977111816,1280571.0,0.04876542960047603,1.1366449325690118,6.439975967498789,60.8650835938095,49.18147081620067,-0.8200967496013707,-0.6527078783000695,-0.6394772597320886,-0.982366092726819,14.977748188286572,0.34399986267089844,-0.021372121007328104,0.6564999580383297,0.05927565257295431,1.2537242635037051,0.35788780530564246,0.955112110771017,-1.1724498695373535,100.0,58.15461349231626,0.29861215273268765,8,-0.6319999694824219,-0.6570000648498535,-0.622999906539917,-0.5840001106262207,-0.9320001602172852,0,-0.15067689335960754,5.4000272479564035,6.480000019073486,-1.030766973553901,6.440000057220459,-1.01142773063907,6.320000171661378,-0.15067689335960754 5570,2020-08-11,6.998000144958496,7.035999774932861,6.868000030517577,6.869999885559082,1871770.0,0.02972338743825964,-1.5454512614512985,0.39751630057324117,68.99301811695486,50.60155046148405,-0.9491527062162763,-0.8376400919452083,-0.8261375919878322,-1.1839677064263032,15.606357361989856,0.23999977111816406,-0.02820631717512523,0.8204000949859616,0.11063466325379778,1.5301655267181253,0.46551737911987967,1.1752828108520434,-1.3041030185089113,96.43530670560091,52.27835170730353,0.35488271586608194,8,-0.7140002250671387,-0.7390003204345703,-0.8355001211166382,-0.7860002517700195,-1.1059999465942383,1,-0.1829094288788331,1.1366449325690118,6.796000003814697,5.4000272479564035,6.480000019073486,-1.030766973553901,6.440000057220459,-0.1829094288788331 5571,2020-08-12,6.927999973297119,7.033999919891357,6.835999965667725,6.946000099182129,1075466.0,-0.01000288228227697,1.0412390898789963,-0.14062569849051543,66.79536510712724,52.37602563253365,-0.7866066492316621,-0.753670159487891,-0.7468396661352914,-1.1043597892810322,15.93417965332698,0.1979999542236328,-0.00015970590654035277,0.7169999361038206,-0.06797638548390239,1.5019762576915436,0.32451177530995956,1.1094880968976817,-1.126734634968872,86.25956328741094,39.907077185842795,0.39248816079386145,8,-0.630000114440918,-0.6690001487731934,-0.7944998741149902,-0.7160000801086426,-1.0460000038146964,2,-0.1795611955590547,-1.5454512614512985,6.998000144958496,1.1366449325690118,6.796000003814697,5.4000272479564035,6.480000019073486,-0.1795611955590547 5572,2020-08-13,6.2820000648498535,7.015999794006348,6.035999774932861,6.751999855041504,3627968.0,-0.09324479083966086,-1.037421293397989,26.110916845479352,52.108433031952934,54.27931412895035,-0.04500876696643008,-0.10950417855466554,-0.10130695284155333,-0.4508143402237099,15.364580938397832,0.9800000190734863,0.012770808764877906,0.06860003471374476,-0.7169656639349213,0.8541657333624109,-0.3241828146105883,0.4613828840380778,-0.38195597159323746,24.60002899169922,-23.428317631453055,0.3927828493243331,8,0.015999794006347656,-0.023000240325927734,-0.1484999656677246,-0.07000017166137695,-0.4960002899169922,3,-0.09773954747835356,1.0412390898789963,6.927999973297119,-1.5454512614512985,6.998000144958496,1.1366449325690118,6.796000003814697,-0.09773954747835356 5573,2020-08-14,6.050000190734862,6.297999858856201,6.013999938964844,6.297999858856201,1692960.0,-0.03693089330150079,1.2903249995673851,0.5276591038906905,51.79641055173368,56.47825951349413,0.285349281104021,0.11234651993225864,0.11094994528380653,-0.20778317395081825,15.073900906331538,0.2839999198913574,0.023717845256629566,-0.1532998561859138,-0.9419640613699372,0.6353643489981096,-0.5476319587779255,0.24103224640609788,-0.05907964294414647,3.522530092768551,-46.909869790725466,0.3943321025920118,8,0.3209996223449716,0.2089996337890634,0.08349990844726651,0.16199970245361417,-0.826000213623046,4,-0.056859558456686776,-1.037421293397989,6.2820000648498535,1.0412390898789963,6.927999973297119,-1.5454512614512985,6.998000144958496,-0.056859558456686776 5574,2020-08-17,6.139999866485597,6.25,5.8400001525878915,6.0,2292106.0,0.014875978993944772,1.2777760853008329,-0.5645163461150233,54.51183354997329,57.97417605725281,0.28698156716476575,0.025546828937972776,-0.01517559353467135,-0.29604779194017006,14.884750140003995,0.4099998474121085,0.06428468751795435,-0.06450016498565603,-0.8526779677405179,0.7236776377692058,-0.4585890663630874,0.3295887363917753,0.8959999084472647,25.083596039060808,-29.33957214285458,0.394088901377431,8,0.2980000972747794,0.14400005340576083,-0.020499944686890537,0.07200002670287997,-0.8399996757507333,0,-0.0628663986903909,1.2903249995673851,6.050000190734862,-1.037421293397989,6.2820000648498535,1.0412390898789963,6.927999973297119,-0.0628663986903909 5575,2020-08-18,6.40399980545044,6.5999999046325675,6.078000068664551,6.1500000953674325,1945727.0,0.04299673366539536,-1.6231163123932046,1.8142853736874078,60.30534123804268,58.86480628230295,0.09996317573871494,-0.24884898558535617,-0.3069822657337058,-0.5550993267995166,14.218781404607755,0.5219998359680167,0.14838221019524056,0.1979997873306285,-0.5916490457865349,0.9876486204477919,-0.19682462922795274,0.5928242038892098,0.6080799770355219,47.23616103680556,-12.897242855432758,0.3948244165585815,8,0.034000158309935635,-0.11999988555908292,-0.26899993419647306,-0.19199991226196378,-0.8979997634887704,1,-0.08432229516831569,1.2777760853008329,6.139999866485597,1.2903249995673851,6.050000190734862,-1.037421293397989,6.2820000648498535,-0.08432229516831569 5576,2020-08-19,6.547999858856201,6.714000225067139,6.357999801635742,6.3979997634887695,1317667.0,0.022485955306120076,-2.095655599208036,0.5905522306242443,65.85023744252467,60.09844601955334,-0.009268653350535061,-0.388178436656883,-0.4689848356924635,-0.6939340105747211,13.605394437795276,0.3560004234313965,0.23811965547529024,0.32639985084533674,-0.4779353467724441,1.1307350484631176,-0.07576774796355323,0.7285674496542267,0.44063833103179917,60.204075012671034,-5.2453500829297255,0.4021675988088904,8,-0.1099998950958252,-0.26399993896484375,-0.3869999647140503,-0.3359999656677246,-1.0139999389648446,2,-0.10018321237510419,-1.6231163123932046,6.40399980545044,1.2777760853008329,6.139999866485597,1.2903249995673851,6.050000190734862,-0.10018321237510419 5577,2020-08-20,6.188000202178955,6.466000080108643,6.1579999923706055,6.466000080108643,1487418.0,-0.05497856817915858,1.21582894231297,-1.8533313412149168,58.99687200762221,60.024732737749,0.34780058374950595,-0.03335422752636674,-0.12025882661445664,-0.3249020740418187,12.771998915465655,0.3899998664855957,0.29564799013442133,-0.03139982223510707,-0.8358559332727902,0.773056288802576,-0.4336278777539482,0.37082823328373404,0.7776652269630429,39.81693601053182,-30.8532314970911,0.4022280555188414,8,0.2499997615814209,0.09599971771240234,-0.05650031566619873,0.023999691009521484,-0.7100000381469735,3,-0.04945058543934466,-2.095655599208036,6.547999858856201,-1.6231163123932046,6.40399980545044,1.2777760853008329,6.139999866485597,-0.04945058543934466 5578,2020-08-21,6.1599998474121085,6.26800012588501,6.053999900817871,6.25,802030.0,-0.004524944061408909,2.3968180682858895,0.3237416982271287,56.67963280442127,59.5596826500392,0.3639036995475369,-0.006473371354952739,-0.10254250854476421,-0.28800443420675403,11.96707481880708,0.21400022506713867,0.30733599880067786,-0.05890016555786204,-0.8634979781597272,0.7456976470440031,-0.46119907185879416,0.3433987407430701,0.7831522761988072,36.61323435780553,-35.59909833774362,0.40229890630093246,8,0.2780001163482675,0.12400007247924894,-0.1359999179840079,0.052000045776368076,-0.4979996681213361,4,-0.06071429898433667,1.21582894231297,6.188000202178955,-2.095655599208036,6.547999858856201,-1.6231163123932046,6.40399980545044,-0.06071429898433667 5579,2020-08-24,6.519999980926514,6.535999774932861,6.23199987411499,6.251999855041504,1342488.0,0.05844158156361745,1.0266679382336346,-2.9777741279192687,58.40597726977166,58.38334477812995,-0.04399029428575574,-0.33929171906142486,-0.4636974178539486,-0.6352310555317313,12.180586126809244,0.37599992752075284,0.3131936745054702,0.2727999687194824,-0.5323826078800202,1.077982545318985,-0.1297913195802689,0.6753912570192337,0.4010891032639412,70.60603805592142,1.3115749252193183,0.4025912882997512,8,-0.08299994468688965,-0.23600006103515625,-0.5145000219345093,-0.3080000877380371,-0.8420000076293945,0,-0.19877300730153247,2.3968180682858895,6.1599998474121085,1.21582894231297,6.188000202178955,-2.095655599208036,6.547999858856201,-0.19877300730153247 5580,2020-08-25,6.389999866485597,6.639999866485597,6.363999843597412,6.546000003814697,814314.0,-0.01993866791736454,-1.6538440377067907,-0.5820897912414986,51.16588438048493,56.64673580850304,-0.010398306585409856,-0.1795925933660465,-0.3445749234837807,-0.49139117709448055,12.614317457198746,0.2760000228881845,0.30212177579425425,0.11809985637664866,-0.6718853067693402,0.9080850195226375,-0.2768927251963458,0.5130924379496431,0.5094674390728073,50.90906069628319,-13.933020892847182,0.3949925815729944,8,0.03800010681152255,-0.10599994659423917,-0.3844999074935922,-0.17799997329712003,-0.5120000839233407,1,-0.17057898255484893,1.0266679382336346,6.519999980926514,2.3968180682858895,6.1599998474121085,1.21582894231297,6.188000202178955,-0.17057898255484893 5581,2020-08-26,6.372000217437744,6.441999912261963,6.2940001487731925,6.380000114440918,618873.0,-0.002816846545217855,1.2424292779140595,0.05128134590226099,48.82758881504307,56.28219756217971,-0.08891127390248155,-0.12367119423100714,-0.33330854914454555,-0.46436993874182697,13.205526778309187,0.14799976348877042,0.26103521527951834,0.07200019359588605,-0.6882268935755977,0.8322272807673698,-0.3081133499898563,0.4521137371816284,0.5062777450612499,54.266268814115605,-6.816059038024811,0.38011354358574206,8,-0.09500002861022949,-0.08800029754638672,-0.3385002613067627,-0.16000032424926758,-0.3860001564025879,2,-0.13590711643514397,-1.6538440377067907,6.389999866485597,1.0266679382336346,6.519999980926514,2.3968180682858895,6.1599998474121085,-0.13590711643514397 5582,2020-08-27,6.164000034332275,6.3480000495910645,6.070000171661378,6.3480000495910645,1359013.0,-0.032642839925876244,2.0217375529962895,23.000298027060857,44.85006516878451,55.5103814085187,0.11241163326295744,0.1322200307612622,-0.12989069768534733,-0.24351627310246826,13.50796042506265,0.3020000457763663,0.1726247127390259,-0.16209998130798375,-0.8605415321473027,0.5363415695313352,-0.5113207567276428,0.18712079411167526,0.693512371968497,18.771354941815257,-36.27587414963136,0.34922077541965935,8,0.11300015449523926,0.11999988555908203,-0.15150010585784912,0.04799985885620117,-0.061999797821044034,3,-0.10220637750355954,1.2424292779140595,6.372000217437744,-1.6538440377067907,6.389999866485597,1.0266679382336346,6.519999980926514,-0.10220637750355954 5583,2020-08-28,5.920000076293945,6.2059998512268075,5.9079999923706055,6.182000160217285,2039260.0,-0.03958467824128775,-1.0839132623969279,1.423913381500793,35.38050764061566,53.38467852970118,0.3755219543043635,0.42195398334075307,0.10878932359392302,0.011026911121250649,13.836011446487529,0.29799985885620206,0.07910043471252237,-0.42139995098114014,-1.0654490743613847,0.22264917239910442,-0.7434245126712629,-0.09937538929101741,0.9171620849325697,1.639356009158921,-45.750317756764794,0.32202456169012234,8,0.39100003242492676,0.3639998435974121,0.11749982833862305,0.29199981689453125,1.059999942779541,4,-0.07466214637934021,2.0217375529962895,6.164000034332275,1.2424292779140595,6.372000217437744,-1.6538440377067907,6.389999866485597,-0.07466214637934021 5584,2020-08-31,5.835999965667725,6.027999877929688,5.800000190734862,5.943999767303468,2135509.0,-0.014189207693187544,-1.5333389847570453,0.4122128513032972,29.812365061121497,49.996570065598824,0.4602667514823233,0.5406017840077997,0.19167074343208412,0.09979193489662563,14.393001275952733,0.227999687194826,0.06270333291925567,-0.5098000526428219,-1.1377818076274941,0.11818170234185033,-0.823790930135158,-0.1958091751504858,0.9812189553860176,4.285689146330691,-35.37573923634523,0.31399087749233634,8,0.42100024223327637,0.4479999542236328,0.2515000104904175,0.37599992752075195,1.1919999122619638,0,-0.02981490531195441,-1.0839132623969279,5.920000076293945,2.0217375529962895,6.164000034332275,1.2424292779140595,6.372000217437744,-0.02981490531195441 5585,2020-09-01,5.73799991607666,5.918000221252441,5.602000236511231,5.918000221252441,1990904.0,-0.016792332105480368,2.511104988767845,1.6666725535559619,29.525117063864215,45.960445579081004,0.507196889532163,0.6530230399289625,0.2836506636115228,0.20264215982563538,14.985665129852975,0.31599998474121005,0.061453477159400194,-0.5957000970840456,-1.2615431755090611,0.07014298134096997,-0.9286216362965538,-0.26277855787153737,1.0385302557643268,16.190444293193572,-16.850560819426093,0.33292153921250794,9,0.3830001354217538,0.5460000038146973,0.3385000228881836,0.4739999771118164,1.3619999885559073,1,-0.010456595269622393,-1.5333389847570453,5.835999965667725,-1.0839132623969279,5.920000076293945,2.0217375529962895,6.164000034332275,-0.010456595269622393 5586,2020-09-02,5.679999828338622,5.866000175476074,5.679999828338622,5.78000020980835,1185508.0,-0.0101080670244581,-2.7199927521027956,0.5555567329292637,37.01466181793048,43.51797778022637,0.47955297193331514,0.6963180943711915,0.3459868607959038,0.2612445399611518,14.679373519619915,0.18600034713745206,0.042260529685209214,-0.6217001676559457,-1.3489957346158095,0.10559539930391804,-0.9853479511358776,-0.25805238417601384,1.0260585473825792,10.455711980056982,-22.67593799180373,0.363647783479932,9,0.4410002231597918,0.6040000915527353,0.38750016689300626,0.5670001506805429,1.4460000991821307,2,0.03485914792387379,2.511104988767845,5.73799991607666,-1.5333389847570453,5.835999965667725,-1.0839132623969279,5.920000076293945,0.03485914792387379 5587,2020-09-03,5.690000057220459,5.941999912261963,5.679999828338622,5.730000019073486,1010774.0,0.00176060372958875,-7.733275053643577,0.39999809265863956,41.41221135259084,41.82159761891187,0.4374892104927852,0.6611461113875139,0.342591577208915,0.2506015662487986,13.798496656220571,0.26200008392334073,-0.021391711033667882,-0.5741999387741092,-1.3473655990141626,0.19896572146594416,-0.9607827688941359,-0.18761710865408254,0.9498148301481439,14.569516033659525,-21.385989131698203,0.38658283012002664,9,0.430999994277955,0.5939998626708984,0.36349987983703613,0.6459999084472656,1.374000072479248,3,0.05202108977821207,-2.7199927521027956,5.679999828338622,2.511104988767845,5.73799991607666,-1.5333389847570453,5.835999965667725,0.05202108977821207 5588,2020-09-04,5.803999900817871,5.869999885559082,5.6459999084472665,5.677999973297119,915285.0,0.020035121696132308,-1.357893785809845,-3.1500011920940323,42.07547386246802,40.00709724032258,0.29913769933739065,0.5205966052688833,0.240139235796752,0.14517374419906215,12.90035412143157,0.22399997711181552,-0.11870489214916624,-0.42640008926391637,-1.2187111759589309,0.3659109974310981,-0.8225556326114241,-0.030244545916408683,0.7735461074992891,47.41780148782252,9.670386357974898,0.39615554334750736,9,0.3170001506805429,0.4939999580383301,0.18650007247924805,0.5320000648498535,1.0939998626708984,4,0.05134395947377035,-7.733275053643577,5.690000057220459,-2.7199927521027956,5.679999828338622,2.511104988767845,5.73799991607666,0.05134395947377035 5589,2020-09-07,5.771999835968018,5.901999950408936,5.736000061035156,5.9000000953674325,728470.0,-0.005513450275101528,1.5151504204837527,-1.0158756589628477,33.26271700126078,38.01785642040878,0.23901018750771996,0.497452341889435,0.28032925472707504,0.18385845616218965,11.218161409212346,0.16599988937378019,-0.17484619202464113,-0.40720014572143537,-1.177660511797047,0.36326022035417616,-0.7924303287592407,-0.02196996268363005,0.7470134260407866,49.99992987682149,12.897056935628221,0.38523018303780565,9,0.2500002384185791,0.5260000228881836,0.21850013732910156,0.564000129699707,0.8740000724792489,0,0.20928624695687925,-1.357893785809845,5.803999900817871,-7.733275053643577,5.690000057220459,-2.7199927521027956,5.679999828338622,0.20928624695687925 5590,2020-09-08,5.7179999351501465,5.857999801635742,5.6479997634887695,5.803999900817871,776503.0,-0.009355492438058,1.164951443663097,0.6718733701887927,26.91880509616307,35.583547118311,0.20971630410051212,0.4749942334649804,0.3443171298101735,0.23768646104291147,9.056925740024631,0.21000003814697266,-0.22370220005414243,-0.397200036048889,-1.090019650036214,0.2956195779384361,-0.7436098430425515,-0.050790229055226455,0.7459925453288037,24.324333032088013,-9.449235775386057,0.3464098069936626,9,0.257000207901001,0.6010000705718994,0.27149999141693115,0.6189999580383301,0.93400001525879,1,0.22910107688644854,1.5151504204837527,5.771999835968018,-1.357893785809845,5.803999900817871,-7.733275053643577,5.690000057220459,0.22910107688644854 5591,2020-09-09,5.684000015258789,5.734000205993652,5.651999950408936,5.688000202178955,558238.0,-0.005946121069773103,-1.4117609934996547,0.046513819966177816,32.88043539879544,34.25358825497889,0.1518263740252701,0.43323021587765176,0.3894698744752354,0.2718898533741605,6.910267643605025,0.08200025558471591,-0.313942759402952,-0.3689999580383301,-0.9721335466375098,0.23413363056084968,-0.67056675233792,-0.0674331637387402,0.7282729305820981,12.837873757363733,-19.337996223178955,0.3015667942995898,9,0.22000002861023038,0.6349999904632568,0.2669999599456787,0.6529998779296875,0.7859997749328613,2,0.24912031765877973,1.164951443663097,5.7179999351501465,1.5151504204837527,5.771999835968018,-1.357893785809845,5.803999900817871,0.24912031765877973 5592,2020-09-10,5.668000221252441,5.76800012588501,5.627999782562256,5.7179999351501465,742993.0,-0.0028148828225538214,-1.1538416394320528,12.499344379544642,33.150698174497634,34.00583164763244,0.10065444866157325,0.42253578179724727,0.4104768433153234,0.2912913777525139,7.22672960926412,0.1400003433227539,-0.37279608654895924,-0.3542997598648068,-0.9707141921909566,0.262114672461343,-0.6625069760278821,-0.04609254370173144,0.6956563620286662,14.59869130903897,-16.31297339092766,0.30820721616307506,9,0.14699983596801847,0.6509997844696045,0.28449976444244385,0.7199995517730713,0.8759999275207511,3,0.2572335302319628,-1.4117609934996547,5.684000015258789,1.164951443663097,5.7179999351501465,1.5151504204837527,5.771999835968018,0.2572335302319628 5593,2020-09-11,5.7059998512268075,5.716000080108643,5.5900001525878915,5.696000099182129,935323.0,0.0067042393244596266,7.399936422156819,-0.19999618528092414,14.235480554003004,32.275066702397055,0.032527131334581405,0.37675978686214506,0.37577252428223495,0.2569489791832771,7.658365309608419,0.12599992752075106,-0.42699153122786093,-0.29910011291503835,-0.9312566113070764,0.3330563854769997,-0.6151783621110578,0.016978136280981104,0.6119573512481074,37.17941468200902,10.822491689811713,0.31607824919601907,9,0.06000018119811923,0.6070001125335684,0.3045001029968253,0.756999969482421,0.6259999275207511,4,0.23799514789348009,-1.1538416394320528,5.668000221252441,-1.4117609934996547,5.684000015258789,1.164951443663097,5.7179999351501465,0.23799514789348009 5594,2020-09-14,5.754000186920166,5.826000213623048,5.6500000953674325,5.760000228881836,706560.0,0.008412256737623025,1.5507261400034915,-0.6000190739592238,19.88637184637173,31.20409501156455,-0.0316571896272988,0.31448227021765973,0.3306615942319402,0.20918580735082948,8.086016606032903,0.17600011825561523,-0.4540499889296701,-0.23179979324340838,-0.8701541016463352,0.40655451515951846,-0.5509769474448722,0.08737736095805548,0.5057204515637874,61.19412279640437,36.37549886275469,0.3191771542014635,9,0.011999845504760742,0.55899977684021,0.2564997673034668,0.7089996337890625,0.559999942779541,0,0.19881813336904508,7.399936422156819,5.7059998512268075,-1.1538416394320528,5.668000221252441,-1.4117609934996547,5.684000015258789,0.19881813336904508 5595,2020-09-15,5.863999843597412,5.9099998474121085,5.72599983215332,5.820000171661378,936720.0,0.019117075617636203,1.7058889527790078,-7.333227370261316,27.87454361939419,30.188526322838296,-0.13623022672963625,0.17070502968792134,0.22250351975503602,0.10415295564913318,7.91435462398018,0.18400001525878817,-0.4273381594494108,-0.0948001384735111,-0.703676798868651,0.5140765219216288,-0.39923846867108104,0.20963819172405884,0.34214315601485623,85.6249850988248,61.86556916279994,0.30443833019757,9,-0.09799981117248535,0.44900012016296387,0.28750014305114746,0.5989999771118164,0.2880001068115243,1,0.13335608555714384,1.5507261400034915,5.754000186920166,7.399936422156819,5.7059998512268075,-1.1538416394320528,5.668000221252441,0.13335608555714384 5596,2020-09-16,5.892000198364258,5.920000076293945,5.76800012588501,5.800000190734862,871812.0,0.004774958307240951,1.0540566663874373,2.090924854238526,35.95042075463428,29.581660700843123,-0.14639033895822084,0.09595882348306706,0.2022530034083303,0.07526513981184557,7.466743188927305,0.15199995040893555,-0.37499013636280143,-0.03399980068206787,-0.5762679766259877,0.508268375261852,-0.30513388865402735,0.2371342872898916,0.26485137348606,91.51518654451924,64.3519575956234,0.27113408797195987,9,-0.13700008392333984,0.4199998378753662,0.3794996738433838,0.5709996223449707,0.309999942779541,2,0.12898841250135562,1.7058889527790078,5.863999843597412,1.5507261400034915,5.754000186920166,7.399936422156819,5.7059998512268075,0.12898841250135562 5597,2020-09-17,5.881999969482423,5.966000080108643,5.817999839782715,5.8420000076293945,757776.0,-0.0016972553538968649,-2.36363045245191,0.43478215799894815,47.41143759216798,30.17454555969868,-0.11878197303576776,0.08628261235999357,0.2255915722723989,0.08223501593886962,7.469424725259577,0.14800024032592773,-0.31146813753601776,-0.028700017929076616,-0.5569284909428873,0.4995284550847341,-0.2928142544359815,0.2354142185778283,0.22950348882690097,77.65954073978274,45.31513303432021,0.26411423650690524,9,-0.10399985313415616,0.4210000038146964,0.3964998722076407,0.5809998512268058,0.4679999351501447,3,0.09996596799727087,1.0540566663874373,5.892000198364258,1.7058889527790078,5.863999843597412,1.5507261400034915,5.754000186920166,0.09996596799727087 5598,2020-09-18,5.785999774932861,5.8979997634887695,5.75,5.8979997634887695,1023454.0,-0.01632101241884376,1.6428531894874425,-2.8000023841880024,46.64878208422501,31.66188612447248,-0.02861252435080175,0.1610859930641091,0.3338316837836732,0.17340234983206582,7.829726721152805,0.14799976348876953,-0.2799216799677282,-0.10600020885467565,-0.6234384713651888,0.4114380536558375,-0.36471934010993223,0.15271892240058094,0.28378341891874825,43.037875358382216,6.8491077529847075,0.25871913125525675,9,-0.007999658584594727,0.3660004138946533,0.49250006675720215,0.6770000457763672,0.4100003242492676,4,0.13100594596015624,-2.36363045245191,5.881999969482423,1.0540566663874373,5.892000198364258,1.7058889527790078,5.863999843597412,0.13100594596015624 5599,2020-09-21,5.223999977111816,5.75,5.202000141143799,5.75,2753410.0,-0.09713097471172405,1.0836495627784195,4.696429255665635,28.76033377023704,31.866500421591812,0.5000660366614103,0.6545748495042165,0.8879954430175481,0.7280825138976699,8.165679541857845,0.5839996337890625,-0.2770680769860885,-0.6032000064849852,-1.1140579846251102,-0.09234202834486016,-0.8586289955550477,-0.34777101741492267,0.807400573438696,2.8795599117227058,-34.358394712623806,0.2554289890700624,9,0.3600001335144043,0.7340002059936523,1.0909998416900635,1.238999843597412,0.8660001754760751,0,0.21209797214591863,1.6428531894874425,5.785999774932861,-2.36363045245191,5.881999969482423,1.0540566663874373,5.892000198364258,0.21209797214591863 5600,2020-09-22,5.300000190734863,5.452000141143799,5.130000114440918,5.309999942779541,1342143.0,0.014548279853757728,1.1904752636794618,0.0190109346189201,34.52770411869986,32.04953027935897,0.4006720264767205,0.5193552423088104,0.7985621220561736,0.6519642329130511,8.352202841134854,0.32200002670288086,-0.2836690606501726,-0.4726998090744017,-0.9629041379966052,0.01750451984780188,-0.7178019735355035,-0.2275976446132999,0.648460318874978,20.3349381908364,-19.45259840192426,0.2451021644611018,9,0.247999906539917,0.621999979019165,1.0609997510910034,1.1629996299743652,0.5419998168945312,1,0.19132073631571878,1.0836495627784195,5.223999977111816,1.6428531894874425,5.785999774932861,-2.36363045245191,5.881999969482423,0.19132073631571878 5601,2020-09-23,5.50600004196167,5.559999942779541,5.311999797821045,5.414000034332275,958981.0,0.03886789505912147,1.4800038147009036,-9.200228887511326,43.539324337718625,33.20382207527241,0.18636594964352504,0.25839853082068664,0.5804722226693428,0.44634044546132046,8.591322365337481,0.25999975204467773,-0.26561942377306913,-0.22339994907379168,-0.6378486382772941,0.19104874012971074,-0.43062429367554333,-0.01617560447204003,0.3442452202279007,44.976069732303834,1.9160620797984578,0.2072243446017514,9,0.04200005531311035,0.4160001277923584,0.8549998998641968,0.9569997787475586,0.3299999237060547,2,0.11732653532946768,1.1904752636794618,5.300000190734863,1.0836495627784195,5.223999977111816,1.6428531894874425,5.785999774932861,0.11732653532946768 5602,2020-09-24,5.5339999198913565,5.581999778747559,5.360000133514403,5.3959999084472665,911719.0,0.005085339214728979,-1.1142867523007347,1.4999999999999807,39.91031326209757,36.05658126506069,0.15350151462457085,0.19055024441709367,0.5412965736911932,0.4192026097745378,9.416866358122958,0.22199964523315519,-0.23030112495602761,-0.16390006542205882,-0.5324978733021606,0.20469774245804295,-0.3481989693621097,0.02039883851799207,0.22981592456837596,52.60416537316238,9.678359213185338,0.18429890394005075,9,0.01400017738342374,0.3510000705719003,0.8270000219345102,0.928999900817872,0.21799993515014737,3,0.12070839011966528,1.4800038147009036,5.50600004196167,1.1904752636794618,5.300000190734863,1.0836495627784195,5.223999977111816,0.12070839011966528 5603,2020-09-25,5.4780001640319815,5.638000011444093,5.453999996185303,5.572000026702881,674280.0,-0.010119218769427563,-1.5915458904753714,-0.6811583686642148,39.20705663231007,38.203324019053845,0.19417826752121403,0.22318126104305325,0.5846591449912735,0.4758113876172452,10.179207712914456,0.18400001525878995,-0.2134613291915919,-0.1977998256683362,-0.5633174596991664,0.16771780836249395,-0.3805586426837513,-0.015041008652921128,0.209757792825493,56.12905061704263,13.515696655836472,0.182758817015415,9,0.06999993324279874,0.4069998264312753,0.8829997777938852,0.8629996776580819,0.4679999351501474,4,0.15918213115911373,-1.1142867523007347,5.5339999198913565,1.4800038147009036,5.50600004196167,1.1904752636794618,5.300000190734863,0.15918213115911373 5604,2020-09-28,5.662000179290772,5.690000057220459,5.559999942779541,5.599999904632568,615465.0,0.033588902838469714,1.2033912003362106,-0.6595783535904908,48.123332108215244,40.45318940670063,-0.004743143598234134,0.026854062673773882,0.3942838369956858,0.29480583864189036,10.642607934713947,0.21199989318847745,-0.19121961733381188,-0.005099821090697176,-0.3627610912818362,0.35256144910044185,-0.1839304561862667,0.17373081400487234,-0.5320000648498544,95.00002128737547,48.00475573381625,0.17883063509556948,9,-0.1140000820159921,0.22299981117248446,0.6989997625350943,0.5969996452331534,0.3020000457763663,0,0.09431294648214683,-1.5915458904753714,5.4780001640319815,-1.1142867523007347,5.5339999198913565,1.4800038147009036,5.50600004196167,0.09431294648214683 5605,2020-09-29,5.677999973297119,5.73799991607666,5.599999904632568,5.624000072479248,572938.0,0.0028258201165141106,-1.7058763031181339,0.8709622838860394,49.796470692135514,41.99163939975632,-0.05576605325303419,0.006459953634528226,0.3636458442080075,0.2868737645440236,10.596439470180627,0.1380000114440918,-0.1503896437266956,0.013899970054626287,-0.34226070824197574,0.3700606483512283,-0.16418036909367473,0.1919803092029273,-0.5367998600006105,85.91551029956783,33.170292090497234,0.17808033914830093,9,-0.12999987602233887,0.2070000171661377,0.6825000047683716,0.5809998512268066,0.039999961853027344,1,0.07256079274891758,1.2033912003362106,5.662000179290772,-1.5915458904753714,5.4780001640319815,-1.1142867523007347,5.5339999198913565,0.07256079274891758 5606,2020-09-30,5.877999782562256,5.960000038146973,5.630000114440918,5.631999969482423,1236193.0,0.03522363688018837,-1.6400044250572683,4.55556046129663,56.33291986343702,42.9829152076751,-0.2882759694453263,-0.18756203048746656,0.1554788769510349,0.0966336476224754,10.243786815014824,0.3299999237060547,-0.11807819970310085,0.2039997816085819,-0.1648047304923841,0.5728042937095479,0.01959752555809935,0.38840203765906445,-0.712927677154541,86.33328856361527,27.57463001514482,0.18440225605048288,9,-0.33299970626831055,-0.09199976921081543,0.4780001640319824,0.3810000419616699,-0.12799978256225586,2,-0.006124494090601784,-1.7058763031181339,5.677999973297119,1.2033912003362106,5.662000179290772,-1.5915458904753714,5.4780001640319815,-0.006124494090601784 5607,2020-10-01,5.986000061035156,6.085999965667725,5.74399995803833,5.943999767303468,1507921.0,0.01837364451650636,1.826445141090538,0.17073303107778548,58.10185715361907,44.255479104274436,-0.42462642730172995,-0.28696243320015924,0.04052698176283798,0.0003017272853131914,10.213401298657168,0.34200000762939453,-0.09870040104205025,0.2972000598907467,-0.0971780339470989,0.6915781537285923,0.10001101297182391,0.4943891068096695,-0.7732322796630857,84.17722951561792,21.751684967644692,0.19718904691892264,10,-0.37800002098083496,-0.24699997901916504,0.2944999933242798,0.27299976348876953,-0.32600021362304776,3,-0.02505848543902156,-1.6400044250572683,5.877999782562256,-1.7058763031181339,5.677999973297119,1.2033912003362106,5.662000179290772,-0.02505848543902156 5608,2020-10-02,6.102000236511231,6.107999801635742,5.857999801635742,5.9079999923706055,1208469.0,0.019378579066705814,1.4271918372637797,4.619021128279771,59.68819735111121,47.69190839103823,-0.5488002339023046,-0.40000072108486684,-0.0792214609419446,-0.10112943207315439,10.12127747217094,0.25,-0.09340713877672613,0.39830021858215403,-0.035000477274016895,0.831600914438325,0.181649870654069,0.614950566510239,-0.8193738803955082,98.90518856391071,34.82337553772436,0.21665034792808532,10,-0.4830002784729013,-0.43400025367736905,0.17849981784820468,0.15699958801269442,-0.27200031280517667,4,-0.05735830349128879,1.826445141090538,5.986000061035156,-1.6400044250572683,5.877999782562256,-1.7058763031181339,5.677999973297119,-0.05735830349128879 5609,2020-10-05,6.980000019073486,7.291999816894531,6.760000228881836,6.760000228881836,6996300.0,0.14388720887107742,-3.8363645033411147,1.134018109957522,71.76287283586797,51.829149359612465,-1.2868415619226692,-1.2467831449847555,-0.9438809641600123,-0.9602328534986544,11.097373144285832,1.1899995803833,-0.0799026202859272,1.2158999919891356,0.4987237019023034,1.9330762820759677,0.8573118469457199,1.5744881370325512,-1.6148363184057608,81.56029468086994,19.3689603064715,0.35858814504341585,10,-0.6780002117156982,-0.7690000534057617,-0.6825000047683716,-0.7210001945495605,-0.8499999046325684,0,-0.14813752393493673,1.4271918372637797,6.102000236511231,1.826445141090538,5.986000061035156,-1.6400044250572683,5.877999782562256,-0.14813752393493673 5610,2020-10-06,7.027999877929688,7.271999835968018,7.026000022888184,7.271999835968018,2327554.0,0.006876770590979575,1.0163922572575996,-1.1090917760683832,71.98142106350942,54.98938232914478,-1.1889814760679371,-1.2560050857797576,-0.9758379312047456,-0.9940706886845234,11.887008371525361,0.29199981689453125,-0.054557812554564045,1.198399853706361,0.28618608379974386,2.110613623612978,0.7422929687530528,1.654506738659669,-1.431615843314746,84.1155242943125,24.574568213462904,0.4561068849533084,10,-0.7019999027252206,-0.8169999122619638,-0.7574998140335092,-0.7690000534057626,-0.7859997749328622,1,-0.15139437554685664,-3.8363645033411147,6.980000019073486,1.4271918372637797,6.102000236511231,1.826445141090538,5.986000061035156,-0.15139437554685664 5611,2020-10-07,7.0999999046325675,7.239999771118164,7.050000190734862,7.210000038146973,2082673.0,0.010244739321778162,1.2352944476389598,0.45082029685072983,73.01587673450452,58.667778270523335,-1.1299171160982322,-1.2822229765103934,-1.027855189711656,-1.0507075540730604,12.719316467639175,0.21199989318847567,0.05065342436212017,1.1995998859405512,0.1289286720965359,2.2702710997845665,0.6642642790185436,1.7349354928625589,-1.300141976144074,87.59690376174645,29.09418936544553,0.5353356069220079,10,-0.7269999980926505,-0.8889999389648429,-0.8974999189376822,-0.8410000801086417,-0.947999954223631,2,-0.19464788564020985,1.0163922572575996,7.027999877929688,-3.8363645033411147,6.980000019073486,1.4271918372637797,6.102000236511231,-0.19464788564020985 5612,2020-10-08,7.125999927520753,7.380000114440918,7.0980000495910645,7.25,1668562.0,0.003661975103861792,-2.133337042070323,1.1272720179290383,76.00932720404897,62.75691944516099,-1.0128560418862058,-1.257885200090188,-1.0277423579690659,-1.0627936454255176,13.801886960323383,0.2820000648498535,0.15371225064351446,1.1526999235153204,-0.042632872446126235,2.348032719476767,0.5550335255345971,1.7503663214960437,-1.147084972423535,83.31142347454441,21.908497292802444,0.5976663979807233,10,-0.6559998989105233,-0.8709998130798349,-0.9234999418258676,-0.8670001029968271,-0.868000030517579,3,-0.19309569765874035,1.2352944476389598,7.0999999046325675,1.0163922572575996,7.027999877929688,-3.8363645033411147,6.980000019073486,-0.19309569765874035 5613,2020-10-09,7.064000129699707,7.260000228881836,7.064000129699707,7.122000217437744,1395833.0,-0.008700504974972212,-5.758613885805895,0.46774236964856686,94.31601176566244,67.88943940709956,-0.7847477323826366,-1.1477781887026666,-0.9389090848620842,-0.9848957181810025,14.779236899895915,0.1960000991821289,0.23810374140544965,1.0228001117706302,-0.2597029094161112,2.3053031329573717,0.3815486011772595,1.664051622364001,-0.8889332522943709,49.03225111787571,-18.956664940222886,0.6412515105933709,10,-0.5740001201629639,-0.8090000152587891,-0.8615001440048218,-0.8050003051757812,-0.3359999656677246,4,-0.1987542831977953,-2.133337042070323,7.125999927520753,1.2352944476389598,7.0999999046325675,1.0163922572575996,7.027999877929688,-0.1987542831977953 5614,2020-10-12,6.8979997634887695,7.138000011444093,6.863999843597412,7.107999801635742,1587265.0,-0.0234994851589837,1.029627431865377,3.6206848357791754,86.88827345715836,72.01075082543544,-0.4749264978548293,-0.9398652302200388,-0.7517708251345763,-0.8027153344593962,15.94708055121991,0.2740001678466806,0.3314114135865278,0.7995997667312622,-0.5301451083978437,2.129344641860368,0.1347273291667097,1.4644722042958147,-0.554242232898452,6.589128303320023,-64.64232691646185,0.6648724375645528,10,-0.39299964904785156,-0.6429996490478516,-0.6884998083114624,-0.6389999389648438,-0.03799962997436612,0,-0.15482746830982164,-5.758613885805895,7.064000129699707,-2.133337042070323,7.125999927520753,1.2352944476389598,7.0999999046325675,-0.15482746830982164 5615,2020-10-13,6.6459999084472665,6.952000141143799,6.616000175476074,6.952000141143799,1374220.0,-0.03653230844908728,1.1960765369805635,1.4571437005281496,75.76853904342389,74.1702640676562,-0.07954030533866252,-0.6601207661334358,-0.48860471297188024,-0.5384871185725313,17.176076351474585,0.3359999656677246,0.4345734302002606,0.5084999084472663,-0.8381057918883306,1.8551056087828632,-0.16480294172053256,1.1818027586150652,-0.15716841611786503,3.9266669329632977,-67.70843415369616,0.6733028501677986,10,-0.08399987220764249,-0.39099979400634854,-0.4859999418258676,-0.38700008392334073,0.34399986267089755,1,-0.07764065620140881,1.029627431865377,6.8979997634887695,-5.758613885805895,7.064000129699707,-2.133337042070323,7.125999927520753,-0.07764065620140881 5616,2020-10-14,6.651999950408936,6.682000160217285,6.519999980926514,6.5900001525878915,683136.0,0.000902805002155338,1.6557359108551,-0.20261356429271604,75.52511974276048,76.10618213311636,0.040004568156239095,-0.6390274508407741,-0.49409945086062557,-0.5351335165602285,18.396582985653932,0.16200017929077148,0.5192732022009068,0.47649996280670237,-0.8837599115942245,1.8367598372076293,-0.20362997439376063,1.1566299000071654,0.7280001640319815,15.34883127785141,-56.26898496483924,0.6801299372004632,10,-0.03299999237060636,-0.39699983596801847,-0.5049998760223398,-0.39300012588501065,0.22800016403198153,2,-0.061635575837144296,1.1960765369805635,6.6459999084472665,1.029627431865377,6.8979997634887695,-5.758613885805895,7.064000129699707,-0.061635575837144296 5617,2020-10-15,6.46999979019165,6.553999900817871,6.3979997634887695,6.553999900817871,1337992.0,-0.027360216712884577,2.7142840923927545,-1.3548449120540211,71.41622695801773,77.40929653388375,0.33288671000749925,-0.4329128282881456,-0.3175669729005275,-0.3488945367032965,19.71869865062005,0.2540001869201669,0.6044835414756298,0.2650998115539549,-1.0938671786094938,1.6240668017174036,-0.41438368352776944,0.9445833066356792,0.8928003215789797,8.352666801641382,-62.530022509802855,0.6794834950817243,10,0.41900014877319336,-0.21499967575073242,-0.35849976539611816,-0.2109999656677246,0.48400020599365234,3,-0.0491498995509696,1.6557359108551,6.651999950408936,1.1960765369805635,6.6459999084472665,1.029627431865377,6.8979997634887695,-0.0491498995509696 5618,2020-10-16,6.5440001487731925,6.579999923706055,6.420000076293945,6.486000061035156,1163112.0,0.011437459193387456,1.4615429759856802,-0.6904763256339266,69.99093015222901,77.21241401347942,0.3667446548226918,-0.471382030247546,-0.39757737048504094,-0.4185340084886793,20.878243211689217,0.15999984741210938,0.6715933719259404,0.30120015144348056,-1.0508386130324006,1.6532389159193617,-0.37481923079446045,0.9772195336814216,0.7802079490661633,19.729775184242584,-46.115180169879494,0.6760193822379407,10,0.3449997901916513,-0.2890000343322745,-0.47700011730194003,-0.2850003242492667,0.5260000228881854,4,-0.043704193959047455,2.7142840923927545,6.46999979019165,1.6557359108551,6.651999950408936,1.1960765369805635,6.6459999084472665,-0.043704193959047455 5619,2020-10-19,6.331999778747559,6.65399980545044,6.276000022888184,6.552000045776367,916790.0,-0.03239614382731604,-1.2771086413866257,-3.7931023143010405,63.613646113510626,76.28266124125732,0.5332350640298538,-0.18141840178323143,-0.2043615988446268,-0.19876271796847433,20.25964997803501,0.37799978256225675,0.7282938842137128,0.033799791336059926,-1.2304171986873955,1.2980167813595154,-0.5983087036756682,0.6659082863477881,0.9551599857177742,8.283986104008322,-52.749269572768995,0.6321084950117277,10,0.4960002899169922,-0.07699966430664062,-0.2924997806549072,-0.07299995422363281,0.9580001831054688,0,0.06253954502865611,1.4615429759856802,6.5440001487731925,2.7142840923927545,6.46999979019165,1.6557359108551,6.651999950408936,0.06253954502865611 5620,2020-10-20,6.314000129699707,6.452000141143799,6.228000164031982,6.300000190734862,972429.0,-0.002842648401262582,-1.8354428851667421,-0.06363600896453173,59.819824347855594,74.81643319829634,0.4909292740476623,-0.08807293492021806,-0.21225506801492422,-0.17732905343799743,19.375313530738037,0.2239999771118164,0.7777742079670364,-0.034899854660034535,-1.2086566533246286,1.1388569440045595,-0.6217782539923311,0.551978544672262,0.9124900502709972,18.942723874522507,-37.2837317746276,0.5868783993322969,10,0.49000000953674316,-0.05900001525878906,-0.27450013160705566,-0.05500030517578125,1.434000015258789,1,0.08647449993648704,-1.2771086413866257,6.331999778747559,1.4615429759856802,6.5440001487731925,2.7142840923927545,6.46999979019165,0.08647449993648704 5621,2020-10-21,6.151999950408936,6.374000072479247,6.122000217437744,6.369999885559082,1019050.0,-0.02565729742841727,1.2300841637532616,-15.571491825612028,53.64995255744222,72.33205823756225,0.5635804539479548,0.13155002483792,-0.07630766317470972,-0.015548367484593761,18.765913437600123,0.251999855041503,0.7102128958598506,-0.2292000293731684,-1.3391096864689223,0.8807096277225854,-0.7841548579210453,0.3257547991747085,0.9946110282866698,5.639051917926738,-45.108156716868955,0.5549548285478767,10,0.5390002727508536,0.10300016403198153,-0.11249995231628507,0.10699987411498935,1.3480000495910636,2,0.13621583671396542,-1.8354428851667421,6.314000129699707,-1.2771086413866257,6.331999778747559,1.4615429759856802,6.5440001487731925,0.13621583671396542 5622,2020-10-22,6.202000141143799,6.216000080108643,6.03000020980835,6.0879998207092285,961267.0,0.008127469300700962,1.619712823543634,-0.5229374052613986,52.26448991720787,67.6596669210673,0.4120596800659655,0.14141090400691247,-0.13149107946862593,-0.06669303032675167,18.28090927347993,0.18599987030029297,0.6331964723546362,-0.21259984970092738,-1.253204511854312,0.8280048124524573,-0.7329021807776197,0.30770248137576495,0.8421497614260209,27.564109421972084,-16.385408933706657,0.5203023310766925,10,0.3819999694824219,0.05299997329711914,-0.16850006580352783,0.05699968338012695,1.553999900817871,3,0.10931956753746208,1.2300841637532616,6.151999950408936,-1.8354428851667421,6.314000129699707,-1.2771086413866257,6.331999778747559,0.10931956753746208 5623,2020-10-23,6.3499999046325675,6.443999767303468,6.191999912261963,6.191999912261963,870593.0,0.023863231235185633,-2.1898717368341747,1.3859609496561685,28.687420796027283,61.19290551427497,0.17000587935890277,0.06544409902646464,-0.2755819715801513,-0.22319538689379925,18.08044305566626,0.2519998550415048,0.5425151866763507,-0.10820007324218839,-1.0521570924382981,0.8357569459539214,-0.5801785828402437,0.36377843635586693,0.5724520348058757,51.28203560692065,11.590600943593572,0.47197850959805493,10,0.14100027084350675,-0.0949997901916495,-0.3094998598098746,-0.09100008010864169,1.2039999961853036,4,0.09511812608250492,1.619712823543634,6.202000141143799,1.2300841637532616,6.151999950408936,-1.8354428851667421,6.314000129699707,0.09511812608250492 5624,2020-10-26,6.196000099182129,6.357999801635742,6.0960001945495605,6.25,1103139.0,-0.024251938230438363,-1.062991386884335,-0.3417715406669704,23.73739046145407,55.41166678294498,0.239098803634489,0.275632910852293,-0.12228359593229676,-0.08711065607187507,17.978411465364065,0.26199960708618164,0.4304782848886415,-0.28889987468719447,-1.1658644263712796,0.5880646769968907,-0.7273821505292366,0.14958240115484767,0.6193576327007033,39.33647307677531,5.046920586095872,0.43848227584204247,10,0.16000008583068848,0.05900001525878906,-0.23099994659423828,0.06299972534179688,1.6719999313354483,0,0.1410587570188413,-2.1898717368341747,6.3499999046325675,1.619712823543634,6.202000141143799,1.2300841637532616,6.151999950408936,0.1410587570188413 5625,2020-10-27,6.0900001525878915,6.239999771118164,6.0320000648498535,6.234000205993652,586883.0,-0.0171078025980389,1.6666768555481517,2.666672553555959,18.788645385039985,49.1076140765316,0.28824851492728953,0.4364589520789197,-0.026742078946738523,0.0031458492047056197,18.035927456705014,0.20799970626831055,0.2796747026711772,-0.41549983024597115,-1.2297723139117878,0.39877265341984547,-0.822636072078879,-0.008363588413063283,0.6311146766460025,14.492755292437584,-12.51453776366836,0.40713624183290825,10,0.251999855041503,0.16499996185302646,-0.3190000057220468,0.028999805450438565,1.7739996910095206,1,0.19704429871897555,-1.062991386884335,6.196000099182129,-2.1898717368341747,6.3499999046325675,1.619712823543634,6.202000141143799,0.19704429871897555 5626,2020-10-28,5.8420000076293945,6.00600004196167,5.776000022888184,6.001999855041504,1375933.0,-0.04072251867729615,1.7380918591515715,1.1111096393920397,15.108709764610879,42.85122327726417,0.4573637441906273,0.7184595970589616,0.20305996052840136,0.23811174342589503,19.233409704277793,0.3140001296997079,0.13977260877291453,-0.6616999864578244,-1.4819501903177672,0.1585502174021185,-1.0718250883877962,-0.2515748845278525,0.7961810672734337,9.88024101700552,-9.591663705684628,0.4101251019299716,10,0.372999906539917,0.5039999485015869,-0.10699987411499023,0.24099993705749512,1.992000102996827,2,0.32625815385825896,1.6666768555481517,6.0900001525878915,-1.062991386884335,6.196000099182129,-2.1898717368341747,6.3499999046325675,0.32625815385825896 5627,2020-10-29,5.835999965667725,5.9060001373291025,5.670000076293945,5.815999984741211,899062.0,-0.0010270527137682395,1.94999478460413,-0.125,15.582971896824588,36.80589458221924,0.4067470705600469,0.7511580853308235,0.2020226110094896,0.23649881894121538,20.271238136840587,0.23600006103515714,0.03815397182156932,-0.6602000236511234,-1.502819309758073,0.1824192624558263,-1.0815096667045978,-0.238890380597649,0.6814757619530534,21.447022692898855,5.478251022200144,0.42130964305347474,10,0.3259999752044678,0.5340001583099365,-0.10099983215332031,0.24699997901916504,2.0219998359680176,3,0.28512680673771884,1.7380918591515715,5.8420000076293945,1.6666768555481517,6.0900001525878915,-1.062991386884335,6.196000099182129,0.28512680673771884 5628,2020-10-30,5.751999855041504,5.863999843597412,5.671999931335449,5.736000061035156,926428.0,-0.01439343919129199,-1.6666644590880493,0.799990463247741,16.333739942857903,31.552571674368927,0.4096683430231973,0.8512359129222027,0.27876681899091604,0.3130866391217051,21.288286023696223,0.1919999122619629,-0.07236802171706369,-0.7267001152038572,-1.6169809547099483,0.1635807243022338,-1.1718405349569023,-0.28155969545081216,0.6298797683669806,11.918577250422778,-5.020335357488829,0.4451404197530453,10,0.30900025367736816,0.6650002002716064,-0.03549981117248535,0.33100008964538574,2.6100006103515625,4,0.3484005976049709,1.94999478460413,5.835999965667725,1.7380918591515715,5.8420000076293945,1.6666768555481517,6.0900001525878915,0.3484005976049709 5629,2020-11-02,5.946000099182129,5.946000099182129,5.734000205993652,5.800000190734862,740889.0,0.03372744245996251,1.9041099469599978,9.125111760147878,28.710481129558005,28.095977983446975,0.17338970573351276,0.6069160329893677,0.06800971509787068,0.11528169681350242,19.473090835928065,0.21199989318847656,-0.16393571895486225,-0.4809998750686644,-1.3687954293691114,0.4067956792317826,-0.9248976522188874,-0.037102097918441324,0.321978796688029,48.42108257150888,28.603705406029146,0.44389777715022327,11,0.11099982261657715,0.5239999294281006,-0.22950005531311035,0.13699984550476074,2.1519994735717773,0,0.270433867274392,-1.6666644590880493,5.751999855041504,1.94999478460413,5.835999965667725,1.7380918591515715,5.8420000076293945,0.270433867274392 5630,2020-11-03,5.964000225067139,6.1500000953674325,5.938000202178955,6.053999900817871,986396.0,0.0030272663277428613,-1.9859198441881285,-0.616436521830007,29.227075118503677,25.382324934676024,0.1123341326852696,0.5324137596902894,0.03730733577988232,0.08948726542122287,17.31356994303081,0.21199989318847745,-0.26032336913622345,-0.4097997665405275,-1.2731375506608735,0.4535380175798185,-0.8414686586007001,0.02186912551964504,0.20830205967082538,61.25002856055771,39.179219825323884,0.431668892060173,11,0.09299969673156738,0.5259997844696045,-0.24750018119812012,0.11899971961975098,2.0799994468688965,1,0.3192487816227412,1.9041099469599978,5.946000099182129,-1.6666644590880493,5.751999855041504,1.94999478460413,5.835999965667725,0.3192487816227412 5631,2020-11-04,5.7179999351501465,5.99399995803833,5.6579999923706055,5.949999809265138,2093054.0,-0.041247531964038964,1.099998658896212,2.577785666223393,28.139554612231805,22.701776567456466,0.32441283636393603,0.7057538318676055,0.2680652057187656,0.3284509714892163,15.32587788250661,0.3359999656677246,-0.3389372332401761,-0.5867000579833981,-1.4262028957788466,0.25280277981205046,-1.0064514768811224,-0.1669486390856738,0.43200016021728604,12.195107768082716,-11.131317142938547,0.4197514188977245,11,0.33299994468688965,0.7870001792907715,-0.0014998912811279297,0.36500000953674316,2.2779998779296875,2,0.3753060393119636,-1.9859198441881285,5.964000225067139,1.9041099469599978,5.946000099182129,-1.6666644590880493,5.751999855041504,0.3753060393119636 5632,2020-11-05,5.75,5.765999794006348,5.613999843597412,5.765999794006348,1378836.0,0.005596373769286123,18.000238421648685,0.06896466675847131,26.340890639248414,22.441050994481035,0.247590681757333,0.5959356708353027,0.22758579225096653,0.2918601746827285,13.037029058800018,0.15199995040893555,-0.407368416506662,-0.4858999967575075,-1.2653901850482567,0.29359019153324173,-0.8756450909028821,-0.09615490261213289,0.40000009536743253,25.373151589663983,1.526020107151524,0.3897450941453747,11,0.23599982261657715,0.746999979019165,-0.08449995517730713,0.33299994468688965,1.8839998245239258,3,0.36243480184803856,1.099998658896212,5.7179999351501465,-1.9859198441881285,5.964000225067139,1.9041099469599978,5.946000099182129,0.36243480184803856 5633,2020-11-06,5.6599998474121085,5.932000160217285,5.6599998474121085,5.75,1084628.0,-0.0156522004500681,-5.0444411477979765,5.625081957441791,28.406181719003243,22.959805578653167,0.25638268540357956,0.6064516122122683,0.31575201218007454,0.3777854063546542,10.564121442000369,0.27200031280517667,-0.45355030227800075,-0.5057001352310193,-1.2214586716988496,0.21005840123681097,-0.8635794034649349,-0.14782086699710373,0.3828001976013198,8.582086232756739,-16.521772990998244,0.3578792682339152,11,0.2669999599456796,0.8370001316070566,0.013500213623047763,0.42300009727478116,2.0180001258850107,4,0.3883392249963775,18.000238421648685,5.75,1.099998658896212,5.7179999351501465,-1.9859198441881285,5.964000225067139,0.3883392249963775 5634,2020-11-09,5.829999923706055,6.03000020980835,5.693999767303468,5.823999881744385,1815775.0,0.030035349978264403,-1.5263165442606714,-0.06666701987877695,35.831385132852645,24.853443328410126,0.03241443029813329,0.37137794905392685,0.14856359618668868,0.20727619483178206,8.637574419023284,0.3700003623962411,-0.4989632444832264,-0.2823000669479372,-0.9234953684469751,0.35889523455110073,-0.6028977176974557,0.038297583801581325,-0.21600008010864258,40.29850347930824,13.819820811157399,0.3205976507495189,11,0.05200004577636719,0.6670000553131104,-0.1864999532699585,0.25300002098083496,2.012000083923339,0,0.43430541592142125,-5.0444411477979765,5.6599998474121085,18.000238421648685,5.75,1.099998658896212,5.7179999351501465,0.43430541592142125 5635,2020-11-10,6.130000114440918,6.130000114440918,5.868000030517577,5.8959999084472665,1861755.0,0.051458009375780156,1.2393149853077303,38.999761583088144,49.40412182329395,28.6640446682638,-0.29202457334206144,0.03239939580890194,-0.1419216176095146,-0.09334600555318495,7.498908221549047,0.3000001907348633,-0.5062888150501355,0.043500113487243475,-0.5467788789641581,0.6337791059386451,-0.2516393827384569,0.3386396097129438,-0.507680263519287,100.0,67.95704787867709,0.2951394962257008,11,-0.2480001449584961,0.36699986457824707,0.12649977207183838,0.08099985122680664,1.7360000610351562,1,0.3210439513168717,-1.5263165442606714,5.829999923706055,-5.0444411477979765,5.6599998474121085,18.000238421648685,5.75,0.3210439513168717 5636,2020-11-11,6.242000102996826,6.389999866485597,6.059999942779541,6.173999786376952,1721012.0,0.01827079713947488,-1.229729185494491,0.2905993878557475,51.0482165099536,32.604627403055915,-0.3814289039259311,-0.11793843100967827,-0.2410391991096983,-0.19979840749003497,6.885346424249272,0.3299999237060556,-0.4885000106232198,0.17600009441375697,-0.3573160886032998,0.7093162774308137,-0.0906579970947714,0.44265818592228534,-0.5993730415344238,80.9278660923318,46.32238844797806,0.26665809150852826,11,-0.24000024795532227,0.25499987602233887,0.02649986743927002,-0.031000137329101562,1.5999999046325675,2,0.28868944876724,1.2393149853077303,6.130000114440918,-1.5263165442606714,5.829999923706055,-5.0444411477979765,5.6599998474121085,0.28868944876724 5637,2020-11-12,6.151999950408936,6.311999797821045,5.940000057220459,6.070000171661378,1738205.0,-0.014418479830636377,-1.1754370310055573,1.2058734844712935,44.64865374791163,35.75072893695077,-0.27031696656624327,-0.05584684353426095,-0.13925922836534088,-0.10369579499559656,6.496050876833914,0.37199974060058594,-0.453905738912157,0.10189993381500351,-0.3986572692090693,0.6024571368390763,-0.1483786676970329,0.3521785353270399,-0.464530520645142,67.39727262216674,33.45953204851836,0.25027860151203646,11,-0.15000009536743253,0.3450000286102286,0.13999998569488437,0.059000015258788174,1.4860000610351562,3,0.29973990207011014,-1.229729185494491,6.242000102996826,1.2393149853077303,6.130000114440918,-1.5263165442606714,5.829999923706055,0.29973990207011014 5638,2020-11-13,6.257999897003174,6.323999881744385,5.860000133514403,5.958000183105469,1845345.0,0.017230160508566295,1.1481485569594585,3.6585429677959596,51.72030374660863,38.30737589440084,-0.33189488611314566,-0.19433549290205665,-0.23567987179363925,-0.20119049489200158,5.926832838927169,0.46399974822998136,-0.37884805385104237,0.22219989299774134,-0.23325670881224525,0.6776564948077279,-0.005528407907251953,0.44992819390273464,-0.5283786410360714,81.03448984597327,45.80592446111726,0.2277283009049934,11,-0.2560000419616699,0.1790001392364502,0.1045001745223999,-0.0029997825622558594,1.2379999160766602,4,0.21987854748602498,-1.1754370310055573,6.151999950408936,-1.229729185494491,6.242000102996826,1.2393149853077303,6.130000114440918,0.21987854748602498 5639,2020-11-16,6.728000164031982,6.76200008392334,6.306000232696532,6.308000087738037,2556897.0,0.07510391095625968,-1.1509437781716387,1.40000158945871,64.72759654238308,42.25187827483188,-0.759134080770167,-0.667363331446162,-0.6894102714443973,-0.6614628530039379,6.208903012582137,0.504000186920166,-0.29038265878884495,0.6724001407623295,0.13556549183847544,1.2092347896861835,0.40398281630040245,0.9408174652242565,-0.9587561914337703,96.23060734360983,55.96752097754244,0.26841732446192706,11,-0.5400002002716064,-0.35200023651123047,-0.35550010204315186,-0.47300004959106445,0.8439998626708984,0,0.14120091945655022,1.1481485569594585,6.257999897003174,-1.1754370310055573,6.151999950408936,-1.229729185494491,6.242000102996826,0.14120091945655022 5640,2020-11-17,6.860000133514403,6.860000133514403,6.564000129699707,6.723999977111816,1399593.0,0.019619495580290858,3.3529362266096303,0.32380983737584995,74.8292517267888,47.439622398671546,-0.8388885513796769,-0.7972357153380409,-0.8015302284083257,-0.781750884996022,6.74049216520044,0.2960000038146964,-0.1906825172494182,0.7771001100540156,0.1389626123302996,1.4152376077777316,0.45803136119215715,1.096168858915874,-1.0113356720101807,100.0,53.58477743691455,0.3190687488618581,11,-0.6230001449584952,-0.5770001411437979,-0.48000001907348544,-0.6050000190734854,0.7579998970031738,1,0.14314866690999728,-1.1509437781716387,6.728000164031982,1.1481485569594585,6.257999897003174,-1.1754370310055573,6.151999950408936,0.14314866690999728 5641,2020-11-18,6.989999771118164,7.064000129699707,6.800000190734862,6.8499999046325675,1704324.0,0.018950384121517727,-1.2000059604819955,1.0294095991417074,76.5409190318237,53.01740333117992,-0.8599086391466866,-0.9077777771155446,-0.908633276819196,-0.8984931167197132,7.797439422933332,0.26399993896484464,-0.12335645837157116,0.8651997566223146,0.10886017390534164,1.6215393393392876,0.4870299652638286,1.2433695479808007,-1.0402017424129237,93.8537907960131,42.451087052577165,0.37816979135848644,11,-0.6279997825622559,-0.6509997844696045,-0.5814996957778931,-0.7349996566772461,0.8580002784728995,2,0.1253219503636378,3.3529362266096303,6.860000133514403,-1.1509437781716387,6.728000164031982,1.1481485569594585,6.257999897003174,0.1253219503636378 5642,2020-11-19,6.880000114440918,6.9720001220703125,6.73199987411499,6.9720001220703125,1642787.0,-0.01573671820874034,4.217396262011631,-0.657143538339443,75.63636064135443,58.26520098921894,-0.640072213615821,-0.7846068967693576,-0.7760273584044857,-0.7788067961505956,8.633324485002603,0.25799989700317383,-0.05521610089300477,0.721300101280212,-0.10696613662303633,1.5495663391834604,0.30716698232858786,1.1354332202318362,-0.7964978336163417,84.71760665766064,27.150538855492606,0.414133118951624,11,-0.501000165939331,-0.5410001277923584,-0.44300007820129395,-0.625,0.7399997711181641,3,0.13982556354457998,-1.2000059604819955,6.989999771118164,3.3529362266096303,6.860000133514403,-1.1509437781716387,6.728000164031982,0.13982556354457998 5643,2020-11-20,6.953999996185303,7.03000020980835,6.730000019073486,6.815999984741211,1122811.0,0.010755796586261912,1.068963702881572,-1.5,74.23076208879394,62.53179842876797,-0.5712925479658733,-0.8548659087661665,-0.8273200302473791,-0.843709070527284,9.336891737776753,0.3000001907348633,0.04435858729858566,0.7650999784469601,-0.13358727152923588,1.663787228423156,0.31575635345886166,1.2144436034350585,-0.7528379734957111,85.4881070631671,25.658534886849935,0.4493436249880981,11,-0.49199986457824707,-0.6150000095367432,-0.3819999694824219,-0.6989998817443848,0.8340001106262198,4,0.0983606579859082,4.217396262011631,6.880000114440918,-1.2000059604819955,6.989999771118164,3.3529362266096303,6.860000133514403,0.0983606579859082 5644,2020-11-23,7.070000171661378,7.2059998512268075,6.946000099182129,6.946000099182129,1329156.0,0.01668107212247749,-3.1935419366499276,0.8985511753343971,75.39025982584283,65.41914709571785,-0.5508263630787473,-0.9507778076804092,-0.9203443212046869,-0.95035569236199,10.522427518751078,0.2599997520446786,0.15644785336185052,0.8374001502990733,-0.14393915330418672,1.8187394539023334,0.3467304984974433,1.3280698021007034,-0.765297576130572,78.81624010023985,18.37460411635714,0.49066965180163,11,-0.5370001792907724,-0.6600003242492685,-0.498000144958497,-0.8150000572204599,1.4099993705749485,0,0.06025454470651748,1.068963702881572,6.953999996185303,4.217396262011631,6.880000114440918,-1.2000059604819955,6.989999771118164,0.06025454470651748 5645,2020-11-24,7.289999961853027,7.348000049591064,7.116000175476074,7.164000034332275,1758724.0,0.031117367022630793,-1.0900922960604946,1.0161278538110345,86.52416503086258,69.36091915359663,-0.6581918802663784,-1.1344299309082162,-1.1178842573804264,-1.1608092488581025,11.979576082119259,0.2779998779296857,0.2842447531507428,0.9973999500274662,-0.08840679552332631,2.0832066955782587,0.45449657725206993,1.5403033228028624,-0.8591157505247811,90.61487299774711,23.076053281875417,0.5429033727753961,11,-0.6859998703002939,-0.8090000152587891,-0.748499870300293,-1.0349998474121094,1.6979999542236328,1,0.03868313667016432,-3.1935419366499276,7.070000171661378,1.068963702881572,6.953999996185303,4.217396262011631,6.880000114440918,0.03868313667016432 5646,2020-11-25,7.748000144958496,7.76200008392334,7.22599983215332,7.306000232696532,2355366.0,0.06282581419781663,1.2808531533661167,3.5079378294814276,88.75097152331526,74.26117668419701,-0.9835288961434694,-1.5202604798601662,-1.5485421840192375,-1.6037566858126233,13.012253736699048,0.5360002517700195,0.4113644861583783,1.3601001262664791,0.1175522575442578,2.6026479949887005,0.7388261919053685,1.9813740606275898,-1.1703773995081992,98.64341685221885,24.706353424606533,0.6212739343611104,11,-0.937000036239624,-1.0600001811981201,-1.218500018119812,-1.4930000305175781,1.8400001525878906,2,-0.016778537946402605,-1.0900922960604946,7.289999961853027,-3.1935419366499276,7.070000171661378,1.068963702881572,6.953999996185303,-0.016778537946402605 5647,2020-11-26,7.5,7.677999973297119,7.460000038146973,7.670000076293945,1179893.0,-0.03200827830648223,1.3440869587509934,-0.3846156335732256,83.62573303254486,77.80622438263438,-0.5858104961210229,-1.2028779583235867,-1.2751954412587665,-1.3392467365118241,13.81102138691752,0.28800010681152344,0.4924392971398852,1.0288999795913698,-0.2791618749736511,2.3369618341563907,0.3748690523088589,1.6829309068738807,-0.7091893336245558,74.61239656400038,-7.278029455868747,0.6540309272825106,11,-0.4659998416900635,-0.812000036239624,-1.026999831199646,-1.244999885559082,2.939999580383301,3,0.04640000661214172,1.2808531533661167,7.748000144958496,-1.0900922960604946,7.289999961853027,-3.1935419366499276,7.070000171661378,0.04640000661214172 5648,2020-11-27,7.75600004196167,8.022000312805176,7.723999977111816,7.809999942779541,1916585.0,0.03413333892822257,-4.050851841075874,0.31764633284340676,84.12473600338485,79.96146210052348,-0.6783038161088415,-1.371355573187821,-1.4992567039278812,-1.5772084711266618,14.837210608806807,0.5220003128051758,0.5767438204940936,1.1847000122070312,-0.19640822343073783,2.5658082478448003,0.49414589438814716,1.8752541300259153,-0.7903752804276047,75.27879014560371,-11.382283944172983,0.6905541178188844,11,-0.4629998207092285,-0.937999963760376,-1.3364999294281006,-1.500999927520752,2.0999999046325684,4,-0.017534831829138398,1.3440869587509934,7.5,1.2808531533661167,7.748000144958496,-1.0900922960604946,7.289999961853027,-0.017534831829138398 5649,2020-11-30,7.553999900817871,7.9000000953674325,7.553999900817871,7.75,1257428.0,-0.026044370816262652,-2.5306124434972674,3.6296381329141867,76.13802860392794,80.10688175353893,-0.38757106729329216,-1.0990608040499987,-1.2488888291993732,-1.3649954543703284,15.99236222137167,0.34600019454956144,0.688102422800096,0.9022998809814453,-0.5123490930274919,2.3169488549903825,0.19497539397697672,1.609624367985914,-0.3771000290295836,48.34433321754508,-35.11633139214701,0.7073244870044686,11,-0.17799973487854004,-0.7359998226165771,-1.180999755859375,-1.2989997863769531,2.225999832153322,0,0.030976993522109586,-4.050851841075874,7.75600004196167,1.3440869587509934,7.5,1.2808531533661167,7.748000144958496,0.030976993522109586 5650,2020-12-01,7.868000030517577,7.868000030517577,7.630000114440918,7.699999809265138,1097455.0,0.04156739923516661,1.8333286028122195,-0.8571435522403946,77.78537016071824,80.24515410119388,-0.6074271053141214,-1.3313640236945865,-1.512325367374686,-1.6699826926244397,17.915434082788785,0.31400012969970614,0.7945953745316299,1.1211000204086297,-0.3536734404253581,2.5958734812426165,0.38371328999163623,1.858486750825623,-0.5220800705259121,80.65324255062187,-2.998597679043556,0.7373867304169934,12,-0.4919998645782462,-1.0499999523162833,-1.5624998807907096,-1.6129999160766593,1.8299999237060556,1,0.0777833641770449,-2.5306124434972674,7.553999900817871,-4.050851841075874,7.75600004196167,1.3440869587509934,7.5,0.0777833641770449 5651,2020-12-02,7.863999843597412,7.973999977111816,7.6479997634887695,7.860000133514403,1530864.0,-0.0005084121637836114,1.910716490478157,0.023807766758822756,80.14084157052692,80.74565198221303,-0.5212245093117867,-1.2209461188332593,-1.463406566679061,-1.6572845887457834,19.177757405381733,0.3260002136230469,0.8393755708734387,1.009799838066101,-0.4620450841914856,2.4816447603236877,0.27387737693730774,1.7457222991948944,-0.38286381304304484,71.88605124724249,-13.250914759186927,0.7359224611287933,12,-0.48799967765808105,-1.0459997653961182,-1.5654997825622559,-1.6089997291564941,1.8359999656677246,2,0.14292981877337763,1.8333286028122195,7.868000030517577,-2.5306124434972674,7.553999900817871,-4.050851841075874,7.75600004196167,0.14292981877337763 5652,2020-12-03,7.834000110626222,7.941999912261963,7.723999977111816,7.903999805450439,976598.0,-0.0038148186123904138,1.9863023541399942,-17.501192179299437,78.5094111509511,81.22105743356383,-0.3818212430739232,-1.0823034104594287,-1.388813352795867,-1.6182579365967191,20.3873396166168,0.21799993515014648,0.8558260962034776,0.8756000995635995,-0.5617698142030738,2.312970013330273,0.15691514268026285,1.5942850564469362,-0.24469122362169227,59.82905199150679,-24.759969139986055,0.7186849568833369,12,-0.34999990463256925,-1.0160000324249276,-1.553500175476075,-1.5789999961853036,2.1100001335144016,3,0.2238958593504483,1.910716490478157,7.863999843597412,1.8333286028122195,7.868000030517577,-2.5306124434972674,7.553999900817871,0.2238958593504483 5653,2020-12-04,7.857999801635742,8.052000045776367,7.834000110626222,7.8400001525878915,1198952.0,0.003063529572455259,-13.53345837174636,-0.2571389645776505,74.37445962383343,81.10819074445166,-0.29514038316363944,-0.9836222046808007,-1.365215947701179,-1.6332869114028794,22.299247824602197,0.2179999351501456,0.8591345229243839,0.7896997928619385,-0.563310876256228,2.142710461980104,0.11319445830285524,1.4662051274210217,-0.21000003814697266,61.04413902192876,-21.160515813513356,0.6765053345590828,12,-0.2739996910095215,-1.0249998569488525,-1.5919997692108154,-1.6029996871948242,1.869999885559082,4,0.3285823166106574,1.9863023541399942,7.834000110626222,1.910716490478157,7.863999843597412,1.8333286028122195,7.868000030517577,0.3285823166106574 5654,2020-12-07,8.362000465393066,8.387999534606934,7.866000175476074,7.888000011444093,1855223.0,0.06413854371088301,-1.0154410512507768,26.333871993219432,77.91822118826758,80.15197476194113,-0.6667090792551749,-1.3578219183293,-1.8207134125679616,-2.1231235200918395,24.816621027983835,0.5299997329711914,0.890118076399788,1.167100429534912,-0.17181132964818602,2.5060121887180093,0.49764454994336305,1.8365563091264612,-0.63800048828125,96.57004101557585,15.929972241541392,0.6694558795915486,12,-0.5550007820129395,-1.3610007762908936,-2.123000383377075,-2.1070003509521484,1.5399999618530273,0,0.1786653190685925,-13.53345837174636,7.857999801635742,1.9863023541399942,7.834000110626222,1.910716490478157,7.863999843597412,0.1786653190685925 5655,2020-12-08,8.097999572753906,8.439999580383299,8.052000045776367,8.399999618530272,1173742.0,-0.031571499395599556,1.0314113382398562,-0.637130288083808,69.61755111138129,78.02603916061513,-0.30848015816249674,-0.9895590653236424,-1.5107928036829428,-1.8504694511372222,27.475396787838758,0.3879995346069318,0.923811343128679,0.8046995639801029,-0.49332956205636513,2.102728690016571,0.15568500096186888,1.453714126998337,-0.26399946212768466,56.81817087150453,-21.235438654884113,0.6490145630182339,12,-0.14799976348877042,-1.0709998607635507,-1.8344995975494385,-1.8429994583129883,1.6100006103515607,1,0.20770563706578282,-1.0154410512507768,8.362000465393066,-13.53345837174636,7.857999801635742,1.9863023541399942,7.834000110626222,0.20770563706578282 5656,2020-12-09,8.043999671936035,8.293999671936035,8.043999671936035,8.166000366210938,878764.0,-0.006668301267828691,-3.0983373330102326,0.4039757476237116,71.02599174493363,76.6260679064361,-0.23253021173957222,-0.8365250116486527,-1.4170014831810747,-1.785839065331377,29.502648557759226,0.25,0.9479835700396482,0.6605996847152706,-0.5790213547664891,1.9002207241970313,0.04078916497438989,1.2804102044561514,-0.17799949645996094,44.6927195716456,-31.174656612939316,0.6198105197408803,12,-0.04699993133545011,-1.0169999599456796,-1.7704997062683105,-1.7889995574951172,1.9760007858276367,2,0.20561913845646784,1.0314113382398562,8.097999572753906,-1.0154410512507768,8.362000465393066,-13.53345837174636,7.857999801635742,0.20561913845646784 5657,2020-12-10,7.995999813079834,8.092000007629395,7.875999927520753,8.039999961853027,903471.0,-0.0059671632041039535,1.9189152616639538,0.36065490475036543,69.00071542923844,74.94562117597539,-0.11932169376119717,-0.6780584462904748,-1.3324292587756545,-1.7273160439621584,31.778736440969013,0.2160000801086417,0.930357871380135,0.5203998327255253,-0.6023835741000756,1.6431832395511252,-0.04099187068727517,1.0817915361383257,0.443999767303465,26.732647558017174,-45.93833718710573,0.5613917034128001,12,0.000999927520751065,-0.9690001010894784,-1.717999815940857,-1.740999698638916,2.0490002632141096,3,0.21310655778129273,-3.0983373330102326,8.043999671936035,1.0314113382398562,8.097999572753906,-1.0154410512507768,8.362000465393066,0.21310655778129273 5658,2020-12-11,7.633999824523926,8.031999588012695,7.5879998207092285,8.0,1883156.0,-0.04527263594525721,1.065118311239845,8.3181576808453,59.437740941893395,73.09003365797156,0.24982433329387188,-0.21891006256919354,-0.9410489377176443,-1.3558011119500382,34.037413757571585,0.4439997673034668,0.8432437352937718,0.0895998477935791,-0.8767741678669498,1.055973863454108,-0.3935871600366845,0.5727868556238436,0.7947197628021225,5.39906300352648,-63.7477654176961,0.4831870078302643,12,0.37999987602233887,-0.5840001106262225,-1.3924999237060547,-1.3789997100830078,2.3459997177124023,4,0.3025937218646393,1.9189152616639538,7.995999813079834,-3.0983373330102326,8.043999671936035,1.0314113382398562,8.097999572753906,0.3025937218646393 5659,2020-12-14,7.677999973297119,7.7940001487731925,7.5999999046325675,7.717999935150146,1052311.0,0.0057637083815282875,1.0208317811322067,0.10928946086158718,56.89900028742479,70.76932589427228,0.25173609548135367,-0.19825400415718875,-0.9828565973205006,-1.3864849555600358,35.24509327865053,0.194000244140625,0.7836506700263861,0.08610000610351598,-0.8014915701013727,0.9736915823084047,-0.35769578199892926,0.5298957942059603,0.7170908233642557,10.563401170713929,-53.560020160123216,0.44379578810244447,12,0.3359997272491455,-0.6110002994537354,-1.4660000801086426,-1.4229998588562012,1.9220004081726074,0,0.2669965773674503,1.065118311239845,7.633999824523926,1.9189152616639538,7.995999813079834,-3.0983373330102326,8.043999671936035,0.2669965773674503 5660,2020-12-15,7.842000007629394,7.860000133514403,7.693999767303468,7.699999809265138,844008.0,0.021359733641917344,-1.1558449600881855,-3.550008344658261,51.866556881827776,67.62773870663904,0.09349176229130673,-0.30031001087733333,-1.1442606590403566,-1.5351537467431724,36.340610212983684,0.18200016021728427,0.7020400963959386,0.2010000467300408,-0.6224453217016697,1.0244454151617504,-0.2107226374858131,0.6127227309458956,0.5208071499938951,35.97737116782565,-22.79719615500248,0.4117226842158548,12,0.171999692916871,-0.6920001506805429,-1.6525000333786002,-1.5869998931884757,1.9020004272460946,1,0.2626881430263388,1.0208317811322067,7.677999973297119,1.065118311239845,7.633999824523926,1.9189152616639538,7.995999813079834,0.2626881430263388 5661,2020-12-16,7.866000175476074,7.998000144958496,7.78000020980835,7.875999927520753,807418.0,0.0030604651649235315,-1.3956078505348708,-0.07042069067415992,57.977330503630334,65.34639641249228,0.0780086212087987,-0.2691151601403714,-1.1676535780756545,-1.5421542915851063,37.1482535390656,0.21799993515014648,0.6663765691621055,0.1812001943588255,-0.5878389627173419,0.9502393514349929,-0.20331938417925777,0.5657197728969088,0.4658146886706529,55.15878009205603,-1.5458014218995686,0.38451957853808366,12,0.14799952507019043,-0.7160003185272235,-1.6765002012252808,-1.6110000610351562,1.8559999465942383,2,0.23417238323642797,-1.1558449600881855,7.842000007629394,1.0208317811322067,7.677999973297119,1.065118311239845,7.633999824523926,0.23417238323642797 5662,2020-12-17,7.842000007629394,7.9619998931884775,7.699999809265138,7.869999885559082,1165264.0,-0.0030511272961201152,1.4717001502487446,2.8000572218776716,52.08535146823864,62.86982883964842,0.1153982735352459,-0.17850092280215968,-1.1441507119962582,-1.4984390001041943,38.12620579617119,0.26200008392333984,0.5931915063451871,0.1091000318527211,-0.5621106029842258,0.780310666689668,-0.22650528556575278,0.444705349271195,0.4600622547798343,57.20727928818036,2.734388383951355,0.33560531741847366,12,0.171999692916871,-0.6920001506805429,-1.5925000905990592,-1.5869998931884757,1.857999801635743,3,0.27773532874462203,-1.3956078505348708,7.866000175476074,-1.1558449600881855,7.842000007629394,1.0208317811322067,7.677999973297119,0.27773532874462203 5663,2020-12-18,7.638000011444093,7.803999900817871,7.526000022888184,7.5999999046325675,2213086.0,-0.026013771485186354,-1.9892480836772888,-1.3571525885558786,52.03488486262644,59.993902581243844,0.31839176635210453,0.08365931288205974,-0.9410300240520613,-1.2752628926526741,38.78477087702624,0.31599998474121005,0.5068535275482304,-0.12909996509551913,-0.6945835823352047,0.4363836521441673,-0.4118417737153619,0.15364184352432364,0.6354997532971352,23.728804997898873,-30.217277167586335,0.28274180861984316,12,0.3449997901916486,-0.4880001544952419,-1.3885000944137582,-1.3829998970031747,1.6919999122619638,4,0.3151348600737651,1.4717001502487446,7.842000007629394,-1.3956078505348708,7.866000175476074,-1.1558449600881855,7.842000007629394,0.3151348600737651 5664,2020-12-21,7.495999813079834,7.644000053405763,7.377999782562256,7.5999999046325675,1535325.0,-0.018591280197891913,1.7708305393712551,-2.736836821763639,40.16913590981436,56.72185644773642,0.36278164412956926,0.2732187773088892,-0.7962258113631258,-1.116857230320024,38.90205481604994,0.26600027084350675,0.42404230204234317,-0.29240014553070104,-0.7730551925201485,0.18825490145874646,-0.5327276690254248,-0.05207262203597729,0.7326499671502109,19.032251862163378,-30.2328529193898,0.24032752349472353,12,0.3399999141693115,-0.12299990653991877,-1.27649986743927,-1.240999698638916,1.5700001716613787,0,0.33137670638973904,-1.9892480836772888,7.638000011444093,1.4717001502487446,7.842000007629394,-1.3956078505348708,7.866000175476074,0.33137670638973904 5665,2020-12-22,7.572000026702881,7.722000122070312,7.5,7.558000087738037,926108.0,0.010138769412778359,-2.415383486776937,-0.13461467923559517,42.566202373986656,53.55965762874231,0.22833355222083007,0.2312867256746589,-0.8603571173942015,-1.1795478674232438,38.80582223258715,0.22600030899047763,0.36560616282188985,-0.23049993515014666,-0.6638077081964244,0.2028078378961311,-0.447153821673286,-0.013846048627007335,0.5885977537137403,31.290343668644518,-14.489046062663618,0.21665388652313902,12,0.16299986839294434,-0.07000017166137784,-1.290000081062317,-1.316999912261963,1.559999942779541,1,0.2678288890141367,1.7708305393712551,7.495999813079834,-1.9892480836772888,7.638000011444093,1.4717001502487446,7.842000007629394,0.2678288890141367 5666,2020-12-23,7.618000030517577,7.679999828338622,7.49399995803833,7.584000110626222,753975.0,0.006075013688916497,1.3544359572535456,2.428576294277802,44.54545782945377,50.842406784321795,0.12913009345838145,0.18450789148798297,-0.8939024072696826,-1.2172645184924535,37.95555103978804,0.18599987030029208,0.24161233083476485,-0.1779999256134044,-0.6185890569267896,0.2625892056999808,-0.3982944912700974,0.042294640043288645,0.479989910070695,41.095925084324016,-2.786221561440634,0.22029456565669275,12,0.08699965476989835,-0.03300023078918457,-1.3580000400543204,-1.3629999160766593,1.368000030517579,2,0.27907592489382904,-2.415383486776937,7.572000026702881,1.7708305393712551,7.495999813079834,-1.9892480836772888,7.638000011444093,0.27907592489382904 5667,2020-12-28,7.848000049591064,7.9060001373291025,7.693999767303468,7.699999809265138,905623.0,0.030191653734852997,-1.6499992549434797,4.352958501045012,49.77127763651301,49.768355305946194,-0.13865222956814716,-0.01906136646582013,-1.1026509960611648,-1.4394757077161966,37.26671949339578,0.2880001068115252,0.16022233424773358,0.034600090980529075,-0.3836914345231994,0.4528916164842576,-0.17454567177133473,0.24374585373239288,0.19239067835512724,89.01514227890046,45.34979807987156,0.20914576275186422,12,-0.1600000858306876,-0.2630002498626709,-1.4975000619888297,-1.5929999351501456,1.1500000953674325,0,0.23878695981620157,1.3544359572535456,7.618000030517577,-2.415383486776937,7.572000026702881,1.7708305393712551,7.495999813079834,0.23878695981620157 5668,2020-12-29,7.619999885559082,7.940000057220459,7.5999999046325675,7.907999992370605,989307.0,-0.029052008485125014,-1.0731712281170984,-1.9459435077759946,30.575918896814514,46.843568484767275,0.0973953631053508,0.20894006147684774,-0.8579962428385848,-1.205572135266344,35.882900364999124,0.3400001525878915,0.06834927743233532,-0.1866000652313229,-0.613160627269993,0.2399604968073472,-0.39988034625065794,0.026680215788012163,0.3673995667563936,43.060495503139315,5.835782055489467,0.21328028101933513,12,0.06800007820129395,-0.035000085830689365,-1.2609999179840088,-1.364999771118164,1.7300004959106445,1,0.27296587335229927,-1.6499992549434797,7.848000049591064,1.3544359572535456,7.618000030517577,-2.415383486776937,7.572000026702881,0.27296587335229927 5669,2020-12-30,7.7880001068115225,7.861999988555907,7.625999927520753,7.625999927520753,702220.0,0.022047273461358374,-1.9135777758809067,-0.5625004139209864,41.45536712233413,45.68676962260132,-0.05963128826461617,0.06257779916434192,-1.0002118648988132,-1.3716777211944962,35.07818630565331,0.24200010299682528,-0.013824975096945025,-0.03029985427856552,-0.4401990591651801,0.37959935060804906,-0.23524945672187325,0.17464974816474133,0.15199995040893644,65.9193012091987,29.88530270625978,0.20494960244330723,12,-0.10000014305114657,-0.0950002670288086,-1.387500047683715,-1.5329999923706046,1.8699998855590811,2,0.19799689210916593,-1.0731712281170984,7.619999885559082,-1.6499992549434797,7.848000049591064,1.3544359572535456,7.618000030517577,0.19799689210916593 5670,2021-01-04,8.479999542236326,8.505999565124513,7.8499999046325675,7.868000030517577,2732259.0,0.08885457446508882,-1.024691049145165,3.777770582712059,58.89069658268084,45.78825474249582,-0.7281901586210511,-0.6126312450502693,-1.6572737133876183,-2.060964709920185,34.734337810268855,0.717999458312991,-0.024139415058258784,0.6310996055603013,0.12539914919203632,1.1368000619285663,0.3782493773761697,0.8839498337444338,-1.1019997596740705,97.43082678035339,59.910614142091546,0.2528502281841324,1,-0.5379998683929417,-0.6689996719360325,-2.008499622344969,-2.2249994277954084,1.1900005340576172,0,0.06910382949741845,-1.9135777758809067,7.7880001068115225,-1.0731712281170984,7.619999885559082,-1.6499992549434797,7.848000049591064,0.06910382949741845 5671,2021-01-05,8.98799991607666,8.994000434875488,8.472000122070312,8.5,2552796.0,0.05990570769610737,1.0879972686819674,0.7973861199760658,67.03296217448141,47.449100376522786,-1.1849027086330262,-1.0878831164633151,-2.1184906052079944,-2.562153399223755,34.46344677212346,0.5220003128051758,-0.011578520330996156,1.0828999757766722,0.36487879624774777,1.8009211553055966,0.7238893860122104,1.441910565541134,-1.587440137863159,99.5695468783084,58.17795415186434,0.35901058976446215,1,-0.8019998073577881,-0.8779997825622559,-2.445499897003174,-2.732999801635742,0.7779998779296875,1,0.016021367907246065,-1.024691049145165,8.479999542236326,-1.9135777758809067,7.7880001068115225,-1.0731712281170984,7.619999885559082,0.016021367907246065 5672,2021-01-06,9.588000297546387,9.81999969482422,8.923999786376953,9.08199977874756,3059113.0,0.06675571729774021,-1.1800471035931035,1.0368864873315644,81.01586549989466,50.669209336219254,-1.6887804376371767,-1.6334905539441271,-2.6653827759538213,-3.141469193029371,34.50239513010781,0.8959999084472674,0.02622685106338185,1.5952003479003904,0.5567646760663933,2.6336360197343867,1.0759825119833923,2.1144181838173886,-2.1237028930664064,89.54957571154522,41.803885444655506,0.5192178359169981,1,-0.9890005588531494,-0.9890005588531494,-2.8385002613067627,-3.142000198364258,0.34599971771240057,2,-0.06278683957334519,1.0879972686819674,8.98799991607666,-1.024691049145165,8.479999542236326,-1.9135777758809067,7.7880001068115225,-0.06278683957334519 5673,2021-01-07,10.4399995803833,10.4399995803833,9.326000213623047,9.748000144958496,4653879.0,0.08886099878980436,2.219653975805318,1.3675864148667545,84.89134849116245,55.638344067480155,-2.3484858607690082,-2.40546417262712,-3.4580497704014554,-3.963915183423649,34.528750615340044,1.113999366760254,0.07297192118341478,2.318099641799927,0.8130600464853543,3.8231392371145,1.5655798441426398,3.0706194394572135,-2.834360038482666,100.0,45.586717458660125,0.7525197976572865,1,-1.4729998111724854,-1.5309998989105225,-3.5789995193481445,-3.993999481201172,-0.6419992446899414,3,-0.1381225568374843,-1.1800471035931035,9.588000297546387,1.0879972686819674,8.98799991607666,-1.024691049145165,8.479999542236326,-0.1381225568374843 5674,2021-01-08,9.855999946594238,10.399999618530273,9.77400016784668,10.399999618530273,2694916.0,-0.0559386644886839,1.3014699566112986,-0.7861273349191168,73.00136842889465,59.020029184692156,-1.5583972157788644,-1.795874429985087,-2.815316038157084,-3.354895193918348,34.03723501959757,0.6659994125366211,0.1330934168923168,1.6594000339508064,-0.03251807553787067,3.3513181434394834,0.8134409792064687,2.505359088695145,-2.0236116016149905,77.45174876827792,19.85108544299932,0.8459590547443385,1,-0.8890001773834229,-0.94700026512146,-2.8004997968673706,-3.2799997329711914,0.09599971771240234,4,-0.05133924186955385,2.219653975805318,10.4399995803833,-1.1800471035931035,9.588000297546387,1.0879972686819674,8.98799991607666,-0.05133924186955385 5675,2021-01-11,9.779999732971193,9.972000122070312,9.644000053405762,9.81999969482422,1361948.0,-0.007711060677238257,-1.1025691186134774,0.07352938598413464,71.60270232102359,62.02638968375547,-1.2697861707812894,-1.6731871703042938,-2.6768366674100665,-3.2582778768089193,33.29569660875034,0.3280000686645508,0.21646448201336455,1.499299812316897,-0.33334363138684786,3.331943256020641,0.5829780904650246,2.4156215341687695,-1.7390024891596205,66.46341315673564,8.200516560477325,0.9163217218518721,1,-0.7599999904632586,-0.8710000514984149,-2.6829996109008807,-3.2039995193481463,0.23500061035156072,0,-0.01247441144495054,1.3014699566112986,9.855999946594238,2.219653975805318,10.4399995803833,-1.1800471035931035,9.588000297546387,-0.01247441144495054 5676,2021-01-12,9.697999954223633,9.902000427246094,9.605999946594238,9.838000297546387,1022851.0,-0.008384435683685743,1.2089538429785887,3.5000119209403238,70.67736164550473,64.34928790697677,-0.9629775521119797,-1.5398703584906421,-2.5240273821529406,-3.158227780650259,32.50629985443445,0.29600048065185547,0.3495519503021782,1.3346000194549568,-0.599536044530101,3.2687360834400145,0.3675319874624279,2.3016680514474857,-1.4650825234863216,51.05542698005399,-7.037749046856035,0.9670680319925287,1,-0.6780002117156982,-0.7890002727508545,-2.6009998321533203,-3.121999740600586,0.09799957275390625,1,-0.0028871806621832974,-1.1025691186134774,9.779999732971193,1.3014699566112986,9.855999946594238,2.219653975805318,10.4399995803833,-0.0028871806621832974 5677,2021-01-13,9.699999809265137,10.045000076293944,9.600000381469727,9.675999641418457,1512146.0,0.0002062131419822144,-4.056852417799143,-0.17142934993630835,74.05506190038642,69.18030379626254,-0.7539277435289122,-1.483737294344202,-2.453541124683511,-3.136234270775569,32.47434805990353,0.444999694824217,0.4869184081793687,1.2513998746871948,-0.7630493287205677,3.2658490780949574,0.24417527298331265,2.258624476391076,-1.2905158065561455,33.57269373767778,-27.674863902349117,1.0072246017038813,1,-0.6670000553131104,-0.7910001277923584,-2.602999687194824,-3.12399959564209,-1.3059997558593732,2,0.006804122272061175,1.2089538429785887,9.697999954223633,-1.1025691186134774,9.779999732971193,1.3014699566112986,9.855999946594238,0.006804122272061175 5678,2021-01-14,9.944000244140623,10.095000267028807,9.687999725341797,9.741999626159668,1255767.0,0.02515468450240843,-1.6258063920703512,8.416633553206633,77.89426190378649,73.22906988309057,-0.7080608006059848,-1.6293422170982108,-2.618017645122543,-3.3541318189010916,33.609969613377295,0.40700054168700994,0.6380062631880214,1.3799002885818457,-0.701666440028939,3.461467017192631,0.33911692427645335,2.420683652887238,-1.3720749952176874,43.00002384188043,-22.6131113459113,1.0407833643053928,1,-0.7990005016326887,-1.035000562667845,-2.79300010204315,-3.277000188827513,-1.14400005340576,3,-0.0010056545289938157,-4.056852417799143,9.699999809265137,1.2089538429785887,9.697999954223633,-1.1025691186134774,9.779999732971193,-0.0010056545289938157 5679,2021-01-15,9.727999687194824,9.911999702453613,9.661999702453613,9.842000007629396,1104803.0,-0.021721696665592316,-1.0325179298313627,-0.5643562954115324,73.80741488041427,74.88648302728318,-0.2100170558638066,-1.319539743491287,-2.3296176728021836,-3.1187675819167,34.77357223078381,0.28200054168700994,0.7697945472263186,1.0613997459411628,-1.038261113003328,3.1610606048856535,0.011569316468918345,2.111230175413408,-1.006628491755059,25.858451579342923,-42.27471381680607,1.0498304294722451,1,-0.2719998359680176,-0.8190000057220459,-2.519499659538269,-3.0219995975494385,-0.86199951171875,4,0.007195790578681693,-1.6258063920703512,9.944000244140623,-4.056852417799143,9.699999809265137,1.2089538429785887,9.697999954223633,0.007195790578681693 5680,2021-01-18,9.902000427246094,9.916000366210938,9.619999885559082,9.720000267028807,726602.0,0.017886589807389663,1.8190516845972544,-1.5964881460288685,74.527489922004,75.71920833256347,-0.18002605154514306,-1.4032424027083863,-2.42828466120692,-3.2701205210490425,35.799218256715534,0.29600048065185547,0.9862453541565515,1.132400465011596,-0.998811392178828,3.26361232220202,0.06679453641638489,2.198006393606808,-1.043138961010845,61.01012436301306,-10.1075467460484,1.0656059285952117,1,-0.2200007438659668,-0.9930007457733154,-2.498000741004944,-2.9810006618499756,-1.1040000915527344,0,0.005049407685639995,-1.0325179298313627,9.727999687194824,-1.6258063920703512,9.944000244140623,-4.056852417799143,9.699999809265137,0.005049407685639995 5681,2021-01-19,9.708000183105467,10.050000190734863,9.699999809265137,9.960000038146973,980910.0,-0.01959202542617755,-1.6119372711453674,-1.3846133692445506,70.129865840562,74.50965281485985,0.14175369022642492,-1.1216775397353,-2.1517212085039246,-3.054083249923716,36.63499140675789,0.35000038146972656,1.179293548099034,0.8463002204894998,-1.2796922092927172,2.972292650271717,-0.21669599440160958,1.9092964353806083,-0.7226476677383733,21.81814678881379,-45.092621864657275,1.0629962148911087,1,0.17499971389770685,-0.7990005016326887,-2.2195004224777213,-2.708000421524047,-0.7040004730224592,1,0.0316234192858329,1.8190516845972544,9.902000427246094,-1.0325179298313627,9.727999687194824,-1.6258063920703512,9.944000244140623,0.0316234192858329 5682,2021-01-20,10.020000457763672,10.149999618530273,9.788000106811523,9.82800006866455,1179823.0,0.03213847020740368,-1.661758054506632,-0.7619067442221252,75.51020242663816,73.46730325213493,-0.1145714463722598,-1.330348912033351,-2.3768621452084844,-3.338687337112411,37.88495299445505,0.44199943542480646,1.2986850850036653,1.0494004726409916,-1.0797923986703495,3.1785933439523317,-0.015195963014678071,2.113996908296661,-0.9182761771952812,75.4718441011615,5.315152092917003,1.06459643565567,1,-0.020000457763671875,-1.1110007762908936,-2.5080007314682016,-3.000000715255738,-0.7740001678466797,2,-0.022355381292679777,-1.6119372711453674,9.708000183105467,1.8190516845972544,9.902000427246094,-1.0325179298313627,9.727999687194824,-0.022355381292679777 5683,2021-01-21,10.045000076293944,10.15999984741211,9.95199966430664,10.100000381469727,742399.0,0.002494971795226064,1.3771553133514987,-0.2864593422640871,74.7423762523638,73.66074856585371,-0.22517351822787113,-1.2287762211853153,-2.310019658827745,-3.3319712814866316,39.89603060426089,0.20800018310546875,1.3574099809662599,0.9540500879287706,-1.1296094582521103,3.0377096341096514,-0.08777968516167078,1.9958798610192119,-0.8362137717403595,78.70374458480694,7.680122879665348,1.0418297730904407,1,-0.16499996185302557,-1.1360003948211652,-2.5330003499984732,-3.018000364303588,-0.8070001602172834,3,-0.1643603793278724,-1.661758054506632,10.020000457763672,-1.6119372711453674,9.708000183105467,1.8190516845972544,9.902000427246094,-0.1643603793278724 5684,2021-01-22,9.979999542236328,10.045000076293944,9.80799961090088,10.0,797557.0,-0.0064709341527050546,3.309075461229094,0.36364266888610286,69.0645560107634,73.37873230915814,-0.15727280317367232,-1.0204584187426136,-2.1575191955418465,-3.233969822160363,42.352819212720725,0.23700046539306285,1.3146894225968335,0.7648495674133304,-1.2118998409112187,2.7415989757378796,-0.22352513674894503,1.753224271575606,-0.6727161756163671,66.66660779787755,-0.9746820595399441,0.9883747041622747,1,-0.09999942779541016,-1.0709998607635498,-2.447999835014344,-2.9529998302459726,-0.4199991226196289,4,-0.11823641338935864,1.3771553133514987,10.045000076293944,-1.661758054506632,10.020000457763672,-1.6119372711453674,9.708000183105467,-0.11823641338935864 5685,2021-01-25,9.600000381469727,10.1899995803833,9.503999710083008,10.0,1179713.0,-0.038076069959563474,-1.3175633660782462,19.999523173755485,58.03994155676404,71.97457452152028,0.2173667611449055,-0.5067160919702722,-1.7023030524816711,-2.821279599429186,44.33063447222938,0.685999870300293,1.143552012771865,0.2834503889083866,-1.5405611168420208,2.107461894658795,-0.628555363966818,1.1954561417835912,-0.20209971774869828,13.994269611843357,-47.559042329551595,0.912005752875204,1,0.24699926376342773,-0.6910006999969482,-2.0595006942749023,-2.573000669479371,0.01999950408935547,0,-0.07645835175282356,3.309075461229094,9.979999542236328,1.3771553133514987,10.045000076293944,-1.661758054506632,10.020000457763672,-0.07645835175282356 5686,2021-01-26,9.744000434875488,9.855999946594238,9.579999923706056,9.649999618530273,500531.0,0.01500000496705356,-1.3589724779616048,-0.23500226497866153,52.328359993509316,69.56049653186726,0.09004754574066354,-0.5093918035432488,-1.7714726659516895,-2.9304932554401475,46.43830362572168,0.2760000228881818,1.0582588965261763,0.32115042209625244,-1.3252161287238309,1.9675169729163349,-0.5020328533137892,1.144333697506294,-0.26273185782147834,34.98553501000246,-22.075239455199693,0.8231832754100412,1,0.10299921035766602,-0.83500075340271,-2.1620006561279306,-2.7170007228851327,-0.056000709533691406,1,-0.0970853917243506,-1.3175633660782462,9.600000381469727,3.309075461229094,9.979999542236328,1.3771553133514987,10.045000076293944,-0.0970853917243506 5687,2021-01-27,9.722000122070312,9.850000381469727,9.574000358581543,9.76200008392334,1157097.0,-0.0022578316731629577,1.555549178120295,-0.42552781356843566,35.75398698083907,64.8782437626509,0.1290698660712053,-0.35816068056058725,-1.670453299381153,-2.87364099275079,48.05767163734909,0.2760000228881836,0.9808450295838842,0.20545010566711497,-1.2677296247573349,1.6786298360915648,-0.5311397595451091,0.942039970879339,-0.2180004119873047,31.77849172068737,-19.030745099459807,0.7365898652122246,1,0.1249995231628418,-0.8130004405975342,-2.140000343322755,-2.695000410079957,-0.17399978637695312,2,-0.07385315809216486,-1.3589724779616048,9.744000434875488,-1.3175633660782462,9.600000381469727,3.309075461229094,9.979999542236328,-0.07385315809216486 5688,2021-01-28,9.699999809265137,9.812000274658203,9.449999809265137,9.54800033569336,916053.0,-0.002262941013056796,-1.0804592976254093,-3.799990463247741,46.01634395362361,61.79034699300749,0.1260772281946423,-0.18165576916464587,-1.5714775945703394,-2.818383089385465,49.97024481514356,0.3620004653930664,0.9099508968538164,0.0794497966766361,-1.092966458189176,1.2518660515424482,-0.50675833075627,0.6656579241095422,0.7399997711181641,33.78379423310385,-13.091255831999717,0.5862081274329057,1,0.11999988555908203,-0.7910001277923584,-2.118000030517579,-2.673000097274781,-0.05200004577636719,3,-0.04680407507992923,1.555549178120295,9.722000122070312,-1.3589724779616048,9.744000434875488,-1.3175633660782462,9.600000381469727,-0.04680407507992923 5689,2021-01-29,9.329999923706056,9.8100004196167,9.329999923706056,9.545999526977539,1473106.0,-0.03814431884892078,-3.444457199371337,-1.421054943124412,40.00889304838875,57.95494734038356,0.48464982525074163,0.3265315285749164,-1.142366513693732,-2.4164285571280946,51.83046661980679,0.48000049591064275,0.8140369288757032,-0.3676500797271718,-1.1802419601898464,0.4449418007355028,-0.77394601995851,0.03864586050416641,1.0901996612548803,0.0,-42.56324911279022,0.4062959402313377,1,0.42999982833862127,-0.42100024223327814,-1.7635000944137609,-2.303000211715701,0.5900001525878871,4,-0.009860665421404624,-1.0804592976254093,9.699999809265137,1.555549178120295,9.722000122070312,-1.3589724779616048,9.744000434875488,-0.009860665421404624 5690,2021-02-01,9.065999984741213,9.394000053405762,9.005999565124512,9.380000114440918,1890872.0,-0.02829581362525646,1.2690086527816895,1.453706974197768,37.01726642833971,54.27576962791443,0.6901709859045368,0.6710913285408733,-0.825359741572198,-2.120822483899147,51.96583221362807,0.38800048828125,0.6631253468217473,-0.6609500408172586,-1.3155838403291007,-0.006316241305416526,-0.9882669405731797,-0.33363314106133757,1.3105916137695282,7.058869728147052,-33.0079009427255,0.3273168997559207,2,0.5319995880126935,-0.09900021553039728,-1.4615001678466824,-2.039000272750857,0.9259996414184553,0,0.05448934874331868,-3.444457199371337,9.329999923706056,-1.0804592976254093,9.699999809265137,1.555549178120295,9.722000122070312,0.05448934874331868 5691,2021-02-02,9.131999969482422,9.37399959564209,9.045999526977539,9.25,770661.0,0.007279945384104591,-1.2620622977559128,0.3757961203087009,38.63091727130253,50.17807127732158,0.5966131851311562,0.6497453914118605,-0.8406839995550612,-2.15396879418981,51.33707461665862,0.3280000686645508,0.5405540043425336,-0.6021500587463375,-1.2249573210849913,0.020657203592316264,-0.9135536899156644,-0.29074642757701064,1.1623561070251451,14.92894342253494,-24.886933048034777,0.31140363116932723,2,0.4659996032714844,-0.16500020027160645,-1.5135000944137573,-2.1050002574920663,-0.078000068664549,1,0.05343844915762941,1.2690086527816895,9.065999984741213,-3.444457199371337,9.329999923706056,-1.0804592976254093,9.699999809265137,0.05343844915762941 5692,2021-02-03,8.986000061035156,9.234000205993652,8.930000305175781,9.220000267028807,827538.0,-0.015987725463772695,1.3206091865743084,1.9830520803025744,30.041675541130346,45.211326753851196,0.6487371647691926,0.788773335591813,-0.641113912080165,-1.975375185554877,49.61482260187055,0.3039999008178711,0.3857937296184133,-0.7180499553680413,-1.4233264034437152,-0.01277350729236737,-1.0706881794058773,-0.3654117313302052,1.2310546247894276,6.349178888547691,-31.69808774528959,0.3526382240378368,2,0.5739998817443848,0.03399968147277832,-1.3410003185272217,-1.9590003490448007,0.3039999008178711,2,0.0781214844801339,-1.2620622977559128,9.131999969482422,1.2690086527816895,9.065999984741213,-3.444457199371337,9.329999923706056,0.0781214844801339 5693,2021-02-04,8.998000144958496,9.071999549865724,8.8100004196167,8.977999687194824,876603.0,0.0013354199690442936,2.119050862851908,-0.08547196648286101,33.37888906549513,41.24625264882138,0.5281413056260256,0.6990435095548513,-0.6006854762571923,-1.9549876374493707,47.16898060058117,0.2619991302490252,0.2640944389365938,-0.6339498996734623,-1.3169212970332183,0.049021497686293714,-0.9754355983533411,-0.2924642009935834,1.1160901904141838,18.799972534179688,-19.930321067246815,0.3414856986798781,2,0.5019998550415039,0.021999597549438477,-1.3615002632141113,-1.9710004329681405,0.1639995574951172,3,0.06112471458927726,1.3206091865743084,8.986000061035156,-1.2620622977559128,9.131999969482422,1.2690086527816895,9.065999984741213,0.06112471458927726 5694,2021-02-05,9.350000381469727,9.437999725341797,9.013999938964844,9.013999938964844,1418676.0,0.03911983005562103,-1.5238049284461372,16.799637612054166,38.37405395851074,39.06115402679324,0.08647108589409491,0.3237923861477121,-0.8988255615215284,-2.2729910005900855,44.916664428671915,0.4399995803833008,0.08539649306228903,-0.25664968490600515,-0.9421587376540046,0.4288593678419943,-0.5994042112800049,0.08610484146799458,0.6336809623273556,85.98735013401568,48.006746075658256,0.34275452637400017,2,-0.017000198364257812,-0.3170006275177002,-1.7135004997253418,-2.323000669479371,-0.634000778198244,4,0.03187159035946485,2.119050862851908,8.998000144958496,1.3206091865743084,8.986000061035156,-1.2620622977559128,9.131999969482422,0.03187159035946485 5695,2021-02-08,9.657999992370604,9.770000457763672,9.413999557495117,9.5,1362967.0,0.032941133511746656,-1.1575754773416254,0.4702374532387933,48.9951729818844,38.690799914390475,-0.23740136556032887,0.0065184321490026065,-1.155367895022108,-2.54661397331307,43.21843195325283,0.4200000762939453,-0.08933871933295201,0.05744991302490021,-0.6237217019233174,0.7386215279731179,-0.2831358944492077,0.39803572049900815,0.20831325900844,88.33328531848233,46.3126755876809,0.3405858074741084,2,-0.3279995918273908,-0.5130002498626691,-1.9675000905990583,-2.631000280380248,-0.9919996261596662,0,0.027127778435525718,-1.5238049284461372,9.350000381469727,2.119050862851908,8.998000144958496,1.3206091865743084,8.986000061035156,0.027127778435525718 5696,2021-02-09,9.670000076293944,9.821999549865724,9.539999961853027,9.65999984741211,1174767.0,0.0012425019603250487,-1.2559967041015767,0.06329259091593938,42.00181843224285,39.3850034089909,-0.29167504122258414,-0.008102295957003847,-1.1294752956981977,-2.5242657265643658,41.59099415081231,0.2819995880126971,-0.2213643116859334,0.07084999084472443,-0.6095930191989556,0.7512930008884044,-0.26937151417711647,0.41107149586656533,-0.8599996566772443,84.98027626423178,45.24161023881713,0.34022150502184045,2,-0.3540000915527326,-0.2140002250671369,-1.7935003042221043,-2.6100003719329807,-1.1099996566772425,1,0.03329881564893755,-1.1575754773416254,9.657999992370604,-1.5238049284461372,9.350000381469727,2.119050862851908,8.998000144958496,0.03329881564893755 5697,2021-02-10,9.765999794006348,9.902000427246094,9.531999588012695,9.734000205993652,1012417.0,0.009927581898137472,1.4342092054409477,3.1998855617018847,43.824694467464276,39.141486799417635,-0.42552560758542946,-0.10424882936692725,-1.177690530907622,-2.5848504937506753,39.79858988107422,0.37000083923339844,-0.2730319897342124,0.16354970932006907,-0.5195875020896015,0.8466869207297396,-0.1780188963847671,0.5051183150249052,-0.9357593917846678,87.54572964381313,50.557419030557625,0.34156860570483566,2,-0.40999937057495117,-0.14099979400634766,-1.6179996728897095,-2.4619996547698975,-1.130000114440918,2,-0.07290599101030582,-1.2559967041015767,9.670000076293944,-1.1575754773416254,9.657999992370604,-1.5238049284461372,9.350000381469727,-0.07290599101030582 5698,2021-02-11,9.934000015258787,10.03499984741211,9.586000442504883,9.670000076293944,1334951.0,0.017202562440718605,-1.0787047666142904,8.2501043094713,49.026258753456126,40.1434163222029,-0.6222817999853145,-0.2877918962681054,-1.3032217890470914,-2.714566462430006,37.95400902727967,0.44899940490722656,-0.3055873591363376,0.33204994201659943,-0.3500485198479186,1.0141484038811175,-0.008999288915660486,0.6730991729488593,-1.0608892120361304,90.10775306464794,54.52415986808034,0.34104923093225936,2,-0.511499881744383,-0.3090000152587873,-1.33500027656555,-2.217000246047971,-1.3979997634887678,3,-0.06482786917823291,1.4342092054409477,9.765999794006348,-1.2559967041015767,9.670000076293944,-1.1575754773416254,9.657999992370604,-0.06482786917823291 5699,2021-02-12,9.79800033569336,9.9399995803833,9.718000411987305,9.880000114440918,1006214.0,-0.013690324074545068,1.1980255982928176,-0.31060529433864115,54.67421981517272,42.10530003185101,-0.4614402792938055,-0.15418415526649198,-1.1189457918950847,-2.531711158146236,36.105411228212006,0.2219991683959961,-0.28712241697179763,0.19255023002624583,-0.49298132342011947,0.8780817834726111,-0.15021554669693593,0.5353160067494276,-0.8551761898193355,61.8358452376199,22.549705189395603,0.3427657767231826,2,-0.3755002021789551,-0.19300031661987305,-0.8600006103515625,-1.771000623703003,-1.318000793457033,4,-0.06491126877418496,-1.0787047666142904,9.934000015258787,1.4342092054409477,9.765999794006348,-1.2559967041015767,9.670000076293944,-0.06491126877418496 5700,2021-02-15,9.95199966430664,9.989999771118164,9.8100004196167,9.960000038146973,666491.0,0.015717424304658723,4.294111047221015,0.09756579789028064,54.887201534125474,43.91155383883134,-0.5325467007985516,-0.32068741733924355,-1.2320066755857653,-2.6386971826154344,34.352131712862935,0.1919994354248047,-0.29899328591233143,0.3440495967864994,-0.3463825612953819,1.0344817548683807,-0.001166482254440382,0.6892656758274391,-0.9436449763403321,83.49897807118994,41.86492565697162,0.34521607904094026,2,-0.5294995307922363,-0.4519996643066406,-1.0139999389648438,-1.9249999523162842,-1.5920000076293945,0,-0.12419615180134458,1.1980255982928176,9.79800033569336,-1.0787047666142904,9.934000015258787,1.4342092054409477,9.765999794006348,-0.12419615180134458 5701,2021-02-16,10.015000343322754,10.05500030517578,9.829999923706056,9.979999542236328,746647.0,0.0063304542947351106,2.913025450504674,-4.374895696745739,56.7542707600069,46.87961997426206,-0.5108422066915459,-0.3789374700425654,-1.2523638165239106,-2.657130153524644,32.40586293820769,0.225000381469723,-0.2624063197284059,0.39170026779174805,-0.32137699676375675,1.1047775323472528,0.03516163551399565,0.7482389000695004,-0.9450469457896968,92.35183422500879,47.427518742778744,0.3565386322777523,2,-0.5824999809265137,-0.5150003433227539,-1.0505006313323975,-1.9880006313323975,-1.5570001602172852,1,-0.13469794616744346,4.294111047221015,9.95199966430664,1.1980255982928176,9.79800033569336,-1.0787047666142904,9.934000015258787,-0.13469794616744346 5702,2021-02-17,9.795999526977539,10.100000381469727,9.746000289916992,10.039999961853027,947031.0,-0.021867279963822317,-1.0581465946233668,-6.971281436473121,52.028734374313515,48.95182500857522,-0.18423404347853456,-0.18717525881224262,-0.9914179243183074,-2.3948297261758054,30.128389248328872,0.3540000915527344,-0.1952764978034356,0.1838994979858395,-0.5097136531430557,0.8775126491147347,-0.16290707757860723,0.5307060735502862,-0.6472423768330646,40.85585786169123,-5.251382206239235,0.34680657556444716,2,-0.2389993667602539,-0.29599952697753906,-0.8314998149871826,-1.7689998149871826,-1.5339994430541992,2,-0.1261738635202031,2.913025450504674,10.015000343322754,4.294111047221015,9.95199966430664,1.1980255982928176,9.79800033569336,-0.1261738635202031 5703,2021-02-18,8.394000053405763,8.90999984741211,8.107999801635742,8.5,7938491.0,-0.1431195938414208,-1.3657802752712978,0.43442523636618735,36.22719341599818,48.71328494829605,1.2550609637379058,1.1434171143850218,0.43632638519417277,-0.9563494575108011,27.496820798317508,1.6879997253417969,-0.16722326626306838,-1.1355499744415258,-1.9872104284067529,-0.2838895204762988,-1.5613802014241394,-0.7097197474589123,1.706000328063963,14.357438178750776,-36.02958163256577,0.42583022698261364,2,0.7100000381469709,0.754999637603758,0.5769996643066388,-0.36700034141540705,0.08800029754638317,3,0.028830072030018306,-1.0581465946233668,9.795999526977539,2.913025450504674,10.015000343322754,4.294111047221015,9.95199966430664,0.028830072030018306 5704,2021-02-19,8.800000190734863,8.994000434875488,8.328000068664549,8.395999908447267,3059716.0,0.04836789787300155,-1.4666681972551743,-3.8113253380597687,46.24294072213617,48.40748136387957,0.8524868122680935,0.679310300970478,0.04507170998818033,-1.3260755241260487,25.250672664929596,0.6660003662109393,-0.0913152167045439,-0.6705498695373535,-1.5537276889538862,0.2126279498791792,-1.1121387792456208,-0.22896095982908626,1.3000001907348633,34.738965244517814,-20.255966287693113,0.4415889097082665,2,0.3039999008178711,0.3489995002746582,0.22699952125549316,-0.7730004787445068,-0.3000001907348633,4,-0.029999992413954457,-1.3657802752712978,8.394000053405763,-1.0581465946233668,9.795999526977539,2.913025450504674,10.015000343322754,-0.029999992413954457 5705,2021-02-22,8.866000175476074,8.904000282287598,8.62399959564209,8.739999771118164,1265671.0,0.00749999810348867,1.7722755449382237,0.3118819710829167,46.2429407221362,48.87871717386773,0.7401631207291874,0.585521365799412,0.003398972392433919,-1.3553048610220637,24.03885922020301,0.2800006866455078,-0.023869400006402586,-0.56784987449646,-1.4885818374131805,0.3528820884202606,-1.0282158559548193,-0.10748389303810058,1.1941601943969733,38.05221652613699,-21.101549886183548,0.4603659814583603,2,0.23799991607666016,0.28299951553344727,0.31649959087371826,-0.8390004634857178,-0.20800018310546875,0,-0.04353717861493511,-1.4666681972551743,8.800000190734863,-1.3657802752712978,8.394000053405763,-1.0581465946233668,9.795999526977539,-0.04353717861493511 5706,2021-02-23,8.79800033569336,9.0,8.571999549865723,8.857999801635742,1454789.0,-0.007669731382456635,1.4883757034737046,-0.47618470947086383,47.284810353234136,49.26317449450882,0.7503713797369809,0.6103061376914987,0.09717831491992435,-1.2537499129647962,22.674073472849305,0.42800045013427734,0.007478452050905915,-0.588549709320068,-1.5389142586886955,0.36181484004855946,-1.0637319840043808,-0.11336743463575516,1.2231168228149425,34.638570944347954,-29.9060030563028,0.47518227468431373,2,0.305999755859375,0.3509993553161621,0.49749934673309326,-0.7710006237030029,-0.3260002136230469,1,-0.049784117106605574,1.7722755449382237,8.866000175476074,-1.4666681972551743,8.800000190734863,-1.3657802752712978,8.394000053405763,-0.049784117106605574 5707,2021-02-24,9.003999710083008,9.050000190734863,8.741999626159668,8.744000434875487,1306861.0,0.02341434036481127,-1.3333297209428339,-4.333359824522393,50.08205096367819,49.38048474008905,0.4748508607021389,0.3665512235182753,-0.07856889283274882,-1.4263801011891983,21.2123356900614,0.3080005645751953,-0.01128570508901916,-0.346650314331054,-1.2979051602871632,0.6046045316250552,-0.8222777373091095,0.12897710864700151,0.9788551012878433,95.11672381623453,23.761890979985566,0.4756274229780547,2,0.10000038146972656,0.14499998092651367,0.39200007915496826,-0.9769999980926514,-0.4939994812011719,2,-0.0606396650997344,1.4883757034737046,8.79800033569336,1.7722755449382237,8.866000175476074,-1.4666681972551743,8.800000190734863,-0.0606396650997344 5708,2021-02-25,9.246000289916992,9.46399974822998,8.98799991607666,9.06999969482422,1487773.0,0.026877008843412487,-1.799997756061439,0.6769272527867427,48.53355745310294,48.69818892208129,0.13968355892202844,0.09359276065310951,-0.27521137693809195,-1.63511769477706,19.79422732582501,0.4759998321533203,-0.008809999394324919,-0.0819497585296638,-1.0196746627372129,0.8557751456778853,-0.5508122106334383,0.38691269357411073,0.6993574212591565,80.80990142564279,10.838945097132509,0.46886245210377453,2,-0.1420001983642578,-0.0970005989074707,0.20849955081939697,-1.2190005779266357,-0.5939998626708984,3,-0.10642441868260921,-1.3333297209428339,9.003999710083008,1.4883757034737046,8.79800033569336,1.7722755449382237,8.866000175476074,-0.10642441868260921 5709,2021-02-26,9.23799991607666,9.295999526977539,9.029999732971193,9.15999984741211,1024136.0,-0.000865279427803678,1.742275947164265,0.4431807098347376,43.53049847841072,47.436333027001886,0.0669328133571252,0.09944597623136531,-0.22242916006058877,-1.6075823171745736,18.74561770119373,0.2659997940063459,-0.02050980980724404,-0.08535013198852504,-1.0239349126828277,0.8532346487057776,-0.5546425223356763,0.3839422583586263,0.6706106369086804,74.66370158126009,6.725655109675387,0.4692923903471516,2,-0.13399982452392578,-0.08900022506713867,0.156499981880188,-1.2110002040863037,-0.4799995422363281,4,-0.0818358488842229,-1.799997756061439,9.246000289916992,-1.3333297209428339,9.003999710083008,1.4883757034737046,8.79800033569336,-0.0818358488842229 5710,2021-03-01,9.5600004196167,9.633999824523926,9.302000045776367,9.402000427246094,954110.0,0.03485608426772879,1.1699416885088028,2.0256391446282507,48.453323471191474,46.51400555046684,-0.353717582173239,-0.19357222129205987,-0.5002698621525958,-1.9087434974014155,18.87589326536285,0.3959999084472656,-0.05538816300946969,0.21195034980773997,-0.7241157889820489,1.1480164885975288,-0.25608271958715534,0.6799834192026353,0.31259791834165007,93.03207290308444,26.124094660194743,0.4680330693948948,3,-0.45600032806396484,-0.41100072860717773,-0.16550052165985107,-1.5100007057189941,-1.0600004196166992,0,-0.11087870011403189,1.742275947164265,9.23799991607666,-1.799997756061439,9.246000289916992,-1.3333297209428339,9.003999710083008,-0.11087870011403189 5711,2021-03-02,9.619999885559082,9.729999542236328,9.5,9.550000190734863,751717.0,0.006276094488371298,-1.7058757531218796,0.44303606458427647,47.92613793379983,46.058161501520864,-0.5315370491622424,-0.2267637199448771,-0.5152755636842024,-1.9484928162713713,19.082443660797992,0.22999954223632812,-0.09821178069474712,0.24754981994628977,-0.6902433328082118,1.1853429727007914,-0.22134675643096102,0.7164463963235406,0.2173064816728143,88.86643056468529,23.55406948155114,0.46889657637725124,3,-0.7010002136230469,-0.5159997940063477,-0.24200022220611572,-1.5530002117156982,-1.3859996795654297,1,-0.09999999008654548,1.1699416885088028,9.5600004196167,1.742275947164265,9.23799991607666,-1.799997756061439,9.246000289916992,-0.09999999008654548 5712,2021-03-03,9.687999725341797,9.916000366210938,9.592000007629396,9.64799976348877,1179394.0,0.007068590498092497,-3.263177377763075,0.5714305177111717,46.40350461360856,47.1888627456998,-0.6889144535710798,-0.2524164706272032,-0.5357900855058695,-1.9960566559702624,19.802852445966643,0.3240003585815412,-0.15670584405886778,0.2804496765136726,-0.6489535041079559,1.209852857135301,-0.18425191379714256,0.7451512668244877,-1.5799999237060547,75.43097734099698,12.707513456869826,0.4647015903108146,3,-0.5659995079040527,-0.5839996337890625,-0.31000006198883057,-1.5379998683929443,-1.3359994888305664,2,-0.12551606500263224,-1.7058757531218796,9.619999885559082,1.1699416885088028,9.5600004196167,1.742275947164265,9.23799991607666,-0.12551606500263224 5713,2021-03-04,9.54800033569336,9.710000038146973,9.449999809265137,9.630000114440918,703791.0,-0.014450804460927946,1.1487655415656834,-2.0499964237179027,46.34929883765364,47.200680314090626,-0.4112530736418112,-0.07283399268793644,-0.3423766028641637,-1.8352379255573954,20.808094802822254,0.26000022888183594,-0.2355980455886666,0.1129502773284905,-0.7977896117658698,1.0236901664228508,-0.3424196672186888,0.5683202218756698,-1.4038405227661137,58.46503752802619,-4.190154865526523,0.4553699445471801,3,-0.3040003776550293,-0.444000244140625,-0.17000067234039307,-1.3980004787445068,-1.2440004348754883,3,-0.10871387414296163,-3.263177377763075,9.687999725341797,-1.7058757531218796,9.619999885559082,1.1699416885088028,9.5600004196167,-0.10871387414296163 5714,2021-03-05,9.64799976348877,9.739999771118164,9.37600040435791,9.5,586269.0,0.010473337272683292,1.1927687309516355,-1.8048800344254097,45.489615561701456,47.11697751848677,-0.42277288330893725,-0.15743514477463272,-0.3821208614993754,-1.9109746061994741,20.86885938155117,0.3639993667602539,-0.29034463238785335,0.1980497360229485,-0.7165739011926817,1.1126733732385787,-0.2592620825848666,0.6553615546307636,-1.4684031394958499,56.35171614690926,-3.515402612454146,0.4573118186078155,3,-0.40399980545043945,-0.5439996719360352,-0.283500075340271,-1.497999906539917,-1.2740001678466797,4,-0.10323376457904443,1.1487655415656834,9.54800033569336,-3.263177377763075,9.687999725341797,-1.7058757531218796,9.619999885559082,-0.10323376457904443 5715,2021-03-08,9.920000076293944,9.925999641418457,9.652000427246094,9.704000473022461,983191.0,0.028192404588826214,1.4035152295941842,1.4594591111483297,48.67280972636016,47.27119967105632,-0.5917714424086657,-0.43089275530837234,-0.591913095576297,-2.1528604639370315,20.3648279308728,0.2779998779296875,-0.1664788819227372,0.4569500446319559,-0.47751044679015386,1.3914105360540656,-0.010280201079098106,0.9241802903430099,-1.7056753774566626,98.90916846420042,41.36861833678908,0.4672302457110545,3,-0.586000442504881,-0.8159999847412092,-0.5855003595352155,-1.770000219345091,-1.4960002899169922,0,-0.11713706587870598,1.1927687309516355,9.64799976348877,1.1487655415656834,9.54800033569336,-3.263177377763075,9.687999725341797,-0.11713706587870598 5716,2021-03-09,9.991999626159668,10.364999771118164,9.68000030517578,9.944000244140623,2763638.0,0.007258019083869138,-1.3784734237448568,0.22221976935168694,52.85548075408111,47.57935853665665,-0.5325993143379186,-0.5033384486090426,-0.601068274323449,-2.194116960531801,20.021136866478084,0.6849994659423846,-0.10301030569904412,0.5128496170043952,-0.4473645164248943,1.4730637504336848,0.03274255028975048,0.99295668371904,-1.70920792961914,62.285097696233805,2.5252364766432436,0.48010706671464487,3,-0.31549978256225586,-0.7554998397827148,-0.7094999551773071,-1.618999719619751,-1.4699993133544922,1,-0.14931942373711882,1.4035152295941842,9.920000076293944,1.1927687309516355,9.64799976348877,1.1487655415656834,9.54800033569336,-0.14931942373711882 5717,2021-03-10,9.053999900817873,9.970000267028807,8.970000267028809,9.970000267028807,3918167.0,-0.09387507610449208,1.1834052406256814,-19.083586656334283,61.11860141406067,48.977696754540844,0.4618022521285301,0.39904426543624893,0.3827571757031283,-1.2276104713879548,18.923110723723006,1.0219993591308594,-0.061192696095179855,-0.3895501136779771,-1.3577471073167047,0.5786468799607505,-0.8736486104973409,0.0945483831413867,-0.646275719802686,6.0214812652495215,-57.024362490923224,0.4840984968193639,3,0.6135001182556135,0.18249988555908025,0.22849977016448797,-0.552000045776369,-0.6540002822876012,2,-0.09056767216776174,-1.3784734237448568,9.991999626159668,1.4035152295941842,9.920000076293944,1.1927687309516355,9.64799976348877,-0.09056767216776174 5718,2021-03-11,9.289999961853027,9.5600004196167,8.8100004196167,8.881999969482422,2250758.0,0.026065834285444955,-1.7173957737645837,-0.4454146607586098,58.756255295826676,50.6694475120315,0.2600465823048701,0.11839367338204454,0.20362025915184212,-1.4346236082137906,17.484462115872667,0.75,-0.008232000134935191,-0.12135004997253418,-1.0633496420845745,0.8206495421395061,-0.5923498460285543,0.349649746083486,-0.764839245431661,30.868150637674134,-34.28118344264524,0.47099979605602044,3,0.2975001335144043,-0.05350017547607422,-1.1920928955078125e-07,-0.7050001621246338,-0.977999687194826,3,-0.10096875448799236,1.1834052406256814,9.053999900817873,-1.3784734237448568,9.991999626159668,1.4035152295941842,9.920000076293944,-0.10096875448799236 5719,2021-03-12,9.161999702453613,9.53600025177002,9.095999717712402,9.315999984741213,1380707.0,-0.013778284168462163,-2.076924102930045,-0.37745167933168433,55.17481925195887,51.41628037656121,0.4203352237545914,0.20691179624544098,0.3827527058186,-1.2747014174520004,15.96806714960113,0.4400005340576172,0.019046714865535108,-0.21755027770996094,-1.1474543602989158,0.7123538048789939,-0.6825023190044384,0.2474017635845165,-0.5264486427504398,22.63661926913559,-44.042570797036205,0.4649520412944778,3,0.42550039291381836,0.07450008392333984,0.098000168800354,-0.5769999027252197,-0.7039995193481445,4,-0.09364765657064655,-1.7173957737645837,9.289999961853027,1.1834052406256814,9.053999900817873,-1.3784734237448568,9.991999626159668,-0.09364765657064655 5720,2021-03-15,8.715999603271483,9.218000411987305,8.685999870300293,9.1899995803833,1924356.0,-0.04867934006401353,1.007543000681965,3.077916287365053,48.73377457228957,51.50601778083785,0.8202852517670909,0.5855895627377112,0.8534480438844501,-0.798761374901229,14.539664561163562,0.5320005416870117,0.026146485009228115,-0.6017503738403338,-1.5357449943171453,0.33224424663647767,-1.0687476840787404,-0.13475306360192718,1.6490001678466815,1.7867620454638633,-66.09728952848026,0.4669973102384061,3,0.8095002174377459,0.5205001831054705,0.46700036525726496,-0.13099980354308904,-0.2419996261596662,0,-0.039238185313939855,-2.076924102930045,9.161999702453613,-1.7173957737645837,9.289999961853027,1.1834052406256814,9.053999900817873,-0.039238185313939855 5721,2021-03-16,8.666000366210938,8.847999572753906,8.595999717712402,8.781999588012695,1154691.0,-0.0057364891390975226,1.0322635226075387,0.2447241084452483,44.516556250406126,51.296356851593146,0.805427783507378,0.557949621324159,0.9116938106847527,-0.7162223004221762,12.955483404771739,0.2519998550415039,0.052725303356638165,-0.5842996120452888,-1.5009609112397158,0.33236168714913816,-1.0426302616425023,-0.12596896244807532,1.6654194068908694,5.094659425963259,-56.89317630345716,0.45833064959721376,3,0.8144993782043457,0.5704994201660156,0.5714997053146362,0.026999473571777344,-0.25,1,-0.027925290746300346,1.007543000681965,8.715999603271483,-2.076924102930045,9.161999702453613,-1.7173957737645837,9.289999961853027,-0.027925290746300346 5722,2021-03-17,8.560000419616701,8.739999771118164,8.472000122070312,8.699999809265138,1183042.0,-0.012231703451979326,1.436368050076767,1.206899386684644,38.35708942045636,50.40833358301567,0.8209230168911095,0.5972238039345044,1.005535819000002,-0.5787669105530711,11.70558371818737,0.26799964904785156,0.032077288505396595,-0.6284996032714822,-1.5568386402909056,0.2998394337479411,-1.092669121781194,-0.16433008476177058,1.7020025512695298,8.088260430152742,-49.390525783432835,0.4641695185097113,3,0.8584995269775373,0.6764993667602521,0.8259994983673078,0.2179994583129865,0.3239994049072248,2,-0.004439264596814874,1.0322635226075387,8.666000366210938,1.007543000681965,8.715999603271483,-2.076924102930045,9.161999702453613,-0.004439264596814874 5723,2021-03-18,8.63599967956543,8.711999893188478,8.486000061035156,8.564000129699707,1176279.0,0.008878417783083625,1.01785585040934,-0.5142847411444141,40.013257794491516,49.799849386659005,0.6726925803114625,0.5694817567064803,0.8905443828064072,-0.62491258759961,11.019068799039264,0.2259998321533221,0.007021420518077193,-0.564600324630737,-1.4548648309514078,0.32566418168993394,-1.0097325777910733,-0.11946807147040062,1.5186031203918464,15.413490366904636,-38.2436421012206,0.4451322531603359,3,0.7825002670288086,0.6005001068115234,0.8545005321502686,0.19700002670288086,0.2740001678466797,3,-0.027327474501137705,1.436368050076767,8.560000419616701,1.0322635226075387,8.666000366210938,1.007543000681965,8.715999603271483,-0.027327474501137705 5724,2021-03-19,8.53600025177002,8.605999946594237,8.36400032043457,8.583999633789062,1541026.0,-0.011579369095164438,4.260861001980075,-0.6666622514801913,31.661861853655836,47.90974406746964,0.6686862152192763,0.6837448336942593,0.9684126321784827,-0.4928790514295045,10.581209948642448,0.2719993591308594,-0.024322710291757588,-0.6513997554779056,-1.573917997232714,0.2711184862769027,-1.1126588763553098,-0.19014063460050146,1.5176463875140396,20.140505022981987,-27.357171125506053,0.4612591208774043,3,0.8284997940063477,0.7004995346069336,0.9877498149871826,0.3729994297027588,0.6820001602172852,4,-0.02624179598230092,1.01785585040934,8.63599967956543,1.436368050076767,8.560000419616701,1.0322635226075387,8.666000366210938,-0.02624179598230092 5725,2021-03-22,8.479999542236326,8.571999549865723,8.390000343322754,8.470000267028809,762982.0,-0.006560532788419393,-1.1411781865508788,-0.20832091553909393,29.555210374673223,45.32082513642432,0.5575769302179356,0.7476784822104126,1.0036252220846382,-0.40315214140810873,10.11968866189037,0.18199920654296875,-0.05158469932442955,-0.6881004333496108,-1.654058621052302,0.27785775435308047,-1.1710795272009555,-0.20512133949826605,1.4384753915397734,23.96681838781465,-17.54211751627746,0.4829790938513453,3,0.6870007514953631,0.7565002441406268,1.033750534057619,0.42900013923645197,0.712000846862793,0,-0.002594264188492623,4.260861001980075,8.53600025177002,1.01785585040934,8.63599967956543,1.436368050076767,8.560000419616701,-0.002594264188492623 5726,2021-03-23,8.359999656677246,8.416000366210938,8.170000076293945,8.416000366210938,1251302.0,-0.014150930664724282,7.785613324023774,-5.600476871722502,26.619694803779595,41.48761329083752,0.4712939928817814,0.8782081735356329,1.1036574752650594,-0.2458215985955352,10.026365130805045,0.30999946594238104,-0.09184010513740937,-0.7862002849578857,-1.8058563104552992,0.23345574053952767,-1.2960282977065916,-0.2763722722091799,1.4341173080315315,33.333277562875615,-3.72427329620497,0.5098280127487066,3,0.5050005912780762,0.876500129699707,1.101250410079956,0.5490000247955322,0.8660001754760742,1,0.013636402525868174,-1.1411781865508788,8.479999542236326,4.260861001980075,8.53600025177002,1.01785585040934,8.63599967956543,0.013636402525868174 5727,2021-03-24,8.458000183105469,8.477999687194824,8.201999664306639,8.279999732971191,697027.0,0.01172255148957424,1.5321165935368881,-3.178539193814819,30.521787618859932,38.350450215619,0.31274903147653,0.7770449057663349,0.9863519306440978,-0.3054468077221273,9.997563237339419,0.27600002288818537,-0.17187171248953703,-0.6608997821807865,-1.724860572583811,0.4030610082222381,-1.1928801773822997,-0.1289193869792733,1.1737050927618249,53.13656902352145,18.010852916253704,0.5319803952015124,3,0.39499998092651367,0.7784996032714844,1.0082499980926514,0.45099949836730957,0.925999641418457,2,-0.004965691178208331,7.785613324023774,8.359999656677246,-1.1411781865508788,8.479999542236326,4.260861001980075,8.53600025177002,-0.004965691178208331 5728,2021-03-25,8.26200008392334,8.442000389099121,8.027999877929688,8.420000076293945,1298595.0,-0.023173338252419518,3.0990024219476613,-0.8876381618777692,26.053902717280565,35.114792822876964,0.3884409610763999,0.9439428226450879,1.152505378933732,-0.07048028619372637,11.093901117163249,0.43000030517578125,-0.2924361293633808,-0.8076998710632317,-1.9359747321801652,0.3205749900537018,-1.3718373016216976,-0.24356244050476583,1.2235346719866182,40.484459895359954,7.7114135014613865,0.5641374305584667,3,0.36100006103515625,0.9344997406005859,1.2664999961853027,0.6469995975494385,0.8739995956420898,3,0.07528440260015334,1.5321165935368881,8.458000183105469,7.785613324023774,8.359999656677246,-1.1411781865508788,8.479999542236326,0.07528440260015334 5729,2021-03-26,8.482000350952147,8.498000144958496,8.208000183105469,8.340000152587889,965746.0,0.026627967174303935,2.333336987262335,-0.898735476082692,24.700911259266547,32.444474676985514,0.06910620756412378,0.7003060328272799,0.9115629189632113,-0.25293687599060455,12.1901435101673,0.28999996185302734,-0.37621518793720377,-0.5498996257782007,-1.7047756912311023,0.6049764396747008,-1.1273376585046506,0.02753840694824916,0.8286302196001785,83.45601963448274,56.60950502528753,0.5774380327264507,3,-0.044000625610349786,0.7144994735717791,0.6444995403289813,0.42699933052063166,1.3800001144409197,4,0.05045973576408991,3.0990024219476613,8.26200008392334,1.5321165935368881,8.458000183105469,7.785613324023774,8.359999656677246,0.05045973576408991 5730,2021-03-29,8.5,8.628000259399414,8.326000213623049,8.5,511195.0,0.0021220995405679677,1.3593705762267216,0.0,23.242466295572697,30.080686904226244,0.01927145815787057,0.6311831699823323,0.8667890296872329,-0.2331944405860611,12.79056511942325,0.3020000457763654,-0.474105353457249,-0.4788999557495117,-1.6290126654784682,0.6712127539794448,-1.053956310613989,0.09615639911496565,0.6567148874376088,78.66663699681791,53.97705154181652,0.575056354864478,3,-0.11600017547607422,0.6964998245239258,0.6264998912811279,0.4089996814727783,1.5850000381469727,0,0.08447063670438881,2.333336987262335,8.482000350952147,3.0990024219476613,8.26200008392334,1.5321165935368881,8.458000183105469,0.08447063670438881 5731,2021-03-30,8.657999992370605,8.680000305175781,8.508000373840332,8.520000457763674,659277.0,0.01858823439654178,-1.1234598425845799,100.0,40.139441663421195,30.27872604233345,-0.1564333724851963,0.41889419625044155,0.6895529085347079,-0.34822249794600246,13.170434575246645,0.18000030517578125,-0.5544369133999965,-0.2727999687194824,-1.390014728350284,0.8444147909113191,-0.8314073485348832,0.28580741109591834,0.36326909392605344,96.62572110602746,66.70068503118398,0.5586073798154009,3,-0.28800010681152344,0.5384998321533203,0.46849989891052246,0.25099968910217285,1.5719995498657227,1,0.06167710755360045,1.3593705762267216,8.5,2.333336987262335,8.482000350952147,3.0990024219476613,8.26200008392334,0.06167710755360045 5732,2021-03-31,8.472000122070312,8.670000076293945,8.456000328063965,8.649999618530272,613512.0,-0.02148300652162105,-1.0381017257039056,-1.2898557735499647,29.111333970739977,29.067401173027726,0.01762430204087906,0.5366371280394695,0.8437004677673983,-0.12040696303011522,13.236420348681154,0.21399974822998047,-0.5873332310461485,-0.3979998588562008,-1.4732736255578054,0.6772739078454046,-0.935636742207004,0.13963702449460236,0.4300766592223102,68.09815233035724,36.71059378592332,0.5376368833508026,3,-0.11800003051757812,0.7244997024536133,0.6544997692108154,0.4369995594024658,2.1479997634887695,2,0.08899902020997041,-1.1234598425845799,8.657999992370605,1.3593705762267216,8.5,2.333336987262335,8.482000350952147,0.08899902020997041 5733,2021-04-01,8.510000228881836,8.619999885559082,8.423999786376951,8.539999961853027,560214.0,0.00448537609348354,1.063163495274301,0.16853830245491633,32.548185337607464,29.16588156013346,-0.04484426706830824,0.4394144420681023,0.7728269530662679,-0.11450886975128327,13.69518255108596,0.19600009918213068,-0.6019309884234829,-0.30809974670410156,-1.3451053628656453,0.7289058694574413,-0.8266025547848734,0.2104030613766703,0.2871873240072347,63.98304399831895,30.18779094953554,0.5185028080807715,4,-0.15600013732910156,0.6864995956420898,0.616499662399292,0.3989994525909424,1.8249998092651367,3,0.10270265242483179,-1.0381017257039056,8.472000122070312,-1.1234598425845799,8.657999992370605,1.3593705762267216,8.5,0.10270265242483179 5734,2021-04-06,8.652000427246094,8.947999954223633,8.630000114440918,8.654000282287598,1357401.0,0.016686274329620776,-12.825935523997098,0.06666242807642178,47.95398945835666,31.210190347209398,-0.18848011512499774,0.23080402814206025,0.601021105154171,-0.21405389710255918,14.014639009571372,0.4379997253417969,-0.5841540979387734,-0.11629958152770925,-1.0784586389411501,0.8458594758857307,-0.5973791102344297,0.3647799471790112,-0.6240005493164062,52.41163176503404,13.965750654941154,0.48107952870672005,4,-0.1640005111694336,0.544499397277832,0.4744994640350342,0.25699925422668457,2.0079994201660156,1,0.0559407337516038,1.063163495274301,8.510000228881836,-1.0381017257039056,8.472000122070312,-1.1234598425845799,8.657999992370605,0.0559407337516038 5735,2021-04-07,8.758000373840332,8.954000473022461,8.715999603271483,8.741999626159668,1239065.0,0.012251495765121856,-5.999943902165063,-8.000953743443015,52.83950660890462,34.12350277000107,-0.28038395773462277,0.035085283611856255,0.47808309268855353,-0.2813414225464026,13.946067954299076,0.3020000457763672,-0.574386906396402,0.047800350189209695,-0.747381670337381,0.8429823707158004,-0.34979066007408655,0.44539136045250594,-0.7116004943847649,63.018897122066676,19.513495187269037,0.3975910102632955,4,-0.2670001983642578,0.43849945068359375,0.3684995174407959,0.1509993076324463,1.3369998931884748,2,0.12605618228223903,-12.825935523997098,8.652000427246094,1.063163495274301,8.510000228881836,-1.0381017257039056,8.472000122070312,0.12605618228223903 5736,2021-04-08,8.5,8.800000190734863,8.486000061035156,8.748000144958496,1284673.0,-0.029458821971618643,-1.2753630700017622,-15.499284777685064,48.3069862013253,36.099635945830556,-0.00048734064706401625,0.18506607259597274,0.7111559251864179,0.012475808528064292,13.241190458704011,0.31400012969970703,-0.5366276176948723,-0.13560004234313894,-0.6574115231492943,0.3862114384630164,-0.39650578274621573,0.12530569805993785,-0.4172960968017563,14.339644369910282,-32.25591498432021,0.2609057404030775,4,-0.008999824523925781,0.6964998245239258,0.6264998912811279,0.4089996814727783,1.4119997024536133,3,0.18647059272317335,-5.999943902165063,8.758000373840332,-12.825935523997098,8.652000427246094,1.063163495274301,8.510000228881836,0.18647059272317335 5737,2021-04-09,8.234000205993652,8.550000190734862,8.211999893188478,8.522000312805176,1507950.0,-0.03129409341251144,-1.0361418788491594,1.161290074486535,39.75536951947376,37.622021146074246,0.257472543971744,0.4073697798850979,0.949332529449439,0.31454634957308514,14.36067585483932,0.33800029754638317,-0.49271774979093586,-0.360599851608276,-0.8727610750194987,0.1515613718029467,-0.6166804633138874,-0.10451923990266465,-0.11644444000243936,2.9649994087735645,-45.60961266118887,0.2560806117056114,4,0.3470001220703125,0.9624996185302734,0.7774996757507324,0.674999475479126,1.6700000762939453,4,0.242409434819999,-1.2753630700017622,8.5,-5.999943902165063,8.758000373840332,-12.825935523997098,8.652000427246094,0.242409434819999 5738,2021-04-12,8.35200023651123,8.439999580383299,8.159999847412111,8.199999809265138,1099303.0,0.01433082676287567,-1.4137871500801642,-0.5277790655319651,45.35353836995023,39.91675749170576,0.1716303721760717,0.22713963505235313,0.8050160703011162,0.23197691095142048,15.636455087598428,0.27999973297118785,-0.42310309715475114,-0.19569983482360875,-0.6002137826053975,0.20881411295817998,-0.397956808714504,0.006557139067286499,-0.20098668223876714,24.181390153380327,-26.8337094621698,0.2022569738908948,4,0.2049999237060547,0.8444995880126953,0.7609999179840088,0.5569994449615479,1.4399995803833026,0,0.27155167442802086,-1.0361418788491594,8.234000205993652,-1.2753630700017622,8.5,-5.999943902165063,8.758000373840332,0.27155167442802086 5739,2021-04-13,8.303999900817871,8.420000076293945,8.184000015258789,8.392000198364258,642301.0,-0.005747166467204301,2.2777774098480084,-0.5789476986397698,45.53753688110952,42.39398755676541,0.21425750223627027,0.2187820524441655,0.8375276486366605,0.3079838531337735,16.981179015368653,0.23600006103515625,-0.3742083926017248,-0.20080018043518066,-0.49902910684449786,0.09742874597413653,-0.3499146436398384,-0.051685717230522954,-0.14400005340575994,18.136012587529997,-34.80097595823339,0.1491144632046584,4,0.25300025939941406,0.8924999237060547,0.8700001239776611,0.6049997806549072,1.2679996490478533,1,0.244580944314446,-1.4137871500801642,8.35200023651123,-1.0361418788491594,8.234000205993652,-1.2753630700017622,8.5,0.244580944314446 5740,2021-04-14,8.37399959564209,8.378000259399414,8.149999618530272,8.303999900817871,682334.0,0.008429635797240875,4.846093654481034,-0.7954483879707397,50.36420219870951,43.53007206068634,0.13913676682695275,0.12843162215728832,0.7610440636029132,0.2645744750655634,17.64558408056186,0.2280006408691424,-0.28738547817555826,-0.11370048522949183,-0.39991816767039623,0.17251719721141257,-0.25680932644994314,0.02940835599095948,0.5800008773803711,34.46150460330869,-20.089582952975682,0.14310884122045192,4,0.17800045013427734,0.8225002288818359,0.8000004291534424,0.5350000858306885,1.2520008087158203,2,0.27298786268865793,2.2777774098480084,8.303999900817871,-1.4137871500801642,8.35200023651123,-1.0361418788491594,8.234000205993652,0.27298786268865793 5741,2021-04-15,8.423999786376951,8.515999794006348,8.319999694824219,8.404000282287598,951194.0,0.005970885257849945,-1.0850999071692715,0.28570844686645963,49.092839200582944,45.750239308446666,0.05861719197345039,0.06258029357113948,0.7028796031724482,0.23964957635661044,18.014551129481777,0.1960000991821289,-0.20867861512696706,-0.051600265502932174,-0.3263101373422348,0.22310960633637045,-0.18895520142258349,0.08575467041671914,0.5139206695556666,68.49994397171406,13.201107757417844,0.1373549359196509,4,0.12800025939941584,0.7725000381469744,0.7950000762939471,0.48499989509582697,1.440000534057619,3,0.19836188544949263,4.846093654481034,8.37399959564209,2.2777774098480084,8.303999900817871,-1.4137871500801642,8.35200023651123,0.19836188544949263 5742,2021-04-16,8.522000312805176,8.62600040435791,8.425999641418457,8.465999603271483,947270.0,0.011633491086586734,-1.9411739956664118,2.8001049067763617,57.31982223864182,48.50264340856159,-0.03525206488794197,-0.04048896382172984,0.6023919857018178,0.16930516042936006,18.05212821426304,0.2020006179809588,-0.12230417718013342,0.04830026626586914,-0.2244705269469538,0.3210710594786921,-0.08808513034054144,0.18468566287227972,0.4001617263793946,78.15127734045524,20.11192104401639,0.13638539660641133,4,0.029999732971191406,0.47699975967407227,0.9344995021820068,0.44499945640563965,1.6929998397827148,4,0.16310717421117915,-1.0850999071692715,8.423999786376951,4.846093654481034,8.37399959564209,2.2777774098480084,8.303999900817871,0.16310717421117915 5743,2021-04-19,8.399999618530272,8.576000213623049,8.392000198364258,8.550000190734862,655538.0,-0.014315969232198356,-1.2168754991009691,-2.6785477086561027,47.55659523777047,48.458488495163124,0.07767217692920347,0.06632518865205661,0.7200497940194612,0.3173517402985464,18.123626699709344,0.18400001525879084,-0.11733483156068836,-0.06190042495727788,-0.32536892202950796,0.2015680721149522,-0.1936346734933938,0.06983382357883805,0.5067191722412137,52.52092169665574,-2.2082466448745635,0.13173424853611507,4,0.15200042724609553,0.3940005302429217,1.052000284194948,0.5670001506805438,2.3800001144409215,0,0.17904770619745314,-1.9411739956664118,8.522000312805176,-1.0850999071692715,8.423999786376951,4.846093654481034,8.37399959564209,0.17904770619745314 5744,2021-04-20,8.312000274658201,8.84000015258789,8.312000274658201,8.666000366210938,1321143.0,-0.010476112841474983,-1.9830493863080223,2.3599916076980416,44.6224368654905,47.54548074589489,0.12557626011242107,0.14406907158025994,0.791246395117982,0.4292974887943899,17.66961714284508,0.5279998779296893,-0.07435546109483937,-0.13869976997375666,-0.40788748880301995,0.13048794885550663,-0.2732936293883874,-0.004105910559125903,0.5795841326684599,23.47833778841709,-27.05704279820657,0.1345938594146313,4,0.18299961090088068,0.46999979019165217,1.099999666213991,0.7079994678497332,3.0329999923706055,1,0.17805576195041573,-1.2168754991009691,8.399999618530272,-1.9411739956664118,8.522000312805176,-1.0850999071692715,8.423999786376951,0.17805576195041573 5745,2021-04-21,8.458000183105469,8.531999588012695,8.201999664306639,8.39799976348877,904655.0,0.01756495471882924,2.173087944686702,-0.16949266694684126,44.23964019690946,47.09355341207091,-0.07538102352815734,-0.003861457736876517,0.6198645722777343,0.30482330657646095,17.301401088521516,0.32999992370605646,-0.039769660784807925,0.008400106430054066,-0.2604631010985248,0.2772633139586329,-0.12603149733423535,0.1428317101943435,0.418752528445264,40.125442456711156,-4.390632388920977,0.1344316037642893,4,0.03699970245361328,0.16499996185302734,0.9539997577667236,0.5619995594024658,2.892000198364258,2,0.1317095463045066,-1.9830493863080223,8.312000274658201,-1.2168754991009691,8.399999618530272,-1.9411739956664118,8.522000312805176,0.1317095463045066 5746,2021-04-22,8.473999977111816,8.590000152587889,8.342000007629395,8.505999565124513,847513.0,0.0018916757696820774,1.4799919891663273,-0.5333227370261759,50.06385229384113,48.23894038700062,-0.10667476517112284,-0.011470845762385551,0.5777586050332495,0.30334785320668445,16.43941208917483,0.24800014495849432,-0.05220569377706852,0.01869988441467285,-0.24698001080814969,0.2843797796374954,-0.1141400631967393,0.151539832026085,0.3882176725785076,42.63324524060094,1.0546987593661044,0.1328399476114114,4,0.020999908447265625,0.017000198364257812,0.9069998264312744,0.55899977684021,2.87600040435791,3,0.13594529506226505,2.173087944686702,8.458000183105469,-1.9830493863080223,8.312000274658201,-1.2168754991009691,8.399999618530272,0.13594529506226505 5747,2021-04-23,8.416000366210938,8.465999603271483,8.291999816894531,8.439999580383299,608435.0,-0.006844419525316892,3.578986334718015,0.74998509864686,47.03657514362236,48.42594447296419,-0.022510699657308564,0.04555662405884853,0.605344998085652,0.3796418490087312,15.762496577909351,0.18200016021728516,-0.08643573876391208,-0.03719973564147949,-0.3034531016115505,0.2290536303285915,-0.1703264186265141,0.09592694734355511,0.43197292285618616,33.54240409451851,-4.98722974830509,0.1331266829850352,4,0.07899951934814453,0.07499980926513672,0.9424993991851807,0.7289993762969971,2.9539995193481445,4,0.17205321901329151,1.4799919891663273,8.473999977111816,2.173087944686702,8.458000183105469,-1.9830493863080223,8.312000274658201,0.17205321901329151 5748,2021-04-26,8.883999824523926,8.9399995803833,8.350000381469728,8.387999534606934,1869862.0,0.05560829823534008,-1.0629393248236099,-20.667355454005108,56.06693078927035,49.59587712942651,-0.4549531391879089,-0.39363688273453334,0.10632748397234693,-0.07124369291811483,14.8619649332826,0.5899991989135724,-0.08224887719233642,0.3996997356414802,0.08634158135932068,0.7130578899236397,0.24302065850040044,0.55637881278256,-0.7340002059936541,92.41195633773516,53.33994101192899,0.15667907714107968,4,-0.33900022506713867,-0.39299964904785156,0.4435000419616699,0.3899998664855957,2.591000556945801,0,0.14981994083225803,3.578986334718015,8.416000366210938,1.4799919891663273,8.473999977111816,2.173087944686702,8.458000183105469,0.14981994083225803 5749,2021-04-27,8.90999984741211,8.946000099182129,8.720000267028809,8.862000465393066,1117740.0,0.0029266122694433516,2.7666674613960214,0.09677289105430942,54.14845774915135,50.01634996836449,-0.431308848383523,-0.40678424186986817,0.05335634964361802,-0.0765795004005998,14.088258256984517,0.2259998321533203,-0.03386779560546849,0.40429978370666575,0.03767243863554093,0.7709271287777906,0.22098611117110245,0.587613456242229,-0.7442002296447772,95.1612593108169,56.6762448663826,0.18331367253556252,4,-0.3359999656677246,-0.41899967193603516,0.41750001907348633,0.3639998435974121,2.4600000381469727,1,0.2098765339600115,-1.0629393248236099,8.883999824523926,3.578986334718015,8.416000366210938,1.4799919891663273,8.473999977111816,0.2098765339600115 5750,2021-04-28,9.218000411987305,9.312000274658203,8.880000114440918,8.89799976348877,1708302.0,0.03456796519077976,-1.426967556316352,6.666766009020286,69.07546290196711,52.2366414907405,-0.6783313751423865,-0.6938078859104202,-0.28355703699834933,-0.3669287408862836,13.973832951560908,0.43200016021728516,0.0038366460661656276,0.6764003276824955,0.19081067763962167,1.1619899777253693,0.4336055026610577,0.9191951527039333,-1.0209927749633803,90.78433132500831,47.21082608480873,0.24279482502143712,4,-0.4610004425048828,-0.5480003356933594,0.08249950408935547,0.0559992790222168,2.586999893188475,2,0.2307441700995696,2.7666674613960214,8.90999984741211,-1.0629393248236099,8.883999824523926,3.578986334718015,8.416000366210938,0.2307441700995696 5751,2021-04-29,9.19200038909912,9.350000381469727,9.128000259399414,9.241999626159668,928293.0,-0.0028205708099529048,-1.494390450371291,-0.15624729917001257,79.17174382986717,54.664632778654436,-0.5944462551578962,-0.6595670050696523,-0.28939908939183745,-0.32318551146541274,14.039023623956417,0.2220001220703125,0.048504260566836876,0.6237002849578843,0.05889924671891045,1.1885013231968582,0.3412997658383965,0.9061008040773721,-0.9280931938171388,85.06617126106669,34.854135806211744,0.28240051911948705,4,-0.4160003662109357,-0.5030002593994123,0.009749650955201972,0.061999320983888495,2.8729991912841815,3,0.23476935389709075,-1.426967556316352,9.218000411987305,2.7666674613960214,8.90999984741211,-1.0629393248236099,8.883999824523926,0.23476935389709075 5752,2021-04-30,9.22599983215332,9.354000091552734,9.119999885559082,9.119999885559082,848338.0,0.003698807834529916,-3.4151004507462956,-2.1200312809948128,78.04877451595495,58.052652698452704,-0.5789659681378261,-0.6684543806387744,-0.3484419148047273,-0.33858490014910103,13.982633025582583,0.23400020599365234,0.08158660635272241,0.6199997425079342,-0.014137961003530819,1.2541374460193992,0.3029308907522008,0.9370685942636676,-0.8752051819763196,87.25096649790551,32.35220754910125,0.3170688517557326,4,-0.4479999542236328,-0.5349998474121094,-0.17524981498718262,0.010499954223632812,2.4689998626709,4,0.23021901018403446,-1.494390450371291,9.19200038909912,-1.426967556316352,9.218000411987305,2.7666674613960214,8.90999984741211,0.23021901018403446 5753,2021-05-03,9.383999824523926,9.432000160217283,9.241999626159668,9.281999588012695,858515.0,0.017125514333954817,-1.087916118653729,0.9622668669983535,82.3741126479681,62.24728334095022,-0.6511859482356641,-0.7985619477123365,-0.484968107701949,-0.47726045111148885,13.91467796541271,0.20600032806396307,0.12229977038718154,0.7342997550964352,0.013482334916483651,1.4551171752763867,0.3738910450064594,1.094708465186411,-0.932884630209351,93.25837880699635,32.31687998471611,0.36040871008997577,5,-0.5669999122619647,-0.6539998054504395,-0.339249849319458,-0.14750003814697266,2.136000633239746,0,0.21163683910617626,-3.4151004507462956,9.22599983215332,-1.494390450371291,9.19200038909912,-1.426967556316352,9.218000411987305,0.21163683910617626 5754,2021-05-04,9.13599967956543,9.432000160217283,9.13599967956543,9.357999801635742,1106285.0,-0.026427978430943466,-1.666669530551912,-2.1764667383479033,70.63922536422763,65.18057058176333,-0.3062108907159242,-0.5401356653095029,-0.23102180378837112,-0.21922924149775724,14.711027889119071,0.2960004806518537,0.13535885672829018,0.4620996475219723,-0.29082637571602277,1.2150256707599674,0.08563663590297566,0.838562659140969,-0.5671782893425306,46.37672896647297,-17.174289326053554,0.3764630116189973,5,-0.2739996910095215,-0.34499979019165217,-0.22624969482421875,0.060500144958496094,2.1389999389648438,1,0.25602022591309415,-1.087916118653729,9.383999824523926,-3.4151004507462956,9.22599983215332,-1.494390450371291,9.19200038909912,0.25602022591309415 5755,2021-05-05,9.862000465393066,9.87600040435791,9.20199966430664,9.20199966430664,2324977.0,0.07946593818862424,-1.0424240059763519,-2.972974946731734,78.50912967208652,68.34115695712394,-0.9075486093992549,-1.2429115083806028,-0.9446453434835025,-0.9266601246526953,15.909844280333651,0.7400007247924805,0.2014998083358659,1.132900428771972,0.21107928555879596,2.054721571985147,0.671989857165384,1.59381100037856,-1.189597622770842,98.14815749239332,33.76811322764715,0.46091057160658755,5,-0.7780003547668457,-0.8490004539489746,-1.044750690460205,-0.6655006408691406,2.197999954223633,2,0.15291009420023505,-1.666669530551912,9.13599967956543,-1.087916118653729,9.383999824523926,-3.4151004507462956,9.22599983215332,0.15291009420023505 5756,2021-05-06,10.085000038146973,10.175000190734863,9.90999984741211,9.979999542236328,1959304.0,0.02261200184855383,-1.1632691192327005,0.15909146737065086,79.52399138198135,71.95086987249717,-0.9811771185172056,-1.4135520134948685,-1.1502290301137634,-1.1287423133302177,16.786431008216947,0.3129997253417969,0.2953552078512409,1.276649999618531,0.18152210257757062,2.3717778966594922,0.7290860510980508,1.8242139481390112,-1.2440935368817527,91.46918231716577,27.640123153161987,0.5475639485204806,5,-0.8224997520446777,-0.9225001335144043,-1.2947502136230469,-0.8885002136230469,1.8999996185302717,3,0.170550348093488,-1.0424240059763519,9.862000465393066,-1.666669530551912,9.13599967956543,-1.087916118653729,9.383999824523926,0.170550348093488 5757,2021-05-07,10.229999542236328,10.255000114440918,9.91800022125244,10.100000381469727,1486000.0,0.014377739567762893,2.744436909252764,1.238081397989119,84.26968499437078,75.08450922861942,-0.940728284908829,-1.4770797615606526,-1.2824096549071449,-1.2510024900011114,17.146188189184713,0.33699989318847834,0.3931377478038911,1.3218495368957512,0.09164132256233515,2.5520577512291664,0.7067454297290432,1.9369536440624593,-1.1756380506559658,97.76581211003983,31.16354583684722,0.6151041071667076,5,-0.7424993515014648,-1.0274996757507324,-1.4467496871948242,-1.0334997177124023,1.6050004959106445,4,0.1793744008072391,-1.1632691192327005,10.085000038146973,-1.0424240059763519,9.862000465393066,-1.666669530551912,9.13599967956543,0.1793744008072391 5758,2021-05-10,10.619999885559082,10.640000343322754,10.225000381469727,10.279999732971193,2307042.0,0.03812320242171752,1.1842041861165487,2.6154026732397124,88.82907565123102,78.93791121773938,-1.1829837618467032,-1.779701520421721,-1.662596578947202,-1.6099847111369137,17.618674553347663,0.41499996185302734,0.49818899768389,1.5984498977661126,0.18032329685207493,3.01657649868015,0.8893865973090929,2.3075131982231323,-1.3495234418638198,98.67018291642862,25.51367290994139,0.709063300457019,5,-0.8599996566772461,-1.2249999046325684,-1.844749927520752,-1.4235000610351562,1.2799997329711914,0,0.10122408859221443,2.744436909252764,10.229999542236328,-1.1632691192327005,10.085000038146973,-1.0424240059763519,9.862000465393066,0.10122408859221443 5759,2021-05-11,10.335000038146973,10.649999618530273,10.06999969482422,10.649999618530273,1347294.0,-0.026836144113301486,2.682544103711452,-0.9264689382804747,80.16715515283161,80.17032146783545,-0.7538675395719121,-1.4068738017400353,-1.3706347885117935,-1.2960116565636302,17.918056773597495,0.5799999237060529,0.6197001699172908,1.2119000434875495,-0.2788905872012819,2.702690674176381,0.4665047281431338,1.9572953588319653,-0.7906188145262121,78.24588464492096,0.873527382366504,0.7453953153444158,5,-0.4500002861022949,-0.9350004196166992,-1.5597500801086426,-1.1385002136230469,1.2349996566772479,1,0.11465896615798798,1.1842041861165487,10.619999885559082,2.744436909252764,10.229999542236328,-1.1632691192327005,10.085000038146973,0.11465896615798798 5760,2021-05-12,10.65999984741211,10.9399995803833,10.350000381469727,10.369999885559082,3343006.0,0.031446522309196645,-2.575763881061992,-0.9206360259278658,81.9590706301976,80.48002444564995,-0.9530301192194504,-1.635693980188087,-1.6951332152183038,-1.5924728718487131,18.30387795922792,0.6049995422363281,0.7058286255932789,1.4225998401641853,-0.17320315774458805,3.0184028380729586,0.6246983412097986,2.220501339118572,-0.8944949448094466,72.81555285810711,-8.581309036728811,0.7979014989543867,5,-0.630000114440918,-1.1150002479553223,-1.8177499771118164,-1.4635000228881836,0.4650001525878906,2,0.05769228704702711,2.682544103711452,10.335000038146973,1.1842041861165487,10.619999885559082,2.744436909252764,10.229999542236328,0.05769228704702711 5761,2021-05-13,10.095000267028807,10.550000190734863,10.0,10.505000114440918,1497233.0,-0.05300183756761179,1.2000007629394531,-1.4137927632552587,71.37764564543264,79.7387879044808,-0.27543445511547127,-0.9898380078179319,-1.138121517390763,-1.0023136272889968,18.79684267321077,0.6599998474121094,0.791309341815877,0.7740502357482892,-0.8174095638058958,2.3655100353024743,-0.02167966402880417,1.5697801355253826,0.844999313354494,17.318997726857024,-67.23408654961372,0.7957298997770927,5,-0.05700063705444158,-0.5500006675720197,-1.2512502670288068,-0.898500442504881,1.6549997329711932,3,0.1946508272026264,-2.575763881061992,10.65999984741211,2.682544103711452,10.335000038146973,1.1842041861165487,10.619999885559082,0.1946508272026264 5762,2021-05-14,9.911999702453613,10.220000267028807,9.842000007629396,10.074999809265137,1303811.0,-0.018127841479399498,-1.495055363561403,0.397561384084331,64.11312221223099,77.70978896717666,0.016884079070996094,-0.7350491894221278,-0.9675921842243511,-0.7945788977635804,19.52764176669448,0.3780002593994105,0.8216225646611353,0.5215497016906738,-1.0441987852413384,2.087298188622685,-0.26132454177533226,1.30442394515668,1.0279998779296875,6.375202373590182,-73.99540479872354,0.7828742434660056,5,0.12599992752075195,-0.36700010299682617,-1.0682497024536133,-0.7154998779296875,1.898000717163086,4,0.20914043749521927,1.2000007629394531,10.095000267028807,-2.575763881061992,10.65999984741211,2.682544103711452,10.335000038146973,0.20914043749521927 5763,2021-05-17,9.904000282287598,9.994000434875488,9.800000190734863,9.93000030517578,897742.0,-0.0008070440280618651,1.5194790718412692,0.15950923834820285,63.71413556545076,76.94033454509035,0.11890696607621543,-0.6414858785160398,-0.9679007899265386,-0.7583834244791703,20.162537234876552,0.194000244140625,0.8441368660533595,0.4383502483367927,-1.0705420308030487,1.947242527476634,-0.31609589123312887,1.1927963879067143,0.9920793151855474,9.122819932807753,-66.51098231340849,0.7544461395699207,5,0.16699934005737305,-0.35900068283081055,-1.0152502059936523,-0.7075004577636719,1.7259998321533203,0,0.19497169838664008,-1.495055363561403,9.911999702453613,1.2000007629394531,10.095000267028807,-2.575763881061992,10.65999984741211,0.19497169838664008 5764,2021-05-18,9.791999816894533,10.005000114440918,9.69200038909912,9.998000144958496,1507858.0,-0.011308608865184255,1.845448594849314,7.9230825661157205,58.37222125469954,74.70290027649179,0.3729685015452393,-0.43523735136835384,-0.868904872754122,-0.6162845930240692,21.591085047884146,0.31299972534179865,0.8720725746112645,0.25234980583191025,-1.160424028206931,1.6651236398707514,-0.45403711118751033,0.9587367228513308,1.0383150161743142,8.012779855451274,-62.990393834238034,0.7063869170194208,5,0.5240001678466779,-0.24700021743774592,-0.9152498245239276,-0.5954999923706072,2.2430000305175763,1,0.21527776154557543,1.5194790718412692,9.904000282287598,-1.495055363561403,9.911999702453613,1.2000007629394531,10.095000267028807,0.21527776154557543 5765,2021-05-19,9.571999549865724,9.845999717712402,9.482000350952148,9.76200008392334,990754.0,-0.02246734795166494,1.033517142172141,0.9223312207474751,55.24570938682059,72.00531338814059,0.6118484778005673,-0.1343901444727411,-0.6735024265061451,-0.36837319291044146,22.568718454533858,0.3639993667602539,0.8745137594624808,-0.023350429534909622,-1.3412193206315894,1.2945184615617702,-0.6822848750832495,0.6355840160134303,1.167250127685545,8.426892548212964,-58.2859283781376,0.6589344455483397,5,0.6390004158020002,-0.026999950408937323,-0.695249557495119,-0.37549972534179865,1.8930006027221662,2,0.20873383189686057,1.845448594849314,9.791999816894533,1.5194790718412692,9.904000282287598,-1.495055363561403,9.911999702453613,0.20873383189686057 5766,2021-05-20,9.62600040435791,9.66800022125244,9.505999565124512,9.645999908447266,764862.0,0.005641543776811364,4.062510244527785,0.10526025197008582,55.49149431186607,68.80773664564009,0.5429929449781685,-0.10293860654835463,-0.7543018767186709,-0.3946000315497553,23.787261322159765,0.1620006561279279,0.9217711405049958,-0.026949596405028586,-1.23454449526022,1.1806453024501629,-0.6307470458326243,0.5768478530225671,0.9875243405334473,19.51220457737884,-42.76018839800669,0.6037974494275955,5,0.5849995613098145,-0.05500078201293945,-0.7517504692077637,-0.4295005798339844,1.653999328613283,3,0.1557240320666784,1.033517142172141,9.571999549865724,1.845448594849314,9.791999816894533,1.5194790718412692,9.904000282287598,0.1557240320666784 5767,2021-05-21,9.86400032043457,9.86400032043457,9.571999549865724,9.697999954223633,1145711.0,0.02472469416985601,2.5180738119312225,-8.300224119021506,56.44815095619787,65.20985612396973,0.27671591011597485,-0.23915759732622632,-0.9866481765512738,-0.6068324510883887,25.07267818185035,0.2920007705688459,0.8819745975768623,0.13865032196044957,-0.9212919291391426,1.1985925730600417,-0.3913208035893465,0.6686214475102457,0.6363719850628655,73.04018015882423,14.080588537481276,0.529971125549796,5,0.3469996452331543,-0.2930006980895996,-0.9897503852844238,-0.6675004959106445,1.2009992599487305,4,0.19120028571555636,4.062510244527785,9.62600040435791,1.033517142172141,9.571999549865724,1.845448594849314,9.791999816894533,0.19120028571555636 5768,2021-05-25,10.21500015258789,10.220000267028807,10.005000114440918,10.149999618530273,1751121.0,0.03558392343379979,4.733279080413225,0.39156861843919477,64.10457853338136,63.42512538847526,-0.1539658370184842,-0.5115573235512798,-1.3354073297716909,-0.9261216305610027,26.282785429245692,0.3559999465942365,0.8251190795192329,0.42310013771057164,-0.5800346907112583,1.4262349661324016,-0.07846727650034246,0.9246675519214858,0.18353495745501647,99.32247764098705,37.169638648748084,0.5015674142109147,5,-0.004000186920166016,-0.6440005302429199,-1.439500093460083,-1.0185003280639648,1.2649993896484375,1,0.156142950876484,2.5180738119312225,9.86400032043457,4.062510244527785,9.62600040435791,1.033517142172141,9.571999549865724,0.156142950876484 5769,2021-05-26,10.779999732971193,10.890000343322754,10.21500015258789,10.220000267028807,2988795.0,0.05531077552066055,-1.3684229899211628,8.61530561342768,62.527284094511664,61.26603799562127,-0.72549780960186,-0.9794974001588059,-1.887428226525648,-1.4584856649757434,27.904312056214277,0.6750001907348633,0.7526292235742567,0.8945997238159205,-0.11102401223197234,1.9002234598638132,0.39178785579197495,1.397411591839866,-1.2979993820190447,92.18745660883448,33.15899767287593,0.5028118680239463,5,-0.593999385833742,-1.2090001106262225,-2.106999635696413,-1.5834999084472674,1.2350006103515625,2,0.07884975904683511,4.733279080413225,10.21500015258789,2.5180738119312225,9.86400032043457,4.062510244527785,9.62600040435791,0.07884975904683511 5770,2021-05-27,11.345000267028807,11.40999984741211,10.75,10.81999969482422,3795981.0,0.05241192468025124,1.0152675312346666,0.9375019158653969,65.72641120450527,60.63812305774045,-1.3221508872152565,-1.4513917014941509,-2.418239013035853,-1.9982831379151538,28.946505277173273,0.6599998474121094,0.6313060639286903,1.3532502651214582,0.2050360920677914,2.501464438175125,0.7791431785946248,1.9273573516482916,-1.834839916229246,96.58615699861097,39.94024889911883,0.5741070865268334,5,-0.8990001678466779,-1.5390005111694318,-2.706500291824339,-2.148500442504881,0.8800001144409197,3,0.06081970596233477,-1.3684229899211628,10.779999732971193,4.733279080413225,10.21500015258789,2.5180738119312225,9.86400032043457,0.06081970596233477 5771,2021-05-28,11.350000381469727,11.539999961853027,11.279999732971193,11.449999809265135,1319328.0,0.00044073286233858866,-1.1666620307638684,-0.1904748929615258,64.48526270192187,60.679472001039436,-1.2632523549836616,-1.3559507437601148,-2.3866744881731385,-1.9859065668822211,30.00957165695177,0.26000022888183416,0.5547295793423075,1.250350379943848,0.016206616139861296,2.4844941437478347,0.6332784980418538,1.8674222618458423,-1.763846450805664,90.34555179836381,37.29407337945601,0.6170718819019937,5,-0.8390002250671387,-1.4340004920959473,-2.7910003662109375,-2.153500556945801,1.5199995040893555,4,0.010132138083970066,1.0152675312346666,11.345000267028807,-1.3684229899211628,10.779999732971193,4.733279080413225,10.21500015258789,0.010132138083970066 5772,2021-05-31,11.350000381469727,11.460000038146973,11.21500015258789,11.25,845434.0,0.0,-1.882350301248752,-1.0000095367977517,60.50058013345403,60.322410286373135,-1.1597844240281763,-1.2529041738406512,-2.345938747301135,-1.977933765189853,31.09082080886571,0.24499988555908203,0.4311596496620336,1.144150352478027,-0.13806146833077548,2.4263621732868295,0.5030444420736249,1.7852562628824291,-1.6466156889343253,87.62217594329893,38.67470526302715,0.6411059104044017,5,-0.8390002250671387,-1.4340004920959473,-2.8570003509521484,-2.153500556945801,1.125,0,-0.006167457810205668,-1.1666620307638684,11.350000381469727,1.0152675312346666,11.345000267028807,-1.3684229899211628,10.779999732971193,-0.006167457810205668 5773,2021-06-01,11.369999885559082,11.53499984741211,11.324999809265135,11.44499969482422,1156401.0,0.0017620707856544904,-1.5454555963355445,-0.7499952316466255,66.11647002148516,61.18288237157154,-1.0616017176207766,-1.1768252471974456,-2.3265802899472803,-2.003367229249193,32.07749861878507,0.21000003814697443,0.37969804523129547,1.064849853515625,-0.25638691132128955,2.3860866183525395,0.4042314710971677,1.7254682359340823,-1.5564182768646226,87.16980371580357,40.196367009373475,0.6606183824184573,6,-0.8589997291564941,-1.424999713897705,-2.876999855041504,-2.1735000610351562,0.994999885559082,1,-0.026825005122749324,-1.882350301248752,11.350000381469727,-1.1666620307638684,11.350000381469727,1.0152675312346666,11.345000267028807,-0.026825005122749324 5774,2021-06-02,11.475000381469727,11.59000015258789,11.399999618530273,11.4350004196167,808367.0,0.009234872204704647,-2.454506047076163,-0.5333341810459801,63.62420973557312,62.11382685476626,-1.0088543761969788,-1.1569251357276542,-2.3869674599102293,-2.103921469996777,33.54342537734743,0.2200002670288086,0.3883307454644811,1.0529003143310547,-0.24649285381543606,2.3522934824775454,0.4032037302578093,1.7025968984043,-1.5578336715857528,86.30955354426183,40.84500333943251,0.6496965840732455,6,-0.9270005226135254,-1.320000171661377,-2.957000494003296,-2.278500556945801,0.49499988555908025,2,0.00043565669720369016,-1.5454555963355445,11.369999885559082,-1.882350301248752,11.350000381469727,-1.1666620307638684,11.350000381469727,0.00043565669720369016 5775,2021-06-03,11.369999885559082,11.489999771118164,11.229999542236328,11.489999771118164,506027.0,-0.009150369709808759,3.3333412806268825,-3.0,75.18764497269737,64.30228803930306,-0.6950812270491991,-0.9835854341423058,-2.235848576396206,-1.9938266457100067,33.9170516797142,0.26000022888183594,0.40316161407971407,0.8724998474121097,-0.46451227827375163,2.209511973097971,0.20399378456917994,1.5410059102550395,-1.3190065002587943,41.333262125651046,-7.3737827847565285,0.6685060628429306,6,-0.7890000343322754,-1.1349997520446777,-2.8374998569488525,-2.1735000610351562,1.0399999618530273,3,0.05672827302161032,-2.454506047076163,11.475000381469727,-1.5454555963355445,11.369999885559082,-1.882350301248752,11.350000381469727,0.05672827302161032 5776,2021-06-04,11.80500030517578,11.81999969482422,11.295000076293945,11.300000190734865,1718917.0,0.038258612488570654,-1.038832110840962,-4.208338300391772,84.01004869801102,67.36472112172676,-0.8811475355132359,-1.3524622326395797,-2.614856457437922,-2.4198422094413203,33.919610606947245,0.5249996185302752,0.471432067718478,1.221500253677366,-0.22090909164140982,2.663909598996142,0.5002955810179781,1.942704926336754,-1.6308863784924839,97.52076016570243,41.66377450830243,0.7212046726593878,6,-0.8925004005432111,-1.335000514984129,-3.091500282287596,-2.6085004806518537,0.46999931335449396,4,0.03557815039698076,3.3333412806268825,11.369999885559082,-2.454506047076163,11.475000381469727,-1.5454555963355445,11.369999885559082,0.03557815039698076 5777,2021-06-07,12.0649995803833,12.289999961853027,11.8100004196167,11.84000015258789,1676620.0,0.02202450389548294,-2.368430915229736,0.4455433204099508,85.60128580990002,69.75324415245105,-0.8896589868835161,-1.5472684659140903,-2.817846868164839,-2.669285461613322,33.96634533774558,0.48499965667724787,0.5877897332430209,1.389749526977539,-0.18532637124295803,2.964825425198036,0.6022115778672905,2.1772874760877876,-1.7262970768859134,78.77355732075203,16.30255441763415,0.7875379491102481,6,-0.8124995231628418,-1.359999656677246,-3.3324995040893555,-2.868499755859375,0.07000064849853516,0,0.06672195053240171,-1.038832110840962,11.80500030517578,3.3333412806268825,11.369999885559082,-2.454506047076163,11.475000381469727,0.06672195053240171 5778,2021-06-08,11.69499969482422,12.06999969482422,11.529999732971193,12.06999969482422,1213743.0,-0.030667210810406464,1.8799997965494792,-1.6666709052299633,78.89461279909831,71.57183623073846,-0.32144697851888715,-1.151648564877826,-2.3876435141000947,-2.294669908704371,33.14542981983899,0.5399999618530273,0.705667946379501,0.9659996509552027,-0.6732016902066142,2.6052009921170196,0.1463989803742951,1.7856003215361103,-1.122141496324156,43.86792155761962,-24.438645289396597,0.8196006705809082,6,-0.17499971389770685,-0.981999874114992,-2.9604997634887713,-2.4984998703002947,0.7049999237060529,1,0.06669522932871086,-2.368430915229736,12.0649995803833,-1.038832110840962,11.80500030517578,3.3333412806268825,11.369999885559082,0.06669522932871086 5779,2021-06-09,11.520000457763672,11.734999656677244,11.520000457763672,11.65999984741211,464571.0,-0.014963594837714922,-2.0714305177111463,0.3733317057291667,79.98769736697227,73.15642358212367,-0.03401698835090272,-0.9310559017364799,-2.1603254011046875,-2.1125768441368358,32.83918728607758,0.21499919891357244,0.8113694361260126,0.7317503929138187,-0.9329540553712121,2.3964548411988496,-0.10060183122869759,1.564102617056335,-0.7410852476612515,27.358566106248272,-46.517967490041585,0.8323522241425159,6,0.2324995994567871,-0.8070006370544434,-2.7465004920959473,-2.323500633239746,0.8049993515014631,2,0.07335063192510738,1.8799997965494792,11.69499969482422,-2.368430915229736,12.0649995803833,-1.038832110840962,11.80500030517578,0.07335063192510738 5780,2021-06-10,11.274999618530273,11.5,11.149999618530273,11.5,1269876.0,-0.021267433116140655,2.111109227313186,1.6071525885558584,73.97498040100908,74.21083665980002,0.22351502242960564,-0.6720761455877735,-1.8653541864746899,-1.8646131230807157,31.735558754561723,0.37000083923339844,0.8595665168425874,0.455999565124511,-1.221401937166986,2.133401067416008,-0.3827011860212366,1.2947003162702586,-0.31475423821778037,10.964908978506363,-66.90546200624944,0.8387007511457484,6,0.44500017166137695,-0.5289998054504395,-2.4484996795654297,-2.0784997940063477,0.8650007247924822,3,0.0616408578281733,-2.0714305177111463,11.520000457763672,1.8799997965494792,11.69499969482422,-2.368430915229736,12.0649995803833,0.0616408578281733 5781,2021-06-11,12.0600004196167,12.18000030517578,11.664999961853027,11.699999809265135,1765042.0,0.06962313327233205,-1.3953487340536814,-1.6000000000000079,77.54640667524001,76.10481738666515,-0.5030857468317986,-1.3726947749187666,-2.5953261446673945,-2.638958590469862,32.034245428069596,0.905000686645506,0.902948385645093,1.1427503585815426,-0.5855164938493989,2.871017211012484,0.2786169323660719,2.0068837847970133,-0.9401844895193427,79.82460763424426,1.2877617232724248,0.8641334262154704,6,-0.34000062942504883,-1.1740002632141113,-3.011500358581543,-2.8635005950927734,-0.35500049591064453,4,0.029021510416044727,2.111109227313186,11.274999618530273,-2.0714305177111463,11.520000457763672,1.8799997965494792,11.69499969482422,0.029021510416044727 5782,2021-06-14,11.984999656677244,12.600000381469727,11.984999656677244,12.43000030517578,1328147.0,-0.006218968518231449,-1.7640441732727348,-1.2361108167676793,73.8544282468416,76.96459052281584,-0.3671472419684143,-1.1957329885435595,-2.4590372295760208,-2.558612199345477,32.97813551738983,0.6150007247924822,0.8857782167327031,0.9640995979309057,-0.7589637367519568,2.6871629326137683,0.10256793058947444,1.825631265272337,-0.8350000381469709,57.58617922753724,-17.564584932246014,0.861531667341431,6,-0.10999965667724432,-0.9439992904663068,-2.7724995613098127,-2.7884998321533185,-0.22499942779540838,0,0.02419691031792892,-1.3953487340536814,12.0600004196167,2.111109227313186,11.274999618530273,-2.0714305177111463,11.520000457763672,0.02419691031792892 5783,2021-06-15,11.835000038146973,12.100000381469727,11.729999542236328,11.989999771118164,886787.0,-0.012515613085287147,-1.0273978329427196,0.3483134990795449,66.0090996972556,77.22957829633614,-0.16120296404124446,-0.9419442220152625,-2.249453883080953,-2.404484095848373,33.881158513204625,0.37000083923339844,0.874998672745269,0.7175499916076653,-0.9577413499527889,2.3928413331681195,-0.12009567917256092,1.5551956623878915,-0.48200031280517663,47.24138339265842,-24.690467963609976,0.8376456707802269,6,0.039999961853027344,-0.7939996719360352,-2.490000009536743,-2.638500213623047,0.06499958038330078,1,0.025348558493273554,-1.7640441732727348,11.984999656677244,-1.3953487340536814,12.0600004196167,2.111109227313186,11.274999618530273,0.025348558493273554 5784,2021-06-16,11.899999618530273,12.079999923706055,11.770000457763672,12.0,540000.0,0.005492148726133683,1.3846091772732274,0.645164862886008,59.928428389662685,75.53410978711005,-0.17832979445403474,-0.8863647652165803,-2.2574637384911753,-2.4638974354867393,35.159510584500744,0.3099994659423828,0.8924142261401453,0.6771495819091804,-0.909952211591591,2.264251375409952,-0.1164013148412053,1.470700478659566,-0.37241980133056707,51.72411071561053,-16.3832021741104,0.7935508967503861,6,-0.024999618530273438,-0.8589992523193359,-2.3224995136260986,-2.5659995079040527,-0.14499950408935547,2,0.042016808069591516,-1.0273978329427196,11.835000038146973,-1.7640441732727348,11.984999656677244,-1.3953487340536814,12.0600004196167,0.042016808069591516 5785,2021-06-17,11.56999969482422,11.94499969482422,11.550000190734865,11.80500030517578,933953.0,-0.027731086914674186,-1.872727651044919,2.3499971389879293,53.525629073365074,72.14695205103828,0.20453234394654807,-0.4205675751358289,-1.8765509309983184,-2.124105988759636,36.92620077937377,0.39499950408935547,0.8838930746216747,0.24724965095520268,-1.1414523416711617,1.635951643581567,-0.4471013453579804,0.9416006472683858,1.030000686645506,1.9047143291810695,-60.77105146112612,0.6943509963131822,6,0.3050003051757795,-0.528999328613283,-1.927500009536745,-2.23099994659424,0.5550003051757795,3,0.0652549813617247,1.3846091772732274,11.899999618530273,-1.0273978329427196,11.835000038146973,-1.7640441732727348,11.984999656677244,0.0652549813617247 5786,2021-06-18,11.125,11.604999542236328,11.024999618530273,11.539999961853027,2322642.0,-0.0384615130995456,1.128443513516824,1.7659526978767879,46.84431489812941,67.84062194973045,0.6067347920241843,0.15019186199360313,-1.376442178652379,-1.6741022872240041,38.38607436174215,0.5799999237060547,0.8709697243949677,-0.27270002365112234,-1.4159307704314514,0.8705307231292068,-0.8443153970412869,0.2989153497390422,1.4540003776550297,6.349227493902543,-50.97454663558891,0.5716153733901641,6,0.6875,-0.0839996337890625,-1.3375003337860107,-1.6410002708435059,1.175000190734865,4,0.09123598591665227,-1.872727651044919,11.56999969482422,1.3846091772732274,11.899999618530273,-1.0273978329427196,11.835000038146973,0.09123598591665227 5787,2021-06-21,11.75,11.8100004196167,11.029999732971193,11.229999542236328,1700303.0,0.05617977528089879,1.4374972060379327,-1.2530132664152642,54.55635516286444,65.13637110126002,-0.0755966770226415,-0.34390116083919864,-1.9293590567684156,-2.2900618520717195,39.59236196135299,0.780000686645506,0.8532230343353664,0.2579999923706051,-0.636682464787599,1.1526824495288093,-0.18934123620849697,0.7053412209497072,0.7668403472900387,67.44184808644276,13.319474116816977,0.44734122857910225,6,0.0625,-0.7089996337890625,-1.9585003852844238,-2.266000270843506,0.5649995803833008,0,-0.003829793727144315,1.128443513516824,11.125,-1.872727651044919,11.56999969482422,1.3846091772732274,11.899999618530273,-0.003829793727144315 5788,2021-06-22,11.8100004196167,12.045000076293945,11.59000015258789,12.0,1364342.0,0.005106418690782988,2.2500025544872124,-0.36538348677695043,54.060605584206876,62.25558312539719,-0.13138529761948092,-0.29332003109645477,-1.9188970222347912,-2.3402298744734242,40.27494302499287,0.4549999237060547,0.7650591832223661,0.2382503986358646,-0.4338028042398516,0.9103036015115809,-0.0977762028019935,0.5742770000737227,0.6471662985229489,74.40763734714096,23.35057393174,0.33602660143785823,6,0.0024995803833007812,-0.7690000534057617,-2.018500804901123,-2.326000690460205,0.4249992370605451,1,-0.004233716253880249,1.4374972060379327,11.75,1.128443513516824,11.125,-1.872727651044919,11.56999969482422,-0.004233716253880249 5789,2021-06-23,11.630000114440918,11.850000381469727,11.595000267028807,11.765000343322756,621275.0,-0.015241346213400342,-1.487806920421638,0.7105290896405737,53.095240257764495,59.935611998370014,0.07359910149438598,-0.0488809121039413,-1.6675256679826198,-2.145436201437601,39.958147820515414,0.25500011444091975,0.6305513083595571,0.015750074386597035,-0.5435282544027302,0.5750284031759243,-0.2638890900080657,0.2953892387812598,0.7698799197143558,59.31374748959374,6.7364233492971834,0.27963916439466346,6,0.18249988555908203,-0.5889997482299805,-1.822000503540039,-2.146000385284424,0.5550003051757812,2,0.023215778283105726,2.2500025544872124,11.8100004196167,1.4374972060379327,11.75,1.128443513516824,11.125,0.023215778283105726 5790,2021-06-24,12.03499984741211,12.06999969482422,11.59000015258789,11.664999961853027,1217364.0,0.034823708425273825,1.1818181818181723,-2.74073524633009,52.757788225758745,57.18132105953876,-0.2372016450679446,-0.4211286275412558,-1.9972333478115303,-2.52892200137863,39.11037430190578,0.4799995422363299,0.5441090217309483,0.38624982833862376,-0.1880219158959413,0.9605215725731888,0.09911395622134123,0.6733857004559063,0.30988497011816385,96.65073254958634,47.70298052811559,0.2871358721172828,6,-0.22249984741210938,-0.9939994812011719,-2.1045000553131104,-2.5510001182556152,0.06000041961669744,3,-0.023265453803175573,-1.487806920421638,11.630000114440918,2.2500025544872124,11.8100004196167,1.4374972060379327,11.75,-0.023265453803175573 5791,2021-06-25,11.46500015258789,11.994999885559082,11.4350004196167,11.994999885559082,1997553.0,-0.04736183648118497,1.1132065965505762,-1.4324321537838973,43.30357855603932,53.786782205005174,0.26766972546442425,0.16646294681371288,-1.3586245892702493,-1.9415583118174808,37.95212867665748,0.5999994277954102,0.45141897444909596,-0.1894998550415039,-0.7533857322919211,0.37438602220891326,-0.4714427936667125,0.09244308358370468,0.8270892569823829,41.82696495888638,-3.2097198944466783,0.2819429386252086,6,0.09749984741210938,-0.4120001792907715,-1.5870003700256348,-1.9810004234313965,0.39999961853027344,4,0.05756649268453207,1.1818181818181723,12.03499984741211,-1.487806920421638,11.630000114440918,2.2500025544872124,11.8100004196167,0.05756649268453207 5792,2021-06-28,11.279999732971193,11.529999732971193,11.170000076293944,11.4399995803833,1094835.0,-0.01613610267374821,1.1176440889048445,0.30188665665007897,45.16880253395312,51.4711936313049,0.3823581742767921,0.36464578203524844,-1.1089095899463395,-1.737762180923136,36.720646875354,0.35999965667724965,0.38944596613118243,-0.3710002422332739,-0.9436450795350737,0.20164459506852594,-0.6573226608841729,-0.08467782358237486,0.9614060849574795,12.222189255689015,-31.600696183195645,0.2863224186508995,6,0.2725000381469709,-0.19399976730346857,-1.3889999389648455,-1.796000003814699,1.0450000762939418,0,0.09042557463740297,1.1132065965505762,11.46500015258789,1.1818181818181723,12.03499984741211,-1.487806920421638,11.630000114440918,0.09042557463740297 5793,2021-06-29,11.0649995803833,11.390000343322756,10.920000076293944,11.289999961853027,1671738.0,-0.019060297666448678,1.2117600068215562,1.4062537252938667,44.75201068994731,49.7849249980032,0.5326624952564085,0.5856511312838624,-0.826425855008317,-1.5052173218078124,35.15345544857244,0.47000026702881215,0.22417193827626392,-0.5707503795623783,-1.1893079842596421,0.047807225134885556,-0.8800291819110093,-0.26147157721374725,1.1277499895694358,12.60865671196218,-31.921395684795765,0.3092788023486315,6,0.43000030517578125,0.23750066757202148,-1.1739997863769531,-1.5809998512268066,1.325000762939455,1,0.11296882488961635,1.1176440889048445,11.279999732971193,1.1132065965505762,11.46500015258789,1.1818181818181723,12.03499984741211,0.11296882488961635 5794,2021-06-30,11.479999542236328,11.635000228881836,11.109999656677246,11.255000114440918,1397794.0,0.03750564641581766,-1.0388358144280643,-0.9999957614546687,52.27524833630972,49.64599380499705,0.05791006828474288,0.18028837583679547,-1.1648916175113833,-1.9057016954014863,33.57563596009987,0.5700006484985352,0.09156781083717647,-0.15600037574768066,-0.7742884520422013,0.46228770054684,-0.4651444138949401,0.15314366239957877,0.6363850580968808,48.69562188708161,-0.07688262327800288,0.30914403814726,6,0.015000343322753906,-0.07249927520751953,-1.5889997482299805,-1.995999813079834,0.5850000381469727,2,0.06576656311380313,1.2117600068215562,11.0649995803833,1.1176440889048445,11.279999732971193,1.1132065965505762,11.46500015258789,0.06576656311380313 5795,2021-07-01,12.015000343322756,12.039999961853027,11.5649995803833,11.59000015258789,1374873.0,0.046602859095777216,1.000004015475643,1.8888945403066255,49.471209576994575,49.93787099153762,-0.45519807024056824,-0.32033683451701656,-1.6202702273288097,-2.427846415144556,32.67068031755445,0.5600004196166992,0.02159195451103102,0.34675040245056366,-0.28034225682364244,0.9738430617247698,0.033204072813461494,0.6602967320876658,0.02960118556809732,97.76789097457878,50.73706303423775,0.3135463296371027,7,-0.5200004577636737,-0.3400001525878924,-2.1365003585815447,-2.5310006141662615,0.07499980926513494,3,0.014148986386706142,-1.0388358144280643,11.479999542236328,1.2117600068215562,11.0649995803833,1.1176440889048445,11.279999732971193,0.014148986386706142 5796,2021-07-02,12.225000381469727,12.28499984741211,11.970000267028807,12.0,1158684.0,0.017478154985128835,-1.2105245546171095,0.5294124246878098,52.73349323488694,49.73533077731789,-0.5506618670831447,-0.5241306442765907,-1.747082018411966,-2.6238303216187386,31.415646008526853,0.31499958038330256,-0.02011616533406979,0.5357504367828376,-0.13708568207886174,1.208586555644537,0.19933237735198794,0.8721684962136873,-1.305000305175783,95.60443399245166,47.8471064919534,0.33641805943084957,7,-0.6225004196166992,-0.4650001525878906,-2.0990004539489746,-2.506000518798828,0.14499950408935547,4,-0.010633955859663646,1.000004015475643,12.015000343322756,-1.0388358144280643,11.479999542236328,1.2117600068215562,11.0649995803833,-0.010633955859663646 5797,2021-07-05,12.869999885559082,12.885000228881836,12.220000267028807,12.220000267028807,1796969.0,0.05276069398468275,-1.0461549296187884,2.8888822955961593,60.593651984833365,50.46122482183195,-1.1399609538148603,-1.1654843215150237,-2.297813376520697,-3.252453600617777,29.834788016955237,0.6649999618530291,7.252205684693536e-05,1.140499925613403,0.2980790452940987,1.9829208059327073,0.7192894854537499,1.561710365773056,-1.922699813842776,99.23662380875653,49.290172186249734,0.4212104401596524,7,-0.9674997329711914,-0.9674997329711914,-2.6564998626708984,-3.0859999656677246,0.1099996566772461,0,-0.07808858767501536,-1.2105245546171095,12.225000381469727,1.000004015475643,12.015000343322756,-1.0388358144280643,11.479999542236328,-0.07808858767501536 5798,2021-07-06,12.475000381469727,13.350000381469727,12.34000015258789,12.914999961853027,2860787.0,-0.030691492432145973,-1.845070914412436,-0.6769228286290245,55.5129505859565,50.72985930274218,-0.7160068973141058,-0.7473710440151429,-1.8262793798506376,-2.8458910041312784,29.159071607594182,1.010000228881836,0.07818245536740065,0.7065003871917721,-0.1990505669072764,1.6120513412908206,0.25372491014224785,1.1592758642412964,-1.4501923034667996,60.9375126393737,10.752604729626675,0.45277547704952403,7,-0.3400001525878906,-0.3400001525878906,-2.261500358581543,-2.691000461578369,0.5649995803833008,1,-0.012024093596614382,-1.0461549296187884,12.869999885559082,-1.2105245546171095,12.225000381469727,1.000004015475643,12.015000343322756,-0.012024093596614382 5799,2021-07-07,12.364999771118164,12.6899995803833,12.024999618530273,12.619999885559082,2116116.0,-0.008817683926884423,2.36709264172946,0.5795462673368402,57.95795738460731,51.307655875947574,-0.5484585661729451,-0.6016671347730433,-1.6402827048651272,-2.7226780316578605,28.23964589049977,0.6649999618530273,0.074629731752065,0.5542498111724861,-0.38085117317150896,1.489350795516481,0.08669931900048766,1.0218003033444845,-1.2006801549072286,44.81791774255506,-11.000126305211133,0.4675504921719977,7,-0.22999954223632812,-0.22999954223632812,-2.1369996070861816,-2.5809998512268066,-0.3549995422363281,2,0.00202188214050647,-1.845070914412436,12.475000381469727,-1.0461549296187884,12.869999885559082,-1.2105245546171095,12.225000381469727,0.00202188214050647 5800,2021-07-08,11.970000267028807,12.210000038146973,11.854999542236328,12.204999923706055,1277595.0,-0.03194496655082735,1.8979645855796592,0.9215668674991748,58.543985401552746,53.00103441433795,-0.18288074226000361,-0.16014075116857462,-1.1822394885645942,-2.319087863966546,28.17394948282313,0.5100002288818359,0.06049763879264525,0.12450027465820135,-0.7778529913003744,1.0268535406167771,-0.32667635832108566,0.5756769076374884,-0.6745398049023432,7.692351855230288,-52.13665234898426,0.45117663297928784,7,0.16499996185302912,0.16499996185302912,-1.6185002326965314,-2.1610002517700178,-0.1500005722045863,3,0.007936450395591654,2.36709264172946,12.364999771118164,-1.845070914412436,12.475000381469727,-1.0461549296187884,12.869999885559082,0.007936450395591654 5801,2021-07-09,12.40999984741211,12.484999656677244,12.03499984741211,12.045000076293945,1149985.0,0.0367585271986397,-1.3376599570970573,-1.5531927845301507,56.932771173071444,54.30814204090666,-0.5305255945778207,-0.6035174702625508,-1.5519445117077524,-2.748856931750824,27.35758327364959,0.5149993896484375,0.07672401852319943,0.5469998836517327,-0.38592662689274526,1.4799263941962106,0.08053662837949283,1.0134631389239726,-0.9912669901250499,37.123745392703086,-20.844133883379456,0.46646325527223925,7,-0.27499961853027344,-0.27499961853027344,-2.001999855041504,-2.6009998321533203,-0.9099998474121094,4,-0.02578563245437504,1.8979645855796592,11.970000267028807,2.36709264172946,12.364999771118164,-1.845070914412436,12.475000381469727,-0.02578563245437504 5802,2021-07-12,12.274999618530273,12.46500015258789,12.0600004196167,12.43000030517578,926833.0,-0.01087834250940689,2.5999915229093373,-0.4246596817599826,54.808678337588866,55.425549557311264,-0.2676925324603019,-0.4697621583592557,-1.3478651899095322,-2.6008105292256367,26.06238641978007,0.4049997329711914,0.0625387120808103,0.39749965667724574,-0.5522733016137895,1.347272614968281,-0.07738682246827189,0.8723861358227634,-0.7403907097922549,28.093634817577197,-26.646554181691442,0.474886479145518,7,-0.04499959945678711,-0.1399993896484375,-1.583749771118164,-2.3509998321533203,-1.2549991607666016,0,0.0077393295300307585,-1.3376599570970573,12.40999984741211,1.8979645855796592,11.970000267028807,2.36709264172946,12.364999771118164,0.0077393295300307585 5803,2021-07-13,12.135000228881836,12.354999542236328,12.045000076293945,12.265000343322756,692792.0,-0.011405245946981113,1.0000061527670532,0.8387067003015038,55.26590413811195,55.75784464640041,0.04475451090746674,-0.3226790529122816,-1.1440828425197829,-2.4260606741201247,25.30998998700046,0.3099994659423828,0.14202744365396924,0.24250025749206472,-0.7138993871965233,1.1988999021806528,-0.23569956485222932,0.7207000798363588,-0.4914678317799144,33.533014832775784,-19.776501533104984,0.4781998223442939,7,0.32249975204467773,0.0,-1.156250238418579,-1.9760003089904785,-1.0,1,0.06963323423293866,2.5999915229093373,12.274999618530273,-1.3376599570970573,12.40999984741211,1.8979645855796592,11.970000267028807,0.06963323423293866 5804,2021-07-14,12.399999618530273,12.585000038146973,12.085000038146973,12.109999656677244,652432.0,0.02183760895345732,-1.9411834004179347,-2.230766973553884,53.92051414429474,56.252211820544865,-0.08495250590619641,-0.5779298329305558,-1.332909882843186,-2.6608985107737304,24.612602560033753,0.5,0.23858587520233243,0.48249964714050364,-0.5004953444249054,1.4654946387059127,-0.008997848642200879,0.9739971429232082,-0.6540791423662835,74.65749398075147,25.72201589370242,0.4914974957827043,7,0.2025003433227539,-0.2649993896484375,-1.2834997177124023,-2.240999698638916,-1.2599992752075195,2,0.051612932500929354,1.0000061527670532,12.135000228881836,2.5999915229093373,12.274999618530273,-1.3376599570970573,12.40999984741211,0.051612932500929354 5805,2021-07-15,12.324999809265135,12.529999732971193,12.100000381469727,12.335000038146973,879624.0,-0.006048371901000715,1.1499988079059573,-0.034483552404416494,60.33653708384194,57.096994470428754,0.04318665759027951,-0.46743267838576763,-1.204443475807503,-2.5569208942747697,24.416676640504793,0.4299993515014666,0.363235464315002,0.36974983215331925,-0.6150423602852477,1.3545420245918862,-0.12264626406596513,0.8621459283726036,-0.48283453878280014,52.727247506142206,2.7731003937909335,0.4923960962192837,7,0.2775001525878924,-0.189999580383299,-1.0922498703002912,-2.1659998893737775,-1.1099996566772443,3,-0.025557775680166928,-1.9411834004179347,12.399999618530273,1.0000061527670532,12.135000228881836,2.5999915229093373,12.274999618530273,-0.025557775680166928 5806,2021-07-16,12.140000343322756,12.56999969482422,12.010000228881836,12.385000228881836,1057468.0,-0.015010098888870504,-1.2178191645059566,24.499427808502052,60.33655091591751,57.068427684993665,0.2401111383874177,-0.21343603538366196,-0.9742137992606974,-2.3426394319907295,25.28371347979793,0.5599994659423846,0.4216590348470426,0.1340003490448023,-0.7721111561582692,1.0401118542478738,-0.31905540355673345,0.587056101646338,-0.20736496618117783,22.60872305454552,-30.791490651789644,0.45305575260153613,7,0.46249961853027166,-0.005000114440919745,-0.9070005416870135,-1.9200005531311053,-0.6900005340576207,4,-0.02635919600072678,1.1499988079059573,12.324999809265135,-1.9411834004179347,12.399999618530273,1.0000061527670532,12.135000228881836,-0.02635919600072678 5807,2021-07-19,11.704999923706055,12.085000038146973,11.645000457763672,12.05500030517578,1375811.0,-0.03583199401274806,1.1463402152978721,1.4285736528857451,57.30594298288109,57.26764906242973,0.5503530219563348,0.229802319075592,-0.5027798455315526,-1.883878468288673,25.60239631461856,0.4949998855590838,0.44959739826318135,-0.2987500667572025,-1.2077569950397784,0.6102568615253734,-0.7532535308984905,0.15575339738408545,1.6450004577636719,6.38292475810649,-50.02176246557867,0.454503464141288,7,0.46250009536743164,0.43000030517578125,-0.40199995040893555,-1.4850001335144043,-0.005000114440919745,0,-0.0175138765520938,-1.2178191645059566,12.140000343322756,1.1499988079059573,12.324999809265135,-1.9411834004179347,12.399999618530273,-0.0175138765520938 5808,2021-07-20,11.760000228881836,12.119999885559082,11.43000030517578,11.899999618530273,2045507.0,0.004698872749617777,1.3793092108508482,0.39999782017536895,53.48259686084462,56.770386782011656,0.428304816167719,0.1800977678136011,-0.5325291279915341,-1.918421242800342,25.452794101218117,0.6899995803833026,0.44596928735521324,-0.24124975204467702,-1.1527718600453305,0.6702723559559765,-0.6970108060450038,0.2145113019556497,1.55590015411377,28.57142857142868,-27.618358135764662,0.4557610540003266,7,0.24749994277954102,0.375,-0.3020000457763672,-1.385000228881836,0.2799997329711914,1,-0.06292514938059013,1.1463402152978721,11.704999923706055,-1.2178191645059566,12.140000343322756,1.1499988079059573,12.324999809265135,-0.06292514938059013 5809,2021-07-21,11.899999618530273,12.079999923706055,11.619999885559082,11.960000038146973,1186482.0,0.01190470977242053,2.0666649712467375,0.42857629427792915,48.41378185439155,55.64480861010486,0.2407231658741953,0.06467934395082153,-0.6359422658028553,-2.036813580112872,25.295107198311033,0.46000003814697266,0.3431835814267057,-0.1147503376007073,-1.0109910024641575,0.7814903272627429,-0.5628706700324333,0.3333699948310187,1.3404647613525391,41.2280320167044,-9.301607823673798,0.4481203324317254,7,0.10750055313110352,0.2350006103515625,-0.4419994354248047,-1.5249996185302734,0.03500080108642578,2,-0.0642856650564263,1.3793092108508482,11.760000228881836,1.1463402152978721,11.704999923706055,-1.2178191645059566,12.140000343322756,-0.0642856650564263 5810,2021-07-22,11.755000114440918,12.085000038146973,11.734999656677244,11.979999542236328,673311.0,-0.012184832667016865,-1.6415088907522282,3.749964237463244,43.398866358758156,54.14104140851449,0.3933864377522198,0.19776598527095857,-0.4657644057335002,-1.8759722595960753,24.830913366804833,0.35000038146972834,0.2877169262601722,-0.24574985504150426,-1.1493758540702803,0.6578761439872718,-0.6975628545558923,0.20606314447288376,1.4130457024536138,28.508770462181005,-15.64508128854456,0.4518129995143877,7,0.252500057220459,0.38000011444091797,-0.2969999313354492,-1.380000114440918,0.34999942779541016,3,-0.05231814250368594,2.0666649712467375,11.899999618530273,1.3793092108508482,11.760000228881836,1.1463402152978721,11.704999923706055,-0.05231814250368594 5811,2021-07-23,12.125,12.265000343322756,11.9350004196167,11.954999923706055,992809.0,0.03147595763138611,-2.1428701180744945,-0.755557816122647,38.660569725849605,52.34680711832124,-0.023794370203528814,-0.1267517695012632,-0.7875529692652332,-2.228775988590044,24.810095375943707,0.5100002288818377,0.2312053363613238,0.0912500381469723,-0.7775294999862989,0.9600295762802435,-0.3431397309196633,0.5256398072136079,0.9735239964257811,83.23349258361196,44.1450770157155,0.43438976906663523,7,-0.11749982833862305,0.010000228881835938,-0.6669998168945312,-1.75,-0.024999618530273438,4,-0.07505153380718432,-1.6415088907522282,11.755000114440918,2.0666649712467375,11.899999618530273,1.3793092108508482,11.760000228881836,-0.07505153380718432 5812,2021-07-26,12.300000190734865,12.335000038146973,12.06999969482422,12.09000015258789,567690.0,0.01443300542143211,-1.1199946594442167,1.2352937876561045,47.145182323065306,51.44450469442717,-0.21777684789549134,-0.233383707983025,-0.9054147496834819,-2.386473589965016,25.420372938591985,0.26500034332275213,0.20366715861172224,0.2152502059936534,-0.5842133889214072,1.014713800908714,-0.18448159146387688,0.6149820034511837,0.7317828580409156,96.13261240451419,57.33735551006371,0.3997317974575301,7,-0.2925000190734881,-0.16499996185302912,-0.8732500076293963,-1.925000190734865,-0.23000049591064453,0,-0.06910572099909429,-2.1428701180744945,12.125,-1.6415088907522282,11.755000114440918,2.0666649712467375,11.899999618530273,-0.06910572099909429 5813,2021-07-27,12.3149995803833,12.3149995803833,12.104999542236328,12.229999542236328,595512.0,0.0012194625541335213,3.941175150624376,0.40476201288822145,49.15824494174713,50.915363671921874,-0.22859769362871774,-0.15803732158986783,-0.8616654798774519,-2.38167211915437,26.586398844320236,0.21000003814697266,0.15339745849308706,0.16774959564208913,-0.4764020173022505,0.8119012085864288,-0.1543262108300798,0.48982540211425807,0.6527121586484803,97.2027337768696,56.72508010341116,0.32207580647216943,7,-0.3149995803833008,-0.17999935150146484,-0.888249397277832,-1.9399995803833008,-0.3149995803833008,1,-0.04993908177616224,-1.1199946594442167,12.300000190734865,-2.1428701180744945,12.125,-1.6415088907522282,11.755000114440918,-0.04993908177616224 5814,2021-07-28,12.234999656677244,12.34000015258789,12.140000343322756,12.324999809265135,389330.0,-0.00649613694128659,2.3333068425652375,-1.058824849375624,54.990578189532485,50.321368239220824,-0.19496728028325627,-0.01957832713882901,-0.7190245705610341,-2.283732214132435,27.433825508936472,0.19999980926513494,0.120518418820172,0.04999966621398677,-0.5128687900350766,0.6128681224630501,-0.2314345619105449,0.33143389433851844,0.6712036250002971,82.64456035650026,36.44922833532628,0.28143422812453167,7,-0.23499965667724432,-0.09999942779540838,-0.8082494735717756,-1.8599996566772443,0.015000343322755683,2,-0.015937858626566936,3.941175150624376,12.3149995803833,-1.1199946594442167,12.300000190734865,-2.1428701180744945,12.125,-0.015937858626566936 5815,2021-07-29,12.1850004196167,12.385000228881836,12.104999542236328,12.3100004196167,779518.0,-0.004086574455542169,1.0363714549275553,1.3888865341414827,45.03311760190752,48.62098675988638,-0.18653112676640404,0.04617744421778802,-0.5985814707169261,-2.2202446780938683,27.75693444167715,0.2800006866455078,0.09276951934473132,-0.008499574661254172,-0.5656642747023177,0.5486651253798094,-0.28708192468178595,0.2700827753592776,0.6621547430007713,55.55557910307952,7.873492054122529,0.27858235002053133,7,-0.2775001525878906,-0.05000019073486328,-0.7582502365112305,-1.8100004196166992,0.039999961853027344,3,-0.020517028427633366,2.3333068425652375,12.234999656677244,3.941175150624376,12.3149995803833,-1.1199946594442167,12.300000190734865,-0.020517028427633366 5816,2021-07-30,12.095000267028807,12.199999809265135,11.885000228881836,12.104999542236328,782357.0,-0.007386142756548475,2.1499988079060057,0.07999420166017046,45.94595407320532,47.35876576992241,-0.1157587937815574,0.13274484829316968,-0.43947174041801595,-2.118292264670071,27.54375653348259,0.314999580383299,0.04908376657454383,-0.09199972152710068,-0.6506483371030622,0.4666488940488609,-0.37132402931508146,0.1873245862608801,0.6954687012909968,42.000007629394176,-7.822810376465505,0.2793243077879805,7,-0.18749999999999822,0.03999996185302912,-0.6682500839233381,-1.7200002670288068,0.40999984741211115,4,0.000826727985676845,1.0363714549275553,12.1850004196167,2.3333068425652375,12.234999656677244,3.941175150624376,12.3149995803833,0.000826727985676845 5817,2021-08-02,11.864999771118164,12.210000038146973,11.824999809265135,12.199999809265135,829004.0,-0.01901616294607522,1.169012344020749,33.50243204577355,44.15582807091711,46.32245812659712,0.15569774645388001,0.29891850319844515,-0.14928202538744983,-1.8625784267581125,26.543080902238646,0.3850002288818377,-0.029930010703573373,-0.27175021171569824,-0.7461724817010289,0.20267205826963242,-0.5089613467083627,-0.0345390767230338,0.8710504506758792,7.142844978653333,-42.89233869515992,0.23721113499266508,8,0.13750028610229492,0.2700004577636719,-0.5572497844696045,-1.489999771118164,0.3150005340576154,0,0.019806204372932346,2.1499988079060057,12.095000267028807,1.0363714549275553,12.1850004196167,2.3333068425652375,12.234999656677244,0.019806204372932346 5818,2021-08-03,12.324999809265135,12.34000015258789,11.670000076293945,11.875,1964450.0,0.03876949405989083,1.7916641003582237,-1.3432828597700381,48.502996747606545,46.3323708925099,-0.24108101010896554,-0.18223887363045144,-0.5538221373640102,-2.2976974462691384,24.86650975681241,0.6700000762939453,-0.08807002610968517,0.19574985504150177,-0.26055405686870436,0.6520537669517079,-0.03240210091360041,0.42390181099660396,0.35880841586417844,91.60833471160336,42.84170458810702,0.22815195595510274,8,-0.2974996566772443,-0.189999580383299,-1.0057499408721906,-1.9239997863769513,-0.4099998474121076,1,-0.020689664777862493,1.169012344020749,11.864999771118164,2.1499988079060057,12.095000267028807,1.0363714549275553,12.1850004196167,-0.020689664777862493 5819,2021-08-04,12.390000343322756,12.609999656677244,12.270000457763672,12.420000076293945,1336694.0,0.005273877084262413,-1.5185172103208813,-0.06666610152608779,51.30261647063147,47.210565349384716,-0.25620845159792616,-0.2585251108501243,-0.5796783817233706,-2.335142590562578,23.98417295244827,0.33999919891357244,-0.09835719861279912,0.259500360488893,-0.19965092129675277,0.7186516422745388,0.029924719596071014,0.48907600138171503,0.24365556500841556,76.5958072805968,27.159878576782674,0.22957564089282287,8,-0.25000047683716,-0.16000032424926935,-0.9912502765655535,-1.989000320434572,-0.42000007629394887,2,-0.0314770244161402,1.7916641003582237,12.324999809265135,1.169012344020749,11.864999771118164,2.1499988079060057,12.095000267028807,-0.0314770244161402 5820,2021-08-05,12.0649995803833,12.350000381469727,12.010000228881836,12.25,806939.0,-0.026230892165762132,-1.3050926359959785,6.166735543758511,48.5768357414663,48.31237268445324,0.1311857055790533,0.07795444368149163,-0.2367172385274401,-1.9770752037674466,23.162609892930014,0.38000011444091975,-0.09582871862461317,-0.07025036811828578,-0.5243482994540987,0.3838475632175271,-0.2972993337861922,0.15679859754962067,0.5450000762939435,42.02124259760717,-10.361673785270831,0.22704896566790633,8,0.07500028610229492,0.3250007629394531,-0.6137495040893555,-1.6639995574951172,0.0950002670288086,3,0.015333644927555179,-1.5185172103208813,12.390000343322756,1.7916641003582237,12.324999809265135,1.169012344020749,11.864999771118164,0.015333644927555179 5821,2021-08-06,12.09000015258789,12.295000076293945,12.029999732971193,12.125,501552.0,0.002072156906266276,-2.4193441210853934,0.1891879352740132,58.65168905336373,49.590873432264175,0.11253226783615311,0.029250800762959273,-0.24325781080323772,-1.9677297308582133,21.9863286040916,0.26500034332275213,-0.07649138029940872,-0.029249811172485707,-0.4647564055393669,0.4062567831943955,-0.24700310835592632,0.1885034860109549,0.5199995040893537,44.68087912578471,-12.962199550883497,0.2177532971834406,8,0.04999971389770508,0.3000001907348633,-0.505000114440918,-1.689000129699707,0.48999977111816406,4,0.011166271892307567,-1.3050926359959785,12.0649995803833,-1.5185172103208813,12.390000343322756,1.7916641003582237,12.324999809265135,0.011166271892307567 5822,2021-08-09,12.369999885559082,12.404999732971193,12.029999732971193,12.079999923706055,693482.0,0.023159613683814362,1.0833353201567,-8.28574931880109,62.4489735544145,51.06762105589388,-0.17488479862885242,-0.25641327216293774,-0.5011633172759904,-2.2097140291825017,20.836322470470613,0.375,-0.013546018551544137,0.24599990844726527,-0.19863590610929371,0.6906357230038243,0.023682001168985778,0.46831781572554476,0.1927997970581039,74.4680980580546,12.60453525415027,0.22231790727827977,8,-0.23000001907348633,0.020000457763671875,-0.6887497901916504,-1.9689998626708984,0.10500049591064453,0,0.010913519008147965,-2.4193441210853934,12.09000015258789,-1.3050926359959785,12.0649995803833,-1.5185172103208813,12.390000343322756,0.010913519008147965 5823,2021-08-10,12.979999542236328,13.06999969482422,12.3100004196167,12.404999732971193,1873699.0,0.04931282638000423,1.0132428079704376,1.9827582237977885,68.49314889533814,52.56790668987229,-0.7606216173319034,-0.8430873709953186,-1.082169705495577,-2.7789786842531328,20.11490388269918,0.7599992752075213,0.058974376361740966,0.8137495994567878,0.22687691640907026,1.4006222825045054,0.5203132579329282,1.1071859409806475,-1.5499992370605487,91.50941528938617,25.91878401439719,0.29343634152385883,8,-0.6099996566772461,-0.5899991989135742,-1.0774993896484375,-2.3914995193481445,-0.06499958038330078,1,-0.061633225367796585,1.0833353201567,12.369999885559082,-2.4193441210853934,12.09000015258789,-1.3050926359959785,12.0649995803833,-0.061633225367796585 5824,2021-08-11,13.039999961853027,13.234999656677244,12.864999771118164,13.079999923706055,997144.0,0.004622528638884793,1.1142885169250334,-0.06956517412440251,72.6631287099936,55.63790792410408,-0.7760323051065345,-0.8987621703597348,-1.1152668658506677,-2.795884947232711,19.17467825831938,0.36999988555908025,0.08860688975507891,0.8417500019073483,0.14222941314959492,1.5412705906651016,0.4919897075284716,1.191510296286225,-1.5771996688842798,84.08165012981667,13.230332032845993,0.3497602943788763,8,-0.5875000953674316,-0.7074999809265154,-0.9049997329711914,-2.2189998626708984,0.2799997329711932,2,-0.0862730063873508,1.0132428079704376,12.979999542236328,1.0833353201567,12.369999885559082,-2.4193441210853934,12.09000015258789,-0.0862730063873508 5825,2021-08-12,12.010000228881836,13.140000343322756,11.9399995803833,13.104999542236328,4612690.0,-0.07898770981474945,1.060085527737572,27.375008940705243,48.35479623027231,55.90555705266708,0.25315505876977795,0.11218012417051426,-0.06639287587641007,-1.727448783776735,17.42555899067145,1.200000762939455,0.08540989628436257,-0.17249975204467738,-0.8741855727450751,0.5291860686557204,-0.5233426623948763,0.1783431583055215,-0.4763119613647486,5.405455164054073,-61.24080070570528,0.35084291035019916,8,0.44249963760375977,0.32249975204467596,0.125,-1.1599998474121094,0.6999998092651367,3,-0.0033305546287032417,1.1142885169250334,13.039999961853027,1.0132428079704376,12.979999542236328,1.0833353201567,12.369999885559082,-0.0033305546287032417 5826,2021-08-13,11.81999969482422,12.085000038146973,11.44499969482422,12.0,3162209.0,-0.01582019404135393,2.6571408330199735,0.16438394342399615,43.162388401802694,55.79517486720992,0.4470573159841056,0.29194603358814497,0.12663972946534763,-1.497810392817751,15.990027657412664,0.6400003433227521,0.06270964719760386,-0.34650025367736603,-1.0666178500085781,0.37361734265384605,-0.7065590518429712,0.013558544488239122,1.4149999618530238,20.94972111685392,-40.23310750127321,0.36005879816560593,8,0.5199999809265119,0.5125002861022914,0.3150005340576154,-0.784999370574953,0.4250001907348615,4,0.028764819066515734,1.060085527737572,12.010000228881836,1.1142885169250334,13.039999961853027,1.0132428079704376,12.979999542236328,0.028764819066515734 5827,2021-08-16,11.5,12.06999969482422,11.4399995803833,11.734999656677244,1781500.0,-0.02707273291761103,-2.549291461268798,1.3055514347475976,39.318489350474316,54.77467404530634,0.7932563152193932,0.6279979743147237,0.437633749783398,-1.1411960013350075,15.3518257617453,0.6300001144409197,0.06479053211530506,-0.6562499523162835,-1.4091171852644102,0.09661728063184327,-1.0326835687903468,-0.2798163358422201,1.6991996574401842,3.342641619301733,-51.08280783450059,0.3764336164740631,8,0.8374996185302734,0.8324999809265119,0.6350002288818359,-0.38499975204467773,0.8500003814697266,0,0.09391303684400465,2.6571408330199735,11.81999969482422,1.060085527737572,12.010000228881836,1.1142885169250334,13.039999961853027,0.09391303684400465 5828,2021-08-17,11.020000457763672,11.449999809265135,10.954999923706056,11.449999809265135,2522534.0,-0.04173909062924597,1.302328521336834,1.8297871476979954,35.58720189766436,53.028516870532215,1.194264108345914,1.1064440234270911,0.9147923305133396,-0.623871653996531,15.41966740682449,0.5450000762939435,0.05742929118743767,-1.0992495059967045,-1.993560434160715,-0.20493857783269398,-1.5464049700787097,-0.6520940419146992,2.1088311965942363,2.850900950453612,-46.02198286962102,0.4471554640820051,8,1.0749993324279785,1.0749993324279785,1.1624996662139893,0.21499967575073242,1.8099994659423828,1,0.13203265546881138,-2.549291461268798,11.5,2.6571408330199735,11.81999969482422,1.060085527737572,12.010000228881836,0.13203265546881138 5829,2021-08-18,11.135000228881836,11.260000228881836,10.970000267028807,11.145000457763672,1248998.0,0.010435550484677591,1.4166686534900688,0.023256381310616726,37.73364733270989,51.823718158448166,0.9862342805980813,0.9815167334793635,0.8038709424013923,-0.7040117501429872,15.49117529870323,0.2899999618530291,0.07465780734735183,-0.9459997653961185,-1.9397092215595801,0.047709690767343105,-1.4428544934778493,-0.4491450373143877,1.8634015216369608,8.237998654817458,-38.14590309772471,0.49685472808173053,8,0.9599995613098145,0.9599995613098145,1.1612498760223389,0.09999990463256836,1.8400001525878906,2,0.1598562816688811,1.302328521336834,11.020000457763672,-2.549291461268798,11.5,2.6571408330199735,11.81999969482422,0.1598562816688811 5830,2021-08-19,11.140000343322754,11.234999656677246,10.914999961853027,10.949999809265137,1528605.0,0.0004490448440179762,-1.4615339471078017,-18.999618539004388,38.61740692528701,49.597686810884085,0.9344967398337634,0.9782346055634559,0.8109897178804655,-0.6740566149586193,15.587760430299664,0.31999969482421875,0.0432026527150029,-0.9102496623992913,-1.9814733582425532,0.16097403344397065,-1.4458615103209222,-0.3746378144776603,1.735797297587279,19.2308005810077,-26.563060502976434,0.5356118479216307,8,0.9349994659423828,0.9349994659423828,1.2287497520446777,0.10299968719482422,1.9499998092651367,3,0.19569113862802934,1.4166686534900688,11.135000228881836,1.302328521336834,11.020000457763672,-2.549291461268798,11.5,0.19569113862802934 5831,2021-08-20,11.21500015258789,11.279999732971193,11.100000381469727,11.149999618530273,1081770.0,0.006732478182560397,-1.1818234362537352,0.3421071123826733,41.95545208873513,47.320628870253046,0.8072124529688018,0.8765031208122949,0.7239233742409006,-0.7158329911446302,15.344329615049096,0.17999935150146662,-0.005570422973042,-0.7897498607635498,-1.923107308949012,0.34360758742191244,-1.35642858485628,-0.22307113667081957,1.5039336739975813,25.9740484929052,-23.688206758127873,0.566678724092731,8,0.8599996566772461,0.8599996566772461,1.153749942779541,0.0279998779296875,2.630000114440916,4,0.1333035992169922,-1.4615339471078017,11.140000343322754,1.4166686534900688,11.135000228881836,1.302328521336834,11.020000457763672,0.1333035992169922 5832,2021-08-23,11.449999809265135,11.579999923706055,11.3149995803833,11.390000343322756,772801.0,0.02095404846009008,-1.5238008737431994,0.9230611226854701,38.532111697120094,43.991624737117704,0.4782833653543417,0.6056083558482079,0.4817569826101167,-0.9129355247575308,14.732885949653756,0.36499977111816406,-0.019971934676723535,-0.5122501850128192,-1.6626113035739518,0.6381109335483135,-1.0874307442933855,0.06293037426774717,1.1246193081417406,80.45110948898801,34.603714246586776,0.5751805592805661,8,0.6250000000000018,0.6250000000000018,0.9187502861022967,-0.17399978637695135,1.945000648498537,0,0.06943232223031548,-1.1818234362537352,11.21500015258789,-1.4615339471078017,11.140000343322754,1.4166686534900688,11.135000228881836,0.06943232223031548 5833,2021-08-24,11.699999809265135,11.835000038146973,11.479999542236328,11.494999885559082,832880.0,0.0218340614990844,-2.0212729692877085,3.416695806974773,41.37499332427974,40.515165249816164,0.030867119752489458,0.32377168829490266,0.2321831828162697,-1.123806678167865,13.903234794897426,0.3850002288818377,-0.061441776635751566,-0.23150019645691167,-1.3750176225390973,0.912017229625274,-0.8032589094980054,0.34025851658418205,0.7418497756974336,85.3260632949443,41.5766424426162,0.571758713041093,8,0.3275003433227557,0.3750000000000018,0.4512503147125262,-0.28399944305419744,1.8350000381469744,1,0.0555556053676054,-1.5238008737431994,11.449999809265135,-1.1818234362537352,11.21500015258789,-1.4615339471078017,11.140000343322754,0.0555556053676054 5834,2021-08-25,12.039999961853027,12.05500030517578,11.635000228881836,11.75,1171891.0,0.029059842575266392,1.6249951571324444,1.4146344867369562,49.68867220011629,40.66337369090994,-0.5206526377906986,-0.03329336366969926,-0.10552660210575837,-1.4245709943725213,12.964404207996388,0.42000007629394354,-0.13409519536120307,0.1182499408721931,-1.0176717994946927,1.2541716812390789,-0.4497109293112498,0.686210811055636,0.2797016532607781,98.68418080655742,52.45588902177103,0.5679608701834427,8,-0.5399999618530273,0.034999847412109375,0.0312502384185791,-0.6239995956420898,1.9149999618530273,2,0.06561461497973631,-2.0212729692877085,11.699999809265135,-1.5238008737431994,11.449999809265135,-1.1818234362537352,11.21500015258789,0.06561461497973631 5835,2021-08-26,11.9350004196167,12.085000038146973,11.904999732971193,12.0,547873.0,-0.008720892239950429,-1.8799829102866876,-0.22413651356355255,48.10745060978123,41.212825047352,-0.4776395202600767,0.05482752810259939,0.011228937864771638,-1.2822403699202898,11.910111743795152,0.18000030517577947,-0.29407038015096276,0.025750398635864258,-1.1034562396552285,1.154957036926957,-0.5388529205096813,0.5903537177814098,0.2723250632362433,84.77160702408004,36.76347905634335,0.5646033191455462,8,-0.4350004196166992,0.1399993896484375,0.13624978065490723,-0.5190000534057617,1.8149995803833008,3,0.08713866152393712,1.6249951571324444,12.039999961853027,-2.0212729692877085,11.699999809265135,-1.5238008737431994,11.449999809265135,0.08713866152393712 5836,2021-08-27,12.104999542236328,12.154999732971193,11.885000228881836,11.914999961853027,947971.0,0.014243746681417147,-1.16000427247725,-2.9230893378523115,46.675025182041814,42.030217917526166,-0.6738192448406828,-0.12056552110642116,-0.13045053410568386,-1.4094213508599083,11.483457241127345,0.26999950408935725,-0.48231657321563404,0.1952495574951172,-0.9343121622326187,1.324811277222853,-0.36953130236875076,0.7600304173589851,-1.1899995803833008,94.04759742235484,47.34637326587347,0.5647808598638675,8,-0.5699996948242188,-0.029999732971191406,-0.03374934196472168,-0.6889991760253906,1.6800003051757812,4,0.08137138765802798,-1.8799829102866876,11.9350004196167,1.6249951571324444,12.039999961853027,-2.0212729692877085,11.699999809265135,0.08137138765802798 5837,2021-08-30,12.100000381469727,12.274999618530273,12.074999809265135,12.145000457763672,567839.0,-0.00041298314379600853,-3.2104681978797385,-0.23684302988018813,36.982250357204926,42.185223301919564,-0.6423047833889424,-0.10230314241811911,-0.11675462421331773,-1.3569511617870518,11.285645240275372,0.1999998092651385,-0.5166142636772566,0.1785003662109368,-0.953986635335994,1.3109873677578676,-0.3877431345625286,0.7447438669844022,-1.1602004241943362,77.98751946335132,35.427689004492265,0.5662435007734659,8,-0.5050005912780762,-0.025000572204589844,-0.028750181198120117,-0.6840000152587891,1.8499994277954084,0,0.14421486202855172,-1.16000427247725,12.104999542236328,-1.8799829102866876,11.9350004196167,1.6249951571324444,12.039999961853027,0.14421486202855172 5838,2021-08-31,12.06999969482422,12.329999923706055,12.024999618530273,12.135000228881836,796296.0,-0.0024793955123711964,-2.9354703747000555,1.44445386343403,35.52237335836233,41.93952619365872,-0.5003115298792711,-0.09737859610969757,-0.08016077970805036,-1.2810560881458937,11.544163742484608,0.30500030517578125,-0.5168790031385395,0.16124968528747807,-0.9577716125997906,1.2802709831747467,-0.39826096365615626,0.7207603342311124,-1.076791751098634,62.58987869806272,24.237894303154206,0.5595106489436347,8,-0.4474997520446795,0.005000114440916192,0.001250505447385919,-0.653999328613283,1.4250001907348615,1,0.10977637087328418,-3.2104681978797385,12.100000381469727,-1.16000427247725,12.104999542236328,-1.8799829102866876,11.9350004196167,0.10977637087328418 5839,2021-09-01,12.0,12.220000267028807,11.914999961853027,12.210000038146973,1027892.0,-0.005799477762558514,1.652170848312233,3.2307432729834504,49.79078997036823,43.18101319866775,-0.3293418705987179,-0.0612343563029043,0.0015574426748301562,-1.1643366937565869,11.126822694037777,0.3050003051757795,-0.4730196310695973,0.11075000762939524,-0.986338082960847,1.2078380982196375,-0.4377940376657268,0.6592940529245173,-0.9265845374755859,25.84266291768821,-15.987932960035984,0.5485440452951214,9,-0.2849998474121094,0.07499980926513672,0.06750011444091797,-0.5839996337890625,1.869999885559082,2,0.12791665395100904,-2.9354703747000555,12.06999969482422,-3.2104681978797385,12.100000381469727,-1.16000427247725,12.104999542236328,0.12791665395100904 5840,2021-09-02,12.25,12.385000228881836,11.975000381469727,12.005000114440918,1113930.0,0.02083333333333326,-1.6885293060050341,-1.1666659097824261,58.775527363091086,45.04991045137397,-0.4529641053723257,-0.3126960441434008,-0.2466337467081221,-1.3668066443078857,11.501637305462301,0.4099998474121094,-0.3558099824801122,0.35149998664855886,-0.7549074014895254,1.4579073747866431,-0.20170370742048327,0.904703680717601,-1.1011894698046873,72.99995422363281,27.349603054133482,0.5532036940690425,9,-0.40000009536743164,-0.17500019073486328,-0.18249988555908203,-0.8339996337890625,1.75,3,0.13918366724131048,1.652170848312233,12.0,-2.9354703747000555,12.06999969482422,-3.2104681978797385,12.100000381469727,0.13918366724131048 5841,2021-09-03,12.225000381469727,12.475000381469727,12.140000343322756,12.164999961853027,897450.0,-0.002040785186144811,-5.0909287949855555,0.24489978629900233,66.82137897523452,48.19316237116446,-0.3013159500850566,-0.29203685855601336,-0.20170291636754278,-1.294738173923193,11.961734355179203,0.3350000381469709,-0.2482106601332923,0.31975035667419505,-0.7932040945113314,1.4327048078597215,-0.2367268689185682,0.8762275822669583,-0.9772946753794916,55.35717630870415,4.175276241560155,0.5564772255927631,9,-0.24750041961669922,-0.15000057220458984,-0.2037501335144043,-0.8090000152587891,2.2849998474121094,4,0.12474434118152011,-1.6885293060050341,12.25,1.652170848312233,12.0,-2.9354703747000555,12.06999969482422,0.12474434118152011 5842,2021-09-06,12.505000114440918,12.640000343322756,12.329999923706055,12.414999961853027,874916.0,0.022903862923031593,-1.3846165132230632,1.4999920527696098,87.97958792426985,53.37145066005225,-0.464805246655958,-0.5917431203548436,-0.4521428488259325,-1.5271278069522047,12.306034352133329,0.4149999618530291,-0.12989818073553216,0.5930000782012943,-0.533379088894943,1.7193792452975316,0.029810494653174757,1.1561896617494138,-1.1345649408127336,81.37928857248822,23.088963485656762,0.5631895835481191,9,-0.36749982833862305,-0.43000030517578125,-0.4837498664855957,-1.0889997482299805,1.875,0,0.10235903408693559,-5.0909287949855555,12.225000381469727,-1.6885293060050341,12.25,1.652170848312233,12.0,0.10235903408693559 5843,2021-09-07,12.18000030517578,12.645000457763672,12.149999618530273,12.489999771118164,1009354.0,-0.02598958866780221,-1.6756741431126827,-3.444432670707433,74.13398327169308,56.08759633467189,-0.07214367748598072,-0.34757036039554734,-0.09381914821913462,-1.1539764054132835,11.191886006901663,0.49500083923339844,-0.033713994527493796,0.30800023078918315,-0.7103233548110008,1.3263238163893671,-0.20116156201090973,0.817162023589276,-0.6572173111842474,36.30139223291561,-27.15033663519231,0.5091617928000924,9,0.08500003814697443,-0.10500049591064275,-0.11125016212463201,-0.7520003318786603,1.9650001525878924,1,0.14532015268810872,-1.3846165132230632,12.505000114440918,-5.0909287949855555,12.225000381469727,-1.6885293060050341,12.25,0.14532015268810872 5844,2021-09-08,11.914999961853027,12.145000457763672,11.90999984741211,12.140000343322756,998516.0,-0.021757006295816117,1.0,0.7258089325597293,65.979391173646,58.07336750843465,0.19362217925417902,-0.18042403994499523,0.18873408972760508,-0.8404714907992634,9.537665032403345,0.2700004577636701,0.06081620313459979,0.09924988746643137,-0.7591467693305507,0.9576465442634134,-0.3299484409320588,0.5284482158649215,-0.23510652293339618,0.6802871141190392,-65.54100035754584,0.429198328398491,9,0.35000038146972656,0.15999984741210938,0.16625022888183594,-0.45399999618530273,2.1000003814697283,2,0.13260595289673272,-1.6756741431126827,12.18000030517578,-1.3846165132230632,12.505000114440918,-5.0909287949855555,12.225000381469727,0.13260595289673272 5845,2021-09-09,11.970000267028807,12.005000114440918,11.53499984741211,11.845000267028807,1017443.0,0.004616055841533129,3.8205231034077136,-0.5555546136565886,65.69648226699492,60.1868627400961,0.16104423115405275,-0.25146756473353626,0.13504037657676982,-0.8484861748562338,10.077454813027067,0.4700002670288086,0.1328454766336442,0.1562501907348608,-0.7004255013216572,1.0129258827913787,-0.2720876552933973,0.5845880367631189,0.6750001907348651,39.18920544367294,-30.79611548839943,0.4283378460282588,9,0.11999988555908381,0.1049995422363299,0.2149996757507342,-0.29250001907348455,2.104999542236328,3,0.15873012332036418,1.0,11.914999961853027,-1.6756741431126827,12.18000030517578,-1.3846165132230632,12.505000114440918,0.15873012332036418 5846,2021-09-10,12.15999984741211,12.255000114440918,11.864999771118164,11.994999885559082,836403.0,0.015872980463221387,1.1971819634917864,1.3199996948242188,65.04238803509367,63.30465581541707,-0.022722619606796002,-0.43709947715614916,-0.0581878256208892,-0.9901737596146258,9.92812324878583,0.3900003433227539,0.14599903451573581,0.3292497634887699,-0.541329322376324,1.1998288493538638,-0.10603977944377618,0.764539306421316,0.4628005981445309,56.30627534538456,-11.844813412891199,0.4352895429325468,9,-0.06999969482421875,-0.08500003814697266,0.10500025749206543,-0.3774995803833008,2.0299997329711914,4,0.15131580392079358,3.8205231034077136,11.970000267028807,1.0,11.914999961853027,-1.6756741431126827,12.18000030517578,0.15131580392079358 5847,2021-09-13,12.579999923706055,12.595000267028807,12.154999732971193,12.18000030517578,1285578.0,0.034539480391797106,1.0465126594631042,2.4242406727740478,67.39132155626214,66.84565005962816,-0.4106596571965824,-0.8137621215901483,-0.49739609645710914,-1.3580029989947384,9.999862043510936,0.44000053405761363,0.18776737635741014,0.6952498435974128,-0.22169272479077407,1.6121924119855997,0.23677855940331938,1.1537211277915063,0.021044509887694574,94.14409925080761,27.00204030234471,0.45847128419409366,9,-0.48999977111816406,-0.505000114440918,-0.3149998188018799,-0.5299997329711914,1.1450004577636719,0,0.15341814919560082,1.1971819634917864,12.15999984741211,3.8205231034077136,11.970000267028807,1.0,11.914999961853027,0.15341814919560082 5848,2021-09-14,12.475000381469727,12.600000381469727,12.40999984741211,12.539999961853027,717047.0,-0.008346545538403749,1.0540551686453217,-0.162499105929475,59.47714482445099,67.9219117100818,-0.27062870230634317,-0.6262782209084818,-0.4004869211318933,-1.2083861553728248,9.31538873336486,0.1900005340576172,0.2244192835639467,0.5175003051757816,-0.33948028420005194,1.3744808945516152,0.08901001048786483,0.9459905998636984,-0.9400005340576172,88.2629166838298,24.073425910134787,0.4284902946879167,9,-0.38500022888183594,-0.40000057220458984,-0.21000027656555176,-0.3400001525878906,1.1599998474121094,1,0.1527053847469908,1.0465126594631042,12.579999923706055,1.1971819634917864,12.15999984741211,3.8205231034077136,11.970000267028807,0.1527053847469908 5849,2021-09-15,12.914999961853027,13.020000457763672,12.43000030517578,12.479999542236328,2095005.0,0.035270506367027776,-1.2056126077787819,-6.692357351409246,68.63118946156145,69.01698527657851,-0.633841283756448,-0.9761341616274422,-0.8400846497022911,-1.6011720408519778,8.866924293922606,0.5900001525878924,0.31437747917742875,0.8684998989105228,0.001520290144428671,1.735479507676617,0.43501009452747574,1.3019897032935699,-1.358700103759766,92.92926244078873,30.048512758121184,0.4334898043830473,9,-0.6374998092651367,-0.8400001525878906,-0.5349998474121094,-0.7799997329711914,0.5799999237060547,2,0.09523813391743641,1.0540551686453217,12.475000381469727,1.0465126594631042,12.579999923706055,1.1971819634917864,12.15999984741211,0.09523813391743641 5850,2021-09-16,13.31999969482422,13.449999809265135,12.914999961853027,12.9399995803833,2147023.0,0.031358864434180234,-1.488375136120572,0.8735626388033303,71.20420695513701,69.50396616323434,-0.9734707797117785,-1.2747995147934468,-1.2272341504181217,-1.9610415932948335,8.546599550966851,0.5349998474121076,0.42908667543237655,1.1644996643066428,0.23172852278297285,2.0972708058303127,0.6981140935448078,1.6308852350684777,-1.705151812744143,91.79810023267268,31.5023449191024,0.4663855707618352,9,-0.8274998664855975,-1.1374998092651385,-0.9274997711181658,-1.1849994659423846,0.5150003433227521,3,0.05217722705869088,-1.2056126077787819,12.914999961853027,1.0540551686453217,12.475000381469727,1.0465126594631042,12.579999923706055,0.05217722705869088 5851,2021-09-17,12.710000038146973,13.420000076293945,12.710000038146973,13.345000267028807,3089165.0,-0.04579577107004562,-1.236219786557252,-1.6710527306447966,58.78962456820106,66.26063690144892,-0.32121854034774167,-0.576619104121388,-0.6202891494265739,-1.3085855575960448,8.139519290048748,0.7100000381469727,0.4818057657673709,0.4797500133514401,-0.37174693683827087,1.331246963541151,0.05400153825658549,0.9054984884462947,-0.9850430404357908,42.85716389794284,-14.572776905398719,0.4257484750948551,9,-0.2175002098083496,-0.5275001525878906,-0.31750011444091797,-0.5749998092651367,1.3549995422363281,4,0.10739573304652561,-1.488375136120572,13.31999969482422,-1.2056126077787819,12.914999961853027,1.0540551686453217,12.475000381469727,0.10739573304652561 5852,2021-09-20,12.244999885559082,12.494999885559082,12.039999961853027,12.454999923706055,1293729.0,-0.036585377749195014,2.137930921085084,0.3307086022894192,52.240720719312584,63.82805217340665,0.11512910282189992,-0.051654074209832146,-0.1594578485801037,-0.8039448278077721,7.89695104876916,0.6700000762939453,0.48024935687200987,-0.02500014305114817,-0.7932927710131086,0.7432924849108122,-0.40914645703212926,0.3591461709298329,-0.41654031915466305,14.539003254667612,-40.493421978441084,0.3841463139809802,9,0.24749994277954102,-0.0625,0.09124994277954102,-0.1099996566772461,1.0950002670288086,0,0.15884031955917122,-1.236219786557252,12.710000038146973,-1.488375136120572,13.31999969482422,-1.2056126077787819,12.914999961853027,0.15884031955917122 5853,2021-09-21,12.350000381469727,12.550000190734865,12.229999542236328,12.335000038146973,849747.0,0.008574969121434961,-1.8444333300838114,-0.07143019332337273,54.44163075460354,62.54607879351304,0.041101323128348355,-0.11116060246219917,-0.26297974471053287,-0.8708145441639772,8.205587765884102,0.32000064849853693,0.46528815806035695,0.04750032424926687,-0.6727590134850807,0.7677596619836144,-0.3126293446179069,0.40762999311644066,-0.4242484004936653,21.985847742158928,-35.22124062272373,0.3601296688671741,9,0.14249944686889648,-0.16750049591064453,-0.015000581741333008,-0.21500015258789062,1.8699998855590803,1,0.1113360289496903,2.137930921085084,12.244999885559082,-1.236219786557252,12.710000038146973,-1.488375136120572,13.31999969482422,0.1113360289496903 5854,2021-09-22,12.829999923706055,12.859999656677244,12.494999885559082,12.649999618530273,877967.0,0.038866358494735964,2.0416676600783905,11.999745692669592,56.95443858975062,61.57474060715256,-0.3301777561534962,-0.5575253536568727,-0.7444355944390715,-1.3055451665212825,8.768841779531709,0.5099992752075178,0.3927754548580005,0.4879998683929436,-0.2578403856557596,1.2338401224416469,0.11507974136859289,0.8609199954172944,-0.8127930730326494,56.02837215216593,0.7851440882743645,0.3729201270243516,9,-0.1725001335144043,-0.6475000381469727,-0.7350001335144043,-0.6949996948242188,1.9549999237060547,2,0.06274359391759443,-1.8444333300838114,12.350000381469727,2.137930921085084,12.244999885559082,-1.236219786557252,12.710000038146973,0.06274359391759443 5855,2021-09-23,12.975000381469727,13.154999732971193,12.84000015258789,12.979999542236328,808230.0,0.011301672535145801,-1.2909092170149734,-0.027773068282965285,58.74126076218379,60.87461535460702,-0.3549541633409383,-0.6541556179353307,-0.8868196296793762,-1.4155661173221255,9.46623773630167,0.3249998092651385,0.37514680661056765,0.5810003280639648,-0.1899566596204192,1.3519573157483489,0.19552183422177194,0.9664788219061577,-0.8718259532808172,67.75364797672482,12.007445643095195,0.385478493842192,9,-0.23000049591064453,-0.7925004959106445,-0.8800005912780762,-0.8400001525878906,1.9200000762939453,3,0.04007703189219125,2.0416676600783905,12.829999923706055,-1.8444333300838114,12.350000381469727,2.137930921085084,12.244999885559082,0.04007703189219125 5856,2021-09-24,13.09000015258789,13.25,12.9399995803833,12.949999809265135,1051482.0,0.008863180557774797,-2.874985843967742,-28.004769172072084,57.09091119267115,59.730125314208024,-0.3622551914226033,-0.7289517100220113,-0.9918487277353787,-1.498123211898399,10.112050625242084,0.3100004196166992,0.40126180214108764,0.6467500686645504,-0.17090553346784532,1.4644056707969462,0.23792226759835344,1.0555778697307474,-0.906016201534408,86.77687253157961,32.85729750023894,0.40882780106619754,9,-0.3450002670288086,-0.815000057220459,-1.015000343322754,-0.9574999809265137,2.1999998092651367,4,0.05691366515467888,-1.2909092170149734,12.975000381469727,2.0416676600783905,12.829999923706055,-1.8444333300838114,12.350000381469727,0.05691366515467888 5857,2021-09-27,13.845000267028807,13.949999809265135,13.385000228881836,13.5,2077275.0,0.05767762457142922,1.0360369029433412,2.464281578463318,68.27662128320823,60.7078449207366,-1.026937966602393,-1.4192853191457324,-1.7138759189355905,-2.2182762251505554,10.88232756314855,0.8599996566772443,0.45066539126190897,1.3145001888275125,0.3018959137406796,2.3271044639143454,0.808198051284096,1.820802326370929,-1.5850553644826242,93.89537639911485,36.18792102299187,0.5063021375434167,9,-0.8500003814697248,-1.212500572204588,-1.77000045776367,-1.7125000953674299,0.9449996948242205,0,0.015890163171640603,-2.874985843967742,13.09000015258789,-1.2909092170149734,12.975000381469727,2.0416676600783905,12.829999923706055,0.015890163171640603 5858,2021-09-28,13.395000457763672,13.90999984741211,13.350000381469727,13.800000190734865,1387994.0,-0.0325026941557226,-1.2626246279224345,-1.173911360878386,65.61182347202323,60.37235981078791,-0.4835640464296027,-0.9116720102123992,-1.2372254887792256,-1.7419194604645085,11.556323786775193,0.5599994659423828,0.48604366318982173,0.7982503414154056,-0.25985264702771893,1.8563533298585302,0.26919884719384335,1.327301835636968,-0.9998511626799722,61.85571267331647,-2.93867174334779,0.5290514942215622,9,-0.40000057220458984,-0.6800007820129395,-1.3200006484985352,-1.262500286102295,1.8699998855590838,1,-0.004106032347606425,1.0360369029433412,13.845000267028807,-2.874985843967742,13.09000015258789,-1.2909092170149734,12.975000381469727,-0.004106032347606425 5859,2021-09-29,13.53499984741211,13.699999809265135,13.425000190734865,13.449999809265135,717681.0,0.010451615144760673,-3.0740902957819656,-0.2098767757780727,66.21761928395533,59.81829451398995,-0.5882258915685163,-0.9810770692392374,-1.352911263604156,-1.8499295891043808,12.533223002380778,0.30499935150146307,0.48815022892278037,0.8614997386932366,-0.23628797131125978,1.959287448697733,0.3126058836909884,1.4103935936954848,-1.0154625111938955,62.612604485363775,-5.19674087483493,0.5488938550022483,9,-0.5399999618530273,-0.7925000190734863,-1.4837498664855957,-1.4024996757507324,1.8150005340576172,2,0.05060956241884762,-1.2626246279224345,13.395000457763672,1.0360369029433412,13.845000267028807,-2.874985843967742,13.09000015258789,0.05060956241884762 5860,2021-09-30,13.954999923706055,13.984999656677244,13.505000114440918,13.619999885559082,1107095.0,0.031030667235230736,1.4303804803144602,3.9411751506242934,67.75470470045562,60.81441452868489,-1.015465687038935,-1.3352525850533041,-1.7385415108529756,-2.240362683428895,13.341965467908883,0.47999954223632635,0.5414498282638682,1.1962498188018795,-0.021335627360958398,2.4138352649647175,0.5874570957204597,1.8050425418832994,-1.321025589644087,97.12921236545908,26.713739617958154,0.6087927230814193,9,-0.942500114440918,-1.195000171661377,-2.1675000190734863,-1.8224997520446777,1.125,3,0.05947688486161096,-3.0740902957819656,13.53499984741211,-1.2626246279224345,13.395000457763672,1.0360369029433412,13.845000267028807,0.05947688486161096 5861,2021-10-01,13.75,13.75,13.28499984741211,13.609999656677244,1299566.0,-0.01469006985502097,5.642843032404412,0.4179114250170149,62.086782029774355,61.90842134095843,-0.7235127497980152,-1.0647351283996347,-1.5127732708226596,-1.9976662401403171,13.825234601954921,0.6700000762939453,0.5279711071074313,0.9149999141693108,-0.35185274700128133,2.181852575339903,0.28157358358401474,1.5484262447546069,-0.9809231336765052,66.42861132720182,-0.9446459702848529,0.6334263305852956,10,-0.6425004005432129,-0.9900002479553223,-1.9625000953674316,-1.617499828338623,1.5200004577636719,4,0.08327276056463062,1.4303804803144602,13.954999923706055,-3.0740902957819656,13.53499984741211,-1.2626246279224345,13.395000457763672,0.08327276056463062 5862,2021-10-04,13.78499984741211,14.06999969482422,13.710000038146973,13.770000457763672,1262135.0,0.0025454434481533283,-4.333319204848922,0.1071382347531679,63.73165475939609,62.94064623037982,-0.5778588065647661,-1.0529068863426332,-1.5318115452740777,-1.991461345821671,14.144508446868825,0.35999965667724787,0.4701709158284224,0.885999774932861,-0.43866733394381896,2.210666883809541,0.22366622049452012,1.5483333293712018,-0.8943307020532387,63.69427989678434,-0.9937560951769626,0.6623335544383404,10,-0.502500057220459,-0.9825000762939453,-1.9800000190734863,-1.6524996757507324,1.449999809265135,0,0.10917665078708394,5.642843032404412,13.75,1.4303804803144602,13.954999923706055,-3.0740902957819656,13.53499984741211,0.10917665078708394 5863,2021-10-05,13.949999809265135,13.975000381469727,13.68000030517578,13.880000114440918,1013227.0,0.011969529465319706,3.916633553206737,4.666836215666209,61.51279302949834,63.447130057018455,-0.5498540132232268,-1.1367875992978433,-1.6790870762764225,-2.113751052607407,14.937988275180903,0.2950000762939471,0.5011971024340767,0.9624997615814195,-0.3959842137599381,2.320983736922777,0.2832577739107407,1.6417417492520983,-0.9178109979704221,84.71338740323503,22.62288094369707,0.6792419876706788,10,-0.49499988555908025,-1.1475000381469709,-2.1150000095367414,-1.817499637603758,1.3500003814697301,1,0.06021506552494649,-4.333319204848922,13.78499984741211,5.642843032404412,13.75,1.4303804803144602,13.954999923706055,0.06021506552494649 5864,2021-10-06,13.494999885559082,13.8100004196167,13.234999656677244,13.8100004196167,1422039.0,-0.03261648243205395,2.6507923052237157,-4.500027247956518,51.925194989190615,62.68978941557477,0.01050047444814517,-0.5874686891007173,-1.208705389989504,-1.6164647451607337,16.019278419454295,0.7150001525878906,0.591470110416564,0.42849984169006383,-0.8487095787074512,1.705709262087579,-0.2101048685086937,1.0671045518888214,-0.33827376824082833,31.137750539368554,-26.071549973270194,0.6386047101987575,10,0.009999752044677734,-0.692500114440918,-1.6462500095367432,-1.362499713897705,1.0650005340576172,2,0.13115972380687024,3.916633553206737,13.949999809265135,-4.333319204848922,13.78499984741211,5.642843032404412,13.75,0.13115972380687024 5865,2021-10-07,13.869999885559082,13.875,13.520000457763672,13.78499984741211,831582.0,0.027788069891077516,6.473653566229985,-0.26984093344878324,63.45707646344774,63.39714111232773,-0.25053968918731506,-0.8567532896229952,-1.5620370845624745,-1.943055678011973,16.87365491138512,0.38000011444091797,0.6835411820950199,0.7084998607635491,-0.5064338692322785,1.9234335907593767,0.10103299576563529,1.315966725761463,-0.6350002288818377,76.0479281283656,16.319968898984612,0.6074668649979135,10,-0.2175002098083496,-1.067500114440918,-1.9749999046325684,-1.737499713897705,0.6099996566772461,3,0.10670515559640092,2.6507923052237157,13.494999885559082,3.916633553206737,13.949999809265135,-4.333319204848922,13.78499984741211,0.10670515559640092 5866,2021-10-08,14.0,14.210000038146973,13.869999885559082,13.869999885559082,1134518.0,0.009372755264134502,-4.230766973553901,1.529412424687812,72.07547631540501,63.81923611590514,-0.2658370869763864,-0.8873312343732795,-1.6655101095520308,-2.0242615622446145,18.509514567092815,0.3400001525878906,0.7385287186494427,0.7464999675750725,-0.42707786599562425,1.9200778011457693,0.15971105078972414,1.333288884360421,-0.7650003433227557,78.46154297597137,12.479745863229809,0.5867889167853481,10,-0.2775001525878906,-1.127500057220459,-2.0375001430511475,-1.867499828338623,0.7799997329711932,4,0.07714285169328972,6.473653566229985,13.869999885559082,2.6507923052237157,13.494999885559082,3.916633553206737,13.949999809265135,0.07714285169328972 5867,2021-10-11,14.510000228881836,14.524999618530273,13.94499969482422,14.015000343322756,1174101.0,0.03642858777727409,1.2095291380033757,3.8076880754135507,74.6575372292316,64.82431542226163,-0.7505112664813378,-1.3126260824731268,-2.135095332805058,-2.485806745860806,19.697012346141822,0.5799999237060529,0.7928231703043629,1.1600001811981198,-0.09497297538068317,2.4149733377769227,0.5325136029087183,1.7874867594875212,-1.1385005187988302,98.83725658201637,26.16293495340973,0.6274865782894011,10,-0.6300005912780762,-1.4800004959106445,-2.483750343322754,-2.377500057220459,0.11499977111816406,0,0.0523776855198852,-4.230766973553901,14.0,6.473653566229985,13.869999885559082,2.6507923052237157,13.494999885559082,0.0523776855198852 5868,2021-10-12,14.380000114440918,14.5,14.09000015258789,14.324999809265135,1066245.0,-0.008959346133031398,1.7796592635696504,0.11111175331619044,69.2307728714426,65.15911026531576,-0.5208703847822225,-1.0883930571441596,-1.980187000492224,-2.313220071809578,20.938810270260387,0.4200000762939453,0.8542170511512275,0.9347500801086426,-0.32973427373082487,2.19923443394811,0.30250790318890886,1.5669922570283763,-0.82394041900635,88.75972803277683,13.402314391168503,0.632242176919734,10,-0.5000004768371582,-1.3500003814697266,-2.273750066757202,-2.247499942779541,0.880000114440918,1,0.05945754766564315,1.2095291380033757,14.510000228881836,-4.230766973553901,14.0,6.473653566229985,13.869999885559082,0.05945754766564315 5869,2021-10-13,14.145000457763672,14.510000228881836,14.05500030517578,14.40999984741211,841010.0,-0.016342117858625826,-1.0449448797297909,-4.818143986683157,64.19903373322855,64.76403571340165,-0.21259962984491843,-0.7974033911198077,-1.7245917710791243,-2.04558945222513,21.43496058235565,0.45499992370605646,0.7898171504533291,0.638250398635865,-0.6372444436223024,1.9137452408940323,0.000502977506780411,1.2759978197649495,-0.43391037463379156,62.189106657885894,-13.546431016235239,0.6377474211290838,10,-0.2650008201599121,-1.1150007247924805,-1.9750003814697266,-2.012500286102295,1.0049991607666016,2,0.08165427328333918,1.7796592635696504,14.380000114440918,1.2095291380033757,14.510000228881836,-4.230766973553901,14.0,0.08165427328333918 5870,2021-10-14,14.015000343322756,14.515000343322756,13.90999984741211,14.225000381469727,855839.0,-0.009190534481005597,-1.8809476774681455,0.7924547993320599,61.18501031283064,64.66383885596346,-0.08179502529077176,-0.645775123979698,-1.5646047115431454,-1.892404490775812,21.149463191601477,0.6050004959106463,0.7677958801819109,0.4735002517700213,-0.8183368772606325,1.7653373808006751,-0.1724183127453056,1.1194188162853482,-0.1736847345288126,22.13748349269192,-50.04501360959319,0.6459185645153265,10,-0.13500070571899592,-0.9850006103515643,-1.8450002670288104,-1.8825001716613787,1.0850000381469709,3,0.03888691137660949,-1.0449448797297909,14.145000457763672,1.7796592635696504,14.380000114440918,1.2095291380033757,14.510000228881836,0.03888691137660949 5871,2021-10-15,14.074999809265135,14.345000267028807,13.994999885559082,14.074999809265135,975757.0,0.0042810891525211225,-3.375008940705318,-0.0,53.34301793684679,63.50954587568022,-0.10152114309432925,-0.6306001164059776,-1.594107733980234,-1.9287146761672762,21.347607343926082,0.3500003814697248,0.7336599348832067,0.46524972915649165,-0.7851879574959337,1.715687415808917,-0.15996911416972104,1.0904685724827043,-0.16499996185302557,26.829272074854643,-40.84665333463896,0.6252188433262128,10,-0.19500017166137518,-0.8800001144409162,-1.9924998283386213,-1.942499637603758,1.7399997711181658,4,0.02877440415342636,-1.8809476774681455,14.015000343322756,-1.0449448797297909,14.145000457763672,1.7796592635696504,14.380000114440918,0.02877440415342636 5872,2021-10-18,14.1899995803833,14.244999885559082,13.859999656677244,14.029999732971193,667328.0,0.0081704989468252,1.8518487121886567,100.0,62.80192405800433,63.65278265662532,-0.1710141127730722,-0.6244289487343373,-1.6856725929030212,-2.019115950420698,22.838115294608734,0.3850002288818377,0.6561608824060716,0.48299951553344656,-0.6136046818683099,1.579603712935203,-0.06530258316743165,1.0313016142343248,0.33500003814697266,50.3816149256426,-17.285705728516113,0.548302098700878,10,-0.309999942779541,-0.9074997901916504,-2.107499599456787,-2.057499408721924,1.3600006103515643,0,0.04157858844502904,-3.375008940705318,14.074999809265135,-1.8809476774681455,14.015000343322756,-1.0449448797297909,14.145000457763672,0.04157858844502904 5873,2021-10-19,13.725000381469727,14.260000228881836,13.635000228881836,14.21500015258789,1129346.0,-0.03276950054011307,1.1551726972872896,-3.0625014901175747,52.76968837912548,63.74661525550697,0.28911615969828475,-0.05389995360313904,-1.2218237567913093,-1.5322918085571136,24.115787368892335,0.625,0.61997324061063,-0.05074968338012731,-0.9423966819833005,0.8408973152230459,-0.4965731826817148,0.3950738159214602,0.7866992378234858,10.22728873678265,-55.68021860762779,0.44582349930158677,10,0.2974996566772461,-0.44250059127807617,-1.642500400543213,-1.5925002098083496,1.6999998092651385,1,0.06557374087547374,1.8518487121886567,14.1899995803833,-3.375008940705318,14.074999809265135,-1.8809476774681455,14.015000343322756,0.06557374087547374 5874,2021-10-20,13.635000228881836,13.664999961853027,13.175000190734865,13.645000457763672,1167155.0,-0.006557387984440499,18.600289921415968,0.020408639904087568,44.83871205912536,61.67790809947115,0.4481964494324835,0.10487817141585865,-1.135977783424078,-1.4224450469186642,24.576820319566774,0.5500001907348615,0.5693727601388971,-0.18099985122680629,-0.9582255747691555,0.5962258723155429,-0.56961271299798,0.20761301054436743,0.8416314147949215,34.32835714672051,-26.488455355106147,0.3886128617711742,10,0.21499967575073242,-0.35250043869018555,-1.5525002479553223,-1.502500057220459,1.8949995040893572,2,0.11917858252454616,1.1551726972872896,13.725000381469727,1.8518487121886567,14.1899995803833,-3.375008940705318,14.074999809265135,0.11917858252454616 5875,2021-10-21,13.494999885559082,13.675000190734865,13.395000457763672,13.454999923706055,657223.0,-0.010267718443172646,-2.5000208617699347,-3.999904634751097,45.79900811550429,58.758300521704406,0.5916246650196104,0.30127979501809676,-0.9686390355959986,-1.2615341444829298,24.60566715184432,0.2799997329711932,0.5178408379318071,-0.34700016975402903,-1.0354950694673022,0.3414947299592441,-0.6912476196106656,-0.0027527198973924527,0.9035338709411622,27.350399483548642,-31.40341857796001,0.3442474498566364,10,0.35500001907348633,-0.21250009536743164,-1.3187499046325684,-1.362499713897705,1.1149997711181623,3,0.12263799533204867,18.600289921415968,13.635000228881836,1.1551726972872896,13.725000381469727,1.8518487121886567,14.1899995803833,0.12263799533204867 5876,2021-10-22,13.835000038146973,13.904999732971193,13.4399995803833,13.494999885559082,682128.0,0.02519452800823818,-1.066663840969787,8.500011920940324,50.748506028850656,56.101741499439854,0.25228875198315315,0.021033286229959813,-1.2706610712957094,-1.5853800819253934,24.652148243196248,0.4650001525878924,0.5627864256113906,-0.0442500114440918,-0.6351304843497303,0.5466304614615467,-0.33969024789691105,0.25119022500872745,0.4901217044073487,60.82947688548431,2.5890352663285796,0.2954402364528188,10,0.010000228881837714,-0.5525002479553223,-1.4975001811981201,-1.6525001525878906,1.1949996948242205,4,0.09143479145896594,-2.5000208617699347,13.494999885559082,18.600289921415968,13.635000228881836,1.1551726972872896,13.725000381469727,0.09143479145896594 5877,2021-10-25,14.0649995803833,14.199999809265135,13.84000015258789,13.850000381469727,906519.0,0.016624469938717468,-2.0638313414361797,0.6323503012487518,51.68869034281876,54.152621218481656,-0.053051304266080734,-0.20199581666191513,-1.4489107304553759,-1.8018754192107558,23.946433831599805,0.3649997711181623,0.5266336194290719,0.174749565124511,-0.4216119622238139,0.7711110924728359,-0.12343119854965146,0.47293032879867347,0.1911148690618525,82.02759063201793,26.01484676383589,0.29818076367416213,10,-0.2199993133544904,-0.7824997901916504,-1.7274997234344482,-1.8824996948242188,0.9600000381469727,0,0.12442232863204317,-1.066663840969787,13.835000038146973,-2.5000208617699347,13.494999885559082,18.600289921415968,13.635000228881836,0.12442232863204317 5878,2021-10-26,13.34000015258789,14.300000190734865,12.704999923706055,14.085000038146973,4371969.0,-0.05154635260754503,1.7148936308363791,-3.4651286577982017,47.89115911057826,52.34063514929828,0.5687166459604338,0.5467015277048297,-0.6640448184218535,-1.0615426822127123,23.215020738455273,1.5950002670288104,0.4236712333407926,-0.5474998474121087,-1.1538999453451275,0.05890025052091019,-0.8506998963786181,-0.24429979844559924,-0.16499996185302557,39.81191991050406,-18.54812452416283,0.30320004896650943,10,0.26999998092651367,0.037499427795410156,-1.002500295639038,-1.1575002670288086,2.0399999618530273,1,0.16566716738142206,-2.0638313414361797,14.0649995803833,-1.066663840969787,13.835000038146973,-2.5000208617699347,13.494999885559082,0.16566716738142206 5879,2021-10-27,14.220000267028807,14.31999969482422,13.359999656677244,13.470000267028807,2352790.0,0.065967024315978,1.0210551465347373,-1.0067115640389201,54.18660903855446,51.56303500771204,-0.334725951814562,-0.29444517009546267,-1.4764258067396998,-1.918142424087664,22.430793154771315,0.9799995422363299,0.2713699467697843,0.29825024604797257,-0.30166446989590945,0.8981649619918546,-0.0017071119239684407,0.5982076040199136,-1.5150003433227521,93.80808408869447,36.128691413437984,0.2999573579719408,10,-0.6950001716613752,-0.7100005149841291,-1.8825004100799543,-2.037500381469725,1.2799997329711932,2,0.08473979613769989,1.7148936308363791,13.34000015258789,-2.0638313414361797,14.0649995803833,-1.066663840969787,13.835000038146973,0.08473979613769989 5880,2021-10-28,14.78499984741211,14.8149995803833,13.93000030517578,14.350000381469727,2567444.0,0.039732740490401985,2.5757623631137316,0.5799992879231771,58.50487768992077,52.13657498027581,-0.8705637800531818,-0.8369877974356505,-1.9660079499078158,-2.4523066568669236,20.927966141124966,0.8849992752075213,0.17316401267642334,0.821749830245972,0.10809893098683965,1.5354007295051044,0.46492438061640584,1.1785752798755382,-2.0799999237060547,98.57821147618412,41.72953991996965,0.3568254496295658,10,-1.0250000953674316,-1.0250000953674316,-2.365000009536743,-2.6024999618530273,0.9700002670288086,3,0.050388900456396435,1.0210551465347373,14.220000267028807,1.7148936308363791,13.34000015258789,-2.0638313414361797,14.0649995803833,0.050388900456396435 5881,2021-10-29,14.895000457763672,15.229999542236328,14.470000267028807,14.699999809265135,1554754.0,0.007440014304147313,-1.320609419976493,0.4482779032293466,54.56702715495416,51.22158643549246,-0.9521430161640208,-0.9031126641976499,-2.000175800093942,-2.543053449430621,20.077457749259395,0.7599992752075213,0.11559662739797183,0.8745004177093509,0.056763406854074105,1.6922374285646278,0.46563191228171164,1.2833689231369902,-2.063400554656983,86.73270752145108,33.74142764689539,0.4088685054276387,10,-0.9275007247924805,-0.9275007247924805,-2.43125057220459,-2.71250057220459,0.15499973297119318,4,-0.01913399075713873,2.5757623631137316,14.78499984741211,1.0210551465347373,14.220000267028807,1.7148936308363791,13.34000015258789,-0.01913399075713873 5882,2021-11-01,15.289999961853027,15.34000015258789,14.979999542236328,15.0,1286870.0,0.026518931987240757,-1.1818160800621909,1.487174345757128,60.1562536587692,52.04231591100843,-1.3127477511651744,-1.2433262298236816,-2.3207650084194693,-2.9151092159884584,18.824748213682664,0.44499969482421875,0.09276731639059577,1.1942499160766609,0.20811294647508305,2.1803868856782387,0.701181431275872,1.6873184008774498,-2.266528087615967,98.10245971947863,47.58525056200347,0.49306848480078885,11,-1.2674999237060547,-1.2674999237060547,-2.7799999713897705,-3.1075000762939453,-0.2399997711181623,0,-0.017004593167462945,-1.320609419976493,14.895000457763672,2.5757623631137316,14.78499984741211,1.0210551465347373,14.220000267028807,-0.017004593167462945 5883,2021-11-02,14.789999961853027,15.324999809265135,14.6899995803833,15.25,1565910.0,-0.032701111919388404,1.0819691353295948,-1.5862072367447473,56.79662569985556,53.37097298220067,-0.7216832170746716,-0.7137639189776159,-1.7586900575091207,-2.3924449584925362,17.398356062425375,0.6350002288818342,0.09828772749452419,0.6522499084472653,-0.3783016950088367,1.6828015119033672,0.1369741067192134,1.1675257101753171,-1.5348752597808843,72.22221954636906,22.22382609040271,0.5152758017280511,11,-0.7674999237060547,-0.7674999237060547,-1.976250171661377,-2.3575000762939453,0.9250001907348633,1,0.015889091094209995,-1.1818160800621909,15.289999961853027,-1.320609419976493,14.895000457763672,2.5757623631137316,14.78499984741211,0.015889091094209995 5884,2021-11-03,15.265000343322756,15.454999923706055,14.78499984741211,14.800000190734865,1178832.0,0.032116320669024256,-1.7070664257117671,-1.0108698131005815,62.27898262213687,55.202081260715396,-1.0517560770998475,-1.1060700728876771,-2.1757769892115792,-2.842826744369015,16.98702769888033,0.6700000762939453,0.07307709661736439,1.03875026702881,-0.06106734865597829,2.1385678827135983,0.48884145918641586,1.5886590748712042,-1.8013880961990374,87.5410080058635,32.613131933572305,0.5499088078423942,11,-1.185000419616701,-1.185000419616701,-2.4100005626678485,-2.8325004577636737,0.47999954223632635,2,0.007533558370895532,1.0819691353295948,14.789999961853027,-1.1818160800621909,15.289999961853027,-1.320609419976493,14.895000457763672,0.007533558370895532 5885,2021-11-04,15.350000381469727,15.545000076293945,15.140000343322756,15.40999984741211,1065173.0,0.005568295855568284,1.4545444036644113,-0.12903106721248267,62.46335158335145,56.50373076677105,-0.9453680247088876,-1.132574829265657,-2.197296852885554,-2.897194825142577,16.507274292883245,0.40499973297118963,0.12667348077746432,1.0497502803802483,-0.14426767932772044,2.243768240088217,0.4527413005262648,1.6467592602342318,-1.6474216131561281,81.86049028627093,22.412595094582606,0.5970089798539842,11,-1.2250003814697266,-1.2250003814697266,-2.481250524520874,-2.9175004959106445,0.6700000762939453,3,0.009771961876388735,-1.7070664257117671,15.265000343322756,1.0819691353295948,14.789999961853027,-1.1818160800621909,15.289999961853027,0.009771961876388735 5886,2021-11-05,15.079999923706055,15.4350004196167,14.970000267028807,15.3149995803833,832200.0,-0.017589605931841668,-1.0439613415188735,3.9166958069746003,58.44402682231888,57.25432370893773,-0.5366238838902309,-0.8195328056125213,-1.8711252441772963,-2.590716091505705,15.4113072059474,0.4650001525878924,0.2211084007897135,0.7257498264312741,-0.5081156775764217,1.9596153304389698,0.10881707442742616,1.342682578435122,-1.119482172275207,45.614048785711184,-14.361833865191691,0.6169327520038481,11,-0.9549999237060547,-0.9549999237060547,-2.1937501430511475,-2.630000114440918,0.9449996948242188,4,0.044761286084209484,1.4545444036644113,15.350000381469727,-1.7070664257117671,15.265000343322756,1.0819691353295948,14.789999961853027,0.044761286084209484 5887,2021-11-08,15.270000457763672,15.350000381469727,15.09000015258789,15.170000076293945,708296.0,0.01259950497472695,1.0,-0.4255341598522817,65.46546363074347,59.207024211178314,-0.6009118416843506,-1.0009983827590982,-2.001427514483442,-2.752742639143726,13.844645364300204,0.2700004577636719,0.33823035530811474,0.8777503490447991,-0.4213971439999167,2.176897842089515,0.2281766025224421,1.527324095567156,-1.087655180851991,67.83632058161831,1.5028204578233897,0.6495737465223578,11,-0.8175005912780762,-1.1450004577636719,-2.3362507820129395,-2.820000648498535,1.0599994659423828,0,-0.01440735169833951,-1.0439613415188735,15.079999923706055,1.4545444036644113,15.350000381469727,-1.7070664257117671,15.265000343322756,-0.01440735169833951 5888,2021-11-09,15.234999656677244,15.5,15.074999809265135,15.210000038146973,891580.0,-0.0022921283586885277,-1.8813564801344616,0.24999523164659004,66.19432131517438,60.541214464136075,-0.30043031909635154,-0.9472235335511172,-1.904937153367177,-2.690645417776782,12.286731555947386,0.42500019073486506,0.421750047548926,0.7999995708465555,-0.5526197608762633,2.1526189025693743,0.12368990498514698,1.476309236707964,-0.8618827078520468,59.21048338724915,-10.709970914098768,0.6763096658614093,11,-0.49749946594238104,-1.1099996566772443,-2.192499876022337,-2.7424998283386213,0.8850011825561577,1,-0.01214305678446781,1.0,15.270000457763672,-1.0439613415188735,15.079999923706055,1.4545444036644113,15.350000381469727,-0.01214305678446781 5889,2021-11-10,15.300000190734865,15.375,15.074999809265135,15.295000076293945,748420.0,0.004266526781911084,2.8709768718198214,0.20000762951103362,68.55087032307691,61.6574358678201,-0.21917013494749327,-0.9710436506476388,-1.9041683893466477,-2.7250223767661144,10.732201276097127,0.30000019073486506,0.4949686673039153,0.8072501182556167,-0.5910890994301727,2.205589335941406,0.10808050941272107,1.5064197270985122,-0.7628196040640436,57.391310116746794,-17.17396220385001,0.6991696088428948,11,-0.2925000190734881,-1.175000190734865,-2.1712503433227557,-2.807500362396242,1.0150003433227486,2,0.02712418017513074,-1.8813564801344616,15.234999656677244,1.0,15.270000457763672,-1.0439613415188735,15.079999923706055,0.02712418017513074 5890,2021-11-11,14.5600004196167,14.96500015258789,13.40999984741211,14.864999771118164,5378350.0,-0.04836599750935189,5.158415654607568,-60.99847415599588,56.88509214502221,61.914998644494325,0.5426192699971626,-0.19828661516642754,-1.1137016419663226,-1.964857887534892,9.957281388250586,1.8900003433227557,0.6334576237366107,0.04000034332275426,-1.3402628846605733,1.4202635713060818,-0.6501312706689095,0.730131957314418,0.9849996566772461,55.02394680596699,-20.399805514915435,0.6901316139916638,11,-0.08250045776367188,-0.4350004196166992,-1.4062507152557373,-2.067500591278076,1.2299995422363281,3,0.08138732361201262,2.8709768718198214,15.300000190734865,-1.8813564801344616,15.234999656677244,1.0,15.270000457763672,0.08138732361201262 5891,2021-11-12,14.479999542236328,15.199999809265135,14.43000030517578,14.59000015258789,1719754.0,-0.0054945655957939765,-6.333360581289613,0.360658505698607,54.05669353174224,61.237269741491325,0.6230856366755617,-0.0910570070467358,-0.9823169500534519,-1.8558515071407307,8.990898915067785,0.7699995040893555,0.6836113173230345,-0.06025052070617676,-1.4248190712874038,1.3043180298750503,-0.7425347959967912,0.6220337545844377,1.0223005294799812,51.19615390933433,-22.425947260077507,0.6822842752906138,11,-0.0024995803833007812,-0.3549995422363281,-1.2524998188018799,-1.987499713897705,0.9900007247924787,4,0.10635365774946037,5.158415654607568,14.5600004196167,2.8709768718198214,15.300000190734865,-1.8813564801344616,15.234999656677244,0.10635365774946037 5892,2021-11-15,14.779999732971193,14.789999961853027,14.369999885559082,14.515000343322756,944291.0,0.02071824587147275,1.9473705344594872,-2.4090719933416564,65.3517967800806,62.18784430596077,0.27170691137599867,-0.36321157217264677,-1.2354144841835577,-2.121853309578837,8.350387322017466,0.4200000762939453,0.6752535652264751,0.21024966239929377,-1.1479321182108375,1.568431443009425,-0.4688412279057719,0.8893405527043594,0.6804543342590321,65.55022897308001,-11.838523458037628,0.6790908903050652,11,-0.30249977111816584,-0.6549997329711932,-1.482499837875368,-2.217499732971193,0.655000686645506,0,0.08423544709420638,-6.333360581289613,14.479999542236328,5.158415654607568,14.5600004196167,2.8709768718198214,15.300000190734865,0.08423544709420638 5893,2021-11-16,14.625,14.989999771118164,14.574999809265135,14.779999732971193,888720.0,-0.010487126912825273,-2.25490020083247,-0.5849059998848458,55.10718064502009,61.39097741961446,0.44794637299467155,-0.14475042814291683,-1.0238688556632631,-1.929978406431978,8.108836994629169,0.4149999618530291,0.6802435878342905,0.010249948501586559,-1.2884193996679887,1.3089192966711618,-0.6390847255832011,0.6595846225863742,0.7944449828338627,61.83206403255208,-12.922918663376535,0.6493346740847873,11,-0.14750003814697266,-0.5,-1.1700003147125244,-1.9050002098083496,0.18999958038330078,1,0.1165811913645165,1.9473705344594872,14.779999732971193,-6.333360581289613,14.479999542236328,5.158415654607568,14.5600004196167,0.1165811913645165 5894,2021-11-17,15.260000228881836,15.354999542236328,14.619999885559082,14.619999885559082,1609231.0,0.04341881906884337,-1.2968726949778644,-4.129041586424529,55.88599690664729,60.660160233314,-0.2099122237786677,-0.6869900319828268,-1.5852355168251666,-2.5306629718851283,8.650760509895688,0.7349996566772461,0.6371479557463662,0.5640001773834236,-0.6787033005568812,1.8067036553237283,-0.05735156158672794,1.185351916353575,0.11925585124359195,95.11571577068665,22.40864673713166,0.6213517389701523,11,-0.8050003051757812,-1.135000228881836,-1.8050005435943604,-2.5400004386901855,-0.2950000762939453,2,0.056356526700693355,-2.25490020083247,14.625,1.9473705344594872,14.779999732971193,-6.333360581289613,14.479999542236328,0.056356526700693355 5895,2021-11-18,15.149999618530273,15.53499984741211,15.005000114440918,15.260000228881836,1063697.0,-0.00720842783104092,-1.6500011920940323,-0.1718758614729194,53.159838033868034,60.07302814570835,-0.14669138261718118,-0.4707809006719792,-1.4031344862991055,-2.39518040425264,9.097031083823733,0.5299997329711914,0.6449914707298507,0.37124958038330114,-0.7491117043323072,1.4916108650989095,-0.18893106197450393,0.9314302227411062,-1.739999771118164,66.95276897095674,-3.815735184673997,0.5601806423578043,11,-0.6774997711181641,-1.0249996185302734,-1.6949999332427979,-2.429999828338623,0.18500041961669922,3,0.07689775213607297,-1.2968726949778644,15.260000228881836,-2.25490020083247,14.625,1.9473705344594872,14.779999732971193,0.07689775213607297 5896,2021-11-19,15.100000381469727,15.510000228881836,14.984999656677244,15.175000190734865,983863.0,-0.0033002797570629294,-2.4426124940199894,0.6818126647246658,47.42548230935771,58.068585776665486,-0.10455142468484091,-0.3385072673081968,-1.2862544615733285,-2.3230843570131405,9.11840809912216,0.5250005722045916,0.577790041291582,0.2580003261566155,-0.7776556944186375,1.2936563467318685,-0.259827684131011,0.775828336444242,-1.6475005340576168,62.660988825228735,-4.457868989097129,0.5178280102876269,11,-0.6275005340576172,-0.9750003814697266,-1.645000696182251,-2.380000591278076,0.19499969482421875,4,0.04569533529482883,-1.6500011920940323,15.149999618530273,-1.2968726949778644,15.260000228881836,-2.25490020083247,14.625,0.04569533529482883 5897,2021-11-22,15.8149995803833,15.84000015258789,14.914999961853027,15.09000015258789,1412634.0,0.047350939129180425,1.3870955039519004,-9.666683620919624,63.12418614147287,57.72745964625421,-0.8203847379228613,-0.9651630745479363,-1.9382255120227825,-3.021903532113164,8.52813411619635,0.9250001907348633,0.5165015286651329,0.8854995250701911,-0.16927852135287047,1.9402775714932528,0.3581105018586612,1.412888548281721,-2.3208497329711903,98.02367071783385,30.247041268178606,0.5273890232115307,11,-1.1899995803833008,-1.5424995422363281,-2.2774999141693115,-3.0949997901916504,-0.6099996566772461,0,-0.021814690010009574,-2.4426124940199894,15.100000381469727,-1.6500011920940323,15.149999618530273,-1.2968726949778644,15.260000228881836,-0.021814690010009574 5898,2021-11-23,15.550000190734865,15.80500030517578,15.380000114440918,15.479999542236328,1145738.0,-0.016756205923466272,-2.148155343235068,0.09655269482266493,53.85655918585413,56.09475840878501,-0.5654685913066224,-0.5545383228176828,-1.6085928191273222,-2.7357937985497323,8.09339931508107,0.4349994659423828,0.4914756345851945,0.5100001335144064,-0.2712202239885375,1.2912204910173504,0.11938995476293357,0.9006103122658793,-1.9620163311157235,76.22951652631255,10.500493055306123,0.39061017875147225,11,-0.9250001907348651,-1.2775001525878924,-1.96875047683716,-2.8300004005432147,-0.36499977111816584,1,-0.0073954835824816545,1.3870955039519004,15.8149995803833,-2.4426124940199894,15.100000381469727,-1.6500011920940323,15.149999618530273,-0.0073954835824816545 5899,2021-11-24,15.425000190734865,15.619999885559082,15.265000343322756,15.5,960926.0,-0.008038585110402674,1.2539683500806726,-1.0714159207639697,51.00401309048312,55.441305180502894,-0.4703332276146259,-0.3527180800426404,-1.4332640998576895,-2.588439611050825,7.619976520307054,0.35499954223632635,0.40665313512847945,0.32475013732910263,-0.37143104435554086,1.0209313190137461,-0.023340453513219117,0.6728407281714244,-1.746935679396973,55.13514851025811,-8.200022713886192,0.3480905908423214,11,-0.32000017166137873,-1.1525001525878924,-1.7725002765655535,-2.7050004005432147,-0.3249998092651385,2,-0.0395462303279559,-2.148155343235068,15.550000190734865,1.3870955039519004,15.8149995803833,-2.4426124940199894,15.100000381469727,-0.0395462303279559 5900,2021-11-25,15.529999732971193,15.619999885559082,15.414999961853027,15.545000076293945,369108.0,0.006807101519479941,1.4848481345548075,0.20000508627593697,56.30251719218032,55.69084114277379,-0.47301060001978357,-0.42060711130666384,-1.4987334992408012,-2.6639404386188,8.013221217304608,0.2049999237060547,0.319740280763936,0.39249968528747736,-0.312329518728367,1.0973288893033217,0.04008508327955518,0.7449142872953995,-1.765457795983302,66.48644803300866,0.8720963073639041,0.3524146020079218,11,-0.42499971389770685,-1.2574996948242205,-1.9637498855590838,-2.809999942779543,0.16499996185302734,3,-0.036381171287709124,1.2539683500806726,15.425000190734865,-2.148155343235068,15.550000190734865,1.3870955039519004,15.8149995803833,-0.036381171287709124 5901,2021-11-26,14.609999656677244,15.149999618530273,14.600000381469727,15.149999618530273,1408796.0,-0.059240186227481284,1.0370343552366437,35.99917350118055,42.32557242080456,53.1323717695209,0.5222940585587725,0.5027214495956205,-0.5294136146447119,-1.7265174651790076,8.284678072028845,0.9299993515014666,0.1871737874099484,-0.5132503509521502,-1.249544674400994,0.2230439724966935,-0.881397512676573,-0.14510318922772747,-0.7624393910653531,0.8063933107423846,-61.861354855664,0.3681471617244219,11,0.5975003242492694,-0.33749961853027166,-1.043749809265135,-1.889999866485594,1.5150003433227557,4,0.04962357279306162,1.4848481345548075,15.529999732971193,1.2539683500806726,15.425000190734865,-2.148155343235068,15.550000190734865,0.04962357279306162 5902,2021-11-29,15.029999732971193,15.350000381469727,14.890000343322756,14.994999885559082,1143415.0,0.028747439162464028,-2.7551187232386543,-0.0648145368233137,47.81216705363258,52.32181470381117,0.15811312050326798,0.06560782898968576,-0.8792059392176039,-2.12431991494773,8.27377314856637,0.7400007247924822,0.18442976566763214,-0.08025026321410955,-0.8133222969502221,0.652821770522003,-0.4467862800821649,0.2862857536539458,-1.1027418718802622,35.68459574495048,-26.2877617029093,0.36653601686805615,11,0.1900005340576154,-0.7574996948242205,-1.4662497043609637,-2.309999942779543,0.9650001525878888,0,0.017631427014694,1.0370343552366437,14.609999656677244,1.4848481345548075,15.529999732971193,1.2539683500806726,15.425000190734865,0.017631427014694 5903,2021-11-30,15.024999618530273,15.390000343322756,14.75,14.800000190734865,1388013.0,-0.0003326756174154566,-2.938465962610087,6.428583106266653,47.02702022800346,51.337483961739636,0.25235831511204765,0.09393217289748534,-0.8059936407732771,-2.094690503638912,8.846020537753162,0.6400003433227557,0.21086897188916254,-0.0970003604888916,-0.815854812053411,0.6218540910756278,-0.4564275862711522,0.262426865293369,-1.021232065779465,41.66661212644232,-20.022470228729745,0.35942722578225983,11,0.19500064849853516,-0.7524995803833008,-1.461249589920044,-2.304999828338623,1.2150001525878906,1,0.011980053893231979,-2.7551187232386543,15.029999732971193,1.0370343552366437,14.609999656677244,1.4848481345548075,15.529999732971193,0.011980053893231979 5904,2021-12-01,15.380000114440918,15.960000038146973,15.024999618530273,15.210000038146973,1490835.0,0.023627321459151585,-2.4629586459260513,0.755557816122653,59.66980824397507,52.06081398508486,-0.09368174489035397,-0.26563007752134027,-1.102724615804,-2.4269786352959386,8.886197937266296,0.9350004196166992,0.16318021485974654,0.252250146865844,-0.4732296436112744,0.9777299373429624,-0.1104897483727143,0.6149900421044023,-1.3027832576966265,57.35293602035815,-4.96529204642583,0.3627398952385589,12,-0.09999990463256836,-0.7200002670288086,-1.8862502574920654,-2.6600003242492676,0.8100004196166957,2,-0.012678783704372365,-2.938465962610087,15.024999618530273,-2.7551187232386543,15.029999732971193,1.0370343552366437,14.609999656677244,-0.012678783704372365 5905,2021-12-02,15.5,15.539999961853027,15.05500030517578,15.199999809265135,1091680.0,0.0078023332032624015,1.552629003234972,1.7647062123439166,61.91589659671862,53.67086001701385,-0.17747652725050145,-0.3940176722604445,-1.166533693352367,-2.522140249604538,8.784038722267159,0.48499965667724787,0.19779221439923056,0.36475005149841344,-0.3733947419201584,1.1028948449169853,-0.0043223452108733795,0.7338224482077003,-1.309816152371548,66.17645924478792,2.3501002959064152,0.36907239670928627,12,-0.2199997901916504,-0.815000057220459,-1.9825000762939453,-2.7800002098083496,0.9400005340576136,3,-0.025806427001953125,-2.4629586459260513,15.380000114440918,-2.938465962610087,15.024999618530273,-2.7551187232386543,15.029999732971193,-0.025806427001953125 5906,2021-12-03,15.755000114440918,15.954999923706055,15.579999923706055,15.675000190734865,1231461.0,0.016451620286510815,-1.7777730682829653,0.2666662428116769,61.51122408583472,53.49164201083184,-0.36855111153000664,-0.6280563965957828,-1.3649286969846273,-2.747613202547738,9.127512759177481,0.4549999237060547,0.19029770639561505,0.5860001564025872,-0.20157850283481515,1.3735788156399895,0.19221082678388512,0.9797894860212892,-1.4586272953813548,83.05785807907931,18.646115953602575,0.3937893296187012,12,-0.47499990463256836,-1.070000171661377,-1.9950003623962402,-2.890000343322754,1.2200002670288086,4,-0.003808341426903672,1.552629003234972,15.5,-2.4629586459260513,15.380000114440918,-2.938465962610087,15.024999618530273,-0.003808341426903672 5907,2021-12-06,15.050000190734865,15.899999618530273,15.050000190734865,15.869999885559082,1551582.0,-0.04474769397556877,-1.0731701076489408,-10.250005960470368,54.44096435728616,53.55657591876873,0.24196727739349377,0.06283833627667157,-0.6346883825348204,-2.009940175537846,9.418721034801674,0.8499994277954084,0.18844629164090243,-0.10799975395202388,-0.8957841920217859,0.6797846841177382,-0.501891972986904,0.28589246508285626,-0.6538097385300574,24.793403411316714,-38.29457832922566,0.3938922190348809,12,0.23000001907348455,-0.36500024795532404,-1.0825004577636737,-1.9775004386901873,2.5999994277954084,0,0.07142855784991475,-1.7777730682829653,15.755000114440918,1.552629003234972,15.5,-2.4629586459260513,15.380000114440918,0.07142855784991475 5908,2021-12-07,15.050000190734865,15.050000190734865,15.050000190734865,15.050000190734865,0.0,0.0,1.0,-0.0,47.46987824447579,53.16389426921236,0.18280775708921837,0.050876473709331904,-0.5944205312657562,-1.977813566488635,9.458023159549455,0.0,0.2192181639851718,-0.0987497806549058,-0.8870716859429155,0.6895721246331039,-0.49291073329891155,0.29541117198909994,-0.5599811633735268,2.6738567898012855,-54.034541544995946,0.39416095264400525,12,0.23000001907348455,-0.36500024795532404,-1.0275001525878924,-1.8299999237060565,2.919999122619627,1,0.06279067660118587,-1.0731701076489408,15.050000190734865,-1.7777730682829653,15.755000114440918,1.552629003234972,15.5,0.06279067660118587 5909,2021-12-08,15.71500015258789,16.100000381469727,15.609999656677244,15.869999885559082,1047714.0,0.0441860434169572,-1.6849301467610247,-100.0,56.00425900386496,53.13075447051066,-0.4880537224476811,-0.6128602768987967,-1.2151083376077878,-2.608729212351003,9.799942679419091,1.0500001907348615,0.1354430705973968,0.5455001831054691,-0.2805297214931812,1.3715300877041194,0.13248523080614305,0.9585151354047952,-1.1367822645794146,63.33331819564846,7.593565264677018,0.4130149522993254,12,-0.36499977111816406,-0.9600000381469727,-1.692500114440918,-2.387500286102295,2.3999996185302734,2,0.03340754778445354,1.0,15.050000190734865,-1.0731701076489408,15.050000190734865,-1.7777730682829653,15.755000114440918,0.03340754778445354 5910,2021-12-09,15.744999885559082,15.94499969482422,15.595000267028807,15.770000457763672,486988.0,0.001908987125669892,-1.1538438966275104,0.16129429209556448,56.883668184742966,54.748320666503815,-0.5412686138801295,-0.5792282734526886,-1.213073624216424,-2.6018089229935377,8.725539148161976,0.3499994277954137,0.11430039795996905,0.5162499427795417,-0.29557644921855797,1.3280763347776432,0.1103367467804901,0.9221631387785933,-1.0450393980737065,66.1904351024745,10.858299483400728,0.40591319599905074,12,-0.31999969482421875,-0.9899997711181641,-1.6649999618530273,-2.2775001525878906,3.1750001907348633,3,0.028262982009080506,-1.6849301467610247,15.71500015258789,1.0,15.050000190734865,-1.0731701076489408,15.050000190734865,0.028262982009080506 5911,2021-12-10,16.020000457763672,16.135000228881836,15.524999618530273,15.649999618530273,1005415.0,0.017465898647405664,1.0333340750795523,-14.79969483120351,52.41461581751458,55.2597038624907,-0.6651775241983078,-0.7725493105673635,-1.445574967128401,-2.8438233817991314,8.106155116997837,0.6100006103515625,0.12188133157680348,0.714250469207764,-0.09065750267408745,1.5191584410896137,0.3117964832668392,1.1167044551486889,-1.2080367787595474,89.4009431267332,37.838575920469765,0.40245398594092513,12,-0.5775003433227539,-1.2475004196166992,-1.8950004577636719,-2.4800004959106445,1.635000228881836,4,0.026217232477693253,-1.1538438966275104,15.744999885559082,-1.6849301467610247,15.71500015258789,1.0,15.050000190734865,0.026217232477693253 5912,2021-12-13,16.024999618530273,16.385000228881836,15.96500015258789,16.145000457763672,941313.0,0.0003120574671506837,-2.5000039736467747,-0.3243258568873172,55.95984276936512,56.25223970041977,-0.5746206189984324,-0.7162145339532255,-1.4082688881936534,-2.8182667318244743,7.487043037934971,0.4200000762939453,0.09863319267694237,0.6569996356964118,-0.16900157093121493,1.4830008423240386,0.24399903238259846,1.0700002390102252,-1.080732284538378,73.03366291650025,23.575673704643506,0.41300060331381333,12,-0.31999969482421875,-1.1274995803833008,-1.8999996185302734,-2.484999656677246,1.4799995422363246,0,0.059282420315376116,1.0333340750795523,16.020000457763672,-1.1538438966275104,15.744999885559082,-1.6849301467610247,15.71500015258789,0.059282420315376116 5913,2021-12-14,16.329999923706055,16.530000686645508,16.049999237060547,16.049999237060547,1275048.0,0.019032780807251903,-2.428573374840771,-2.3333227370261462,60.86434263217316,56.3849657435529,-0.7543693972061387,-0.9348620475972567,-1.6718668368278262,-3.090866953223218,7.267324019808119,0.5050010681152344,0.22624651525825712,0.8767499446868889,0.022181522595591474,1.7313183667781882,0.4494657336412402,1.3040341557325377,-1.2128446423273669,80.09944772352014,30.064149039467523,0.4272842110456493,12,-0.5399994850158691,-1.359999656677246,-2.041249990463257,-2.7899999618530273,0.6650009155273473,1,0.08083280471471355,-2.5000039736467747,16.024999618530273,1.0333340750795523,16.020000457763672,-1.1538438966275104,15.744999885559082,0.08083280471471355 5914,2021-12-15,16.120000839233402,16.430000305175778,16.110000610351562,16.299999237060547,712564.0,-0.012859711295393206,-2.200015258876339,-0.6428498443470967,56.90867886163883,55.82860821743292,-0.4787030496336726,-0.692642537086158,-1.4073837249788674,-2.8480826166757858,7.676914778745307,0.3199996948242152,0.29931513517455954,0.6237508296966592,-0.27526563105625,1.5227672904495684,0.17424259932020547,1.073259060073113,-0.8050472011173593,59.204038640375366,10.784986217757336,0.44950823037645454,12,-0.33000040054321644,-1.1500005722045934,-1.6887507438659703,-2.5800008773803746,0.08999824523925071,2,0.11476416735776485,-2.428573374840771,16.329999923706055,-2.5000039736467747,16.024999618530273,1.0333340750795523,16.020000457763672,0.11476416735776485 5915,2021-12-16,16.315000534057614,16.549999237060547,16.155000686645508,16.399999618530273,952777.0,0.012096754632271223,1.0519494674263066,0.47222133918261694,74.04797319273295,57.22158034042161,-0.6100952482959592,-0.8388990099156928,-1.5565993567307217,-3.0080319581041906,8.462196359572966,0.4299983978271449,0.39023840088061945,0.760500478744504,-0.1933501181652808,1.714351075654287,0.28357518028961337,1.2374257771993964,-0.829940309147446,77.07328873547355,21.69666895109524,0.47692529845489173,12,-0.5150008201599086,-1.3350009918212855,-1.7487504482269252,-2.7750005722045863,0.2099990844726598,3,0.11032786871830291,-2.200015258876339,16.120000839233402,-2.428573374840771,16.329999923706055,-2.5000039736467747,16.024999618530273,0.11032786871830291 5916,2021-12-17,15.789999961853027,16.319999694824222,15.704999923706055,16.254999160766598,3356815.0,-0.03217901042103222,1.067225193659899,5.47063773449394,60.410963127550446,57.88491353711764,-0.0889632796538109,-0.2735816077505344,-0.995162239203955,-2.44924100128771,8.947988069953237,0.6149997711181676,0.37977152543232506,0.20099992752075124,-0.7333484068509009,1.1353482618924033,-0.2661742396650766,0.6681740947065773,-0.1345494949987991,10.059184286143157,-45.833430722941095,0.4671741671858263,12,0.009999752044677734,-0.3300004005432129,-1.4887499809265137,-2.25,1.6999998092651367,4,0.1982267335023855,1.0519494674263066,16.315000534057614,-2.200015258876339,16.120000839233402,-2.428573374840771,16.329999923706055,0.1982267335023855 5917,2021-12-20,15.470000267028807,15.81999969482422,15.3149995803833,15.5,1000590.0,-0.020265971855434217,-1.9705792430655584,0.06451566592218845,55.61161082479496,58.789550490486434,0.3317676559967051,0.020286471971450837,-0.6581345279755499,-2.093296205683254,9.415567444434798,0.5050001144409197,0.3408449007284222,-0.10174980163574432,-1.031256322744417,0.8277567194729301,-0.5665030621900815,0.36300345891859287,1.07999897003174,12.550666375287406,-43.27669590489688,0.464753260554337,12,0.462499141693117,-0.010000705718992364,-1.1687502861022931,-1.9300003051757795,1.8499994277954155,0,0.14124113651591785,1.067225193659899,15.789999961853027,1.0519494674263066,16.315000534057614,-2.200015258876339,16.120000839233402,0.14124113651591785 5918,2021-12-21,15.4350004196167,15.725000381469727,15.350000381469727,15.6850004196167,637625.0,-0.0022624335363912174,1.272727798167789,8.333407508662125,50.75446264813355,58.20623978429406,0.4773180917975033,0.048727358712563174,-0.6019713512009108,-2.0295347471550667,9.908415389323642,0.375,0.28276141030063506,-0.130999660491943,-1.062493359956889,0.8004940389730049,-0.5967465102244169,0.33474718924053093,1.0902988243103025,9.716669845581938,-44.02090406693306,0.46574684973247366,12,0.4974989891052246,0.12749910354614258,-1.1337504386901855,-1.8950004577636719,1.7449998855590785,1,0.13411070196791774,-1.9705792430655584,15.470000267028807,1.067225193659899,15.789999961853027,1.0519494674263066,16.315000534057614,0.13411070196791774 5919,2021-12-22,14.8149995803833,15.460000038146973,14.614999771118164,15.364999771118164,2121348.0,-0.04016850161179297,1.2837822686343268,2.200000762939453,41.737026519051476,56.523279599217226,1.0686032087364001,0.65422792089994,0.040000595870417044,-1.3851234510771988,10.660449888812392,0.8450002670288086,0.29649710888539893,-0.7205004692077637,-1.7095987483150274,0.2685978098995001,-1.2150496087613973,-0.22595132965413178,1.6860936702728253,10.335910308261138,-40.1003473032378,0.4945491395536322,12,0.7674999237060547,0.7600002288818359,-0.5137495994567871,-1.2749996185302734,1.9149999618530273,2,0.14714824978710528,1.272727798167789,15.4350004196167,-1.9705792430655584,15.470000267028807,1.067225193659899,15.789999961853027,0.14714824978710528 5920,2021-12-23,14.96500015258789,15.130000114440918,14.795000076293945,14.835000038146973,630269.0,0.010124912349184667,-2.1904759742235504,-0.23636376246928736,40.22277265702397,55.16863035916272,0.8899073582228603,0.4845730003131514,-0.08164191866132597,-1.5044041651317421,11.453125267125419,0.33500003814697266,0.3574744309645652,-0.5422499179840088,-1.563753127133463,0.47925329116544546,-1.0530015225587377,-0.031498313409281664,1.460649358886716,20.52788252969251,-24.716935759736632,0.5107516045747276,12,0.6174993515014648,0.6099996566772461,-0.6750001907348633,-1.4250001907348633,2.2950000762939453,3,0.08319404738993375,1.2837822686343268,14.8149995803833,1.272727798167789,15.4350004196167,-1.9705792430655584,15.470000267028807,0.08319404738993375 5921,2021-12-27,15.335000038146973,15.395000457763672,14.9399995803833,14.949999809265135,612056.0,0.02472434893327402,-1.246914103524115,2.9615376150827264,53.8461518661386,54.93377581435977,0.46100089467916305,0.18095067013100063,-0.42033389188182646,-1.8416199750435993,10.82063098535419,0.4550008773803711,0.33162998347659567,-0.20850005149841344,-1.1437520378880421,0.7267519348912135,-0.6761260446932269,0.2591259416964,1.0182234837133777,59.751063287572705,11.426905457685784,0.4676259931948136,12,0.2474994659423828,0.23999977111816406,-1.036250114440918,-1.7950000762939453,2.1699991226196254,0,0.07760023328484422,-2.1904759742235504,14.96500015258789,1.2837822686343268,14.8149995803833,1.272727798167789,15.4350004196167,0.07760023328484422 5922,2021-12-28,15.295000076293945,15.574999809265135,15.244999885559082,15.350000381469727,528779.0,-0.0026084096350521557,-3.258044668676529,-0.14285785059276332,53.271026609424126,54.09007403405432,0.4319889682886515,0.2548900731314099,-0.3525526729583994,-1.773206502337704,10.466594695652518,0.3299999237060529,0.29572821334331856,-0.26175003051757884,-1.1735863156789677,0.6500862546438118,-0.717668173098275,0.19416811206311557,0.9886944955367163,61.26125506907692,6.86675985566864,0.45591814258069513,12,0.28749942779541016,0.2799997329711914,-0.9962501525878906,-1.755000114440918,2.9300003051757812,1,0.14351093062276576,-1.246914103524115,15.335000038146973,-2.1904759742235504,14.96500015258789,1.2837822686343268,14.8149995803833,0.14351093062276576 5923,2021-12-29,15.204999923706055,15.329999923706055,15.100000381469727,15.265000343322756,454288.0,-0.005884285854132365,1.4210531599315361,1.090910667221561,41.95583254562441,52.42864666560828,0.3862433950838149,0.3784712412569,-0.22025367611163738,-1.6647676810584073,9.932821231466614,0.22999954223632812,0.260856988870831,-0.3607501983642578,-1.2538483312388777,0.5323479345103621,-0.8072992648015678,0.08579886807305215,1.011946856096106,61.458346785770104,7.856044048956335,0.4465490664373095,12,0.3774995803833008,0.36999988555908203,-0.7562499046325684,-1.3524999618530273,3.4449996948242188,2,0.13909896624337903,-3.258044668676529,15.295000076293945,-1.246914103524115,15.335000038146973,-2.1904759742235504,14.96500015258789,0.13909896624337903 5924,2021-12-30,15.1850004196167,15.295000076293945,15.079999923706055,15.204999923706055,344491.0,-0.001315324182157629,1.150003576282097,0.3333227370261365,41.139248528746,48.77212170294305,0.2901809216582176,0.4038167065602867,-0.15441419539234147,-1.6272166470353788,10.400722586259835,0.21500015258789062,0.20323744709321545,-0.3709997177124027,-1.2768033832660741,0.5348039478412687,-0.8239015504892393,0.0819021150644339,0.9678684798381028,50.00006113299005,-1.926899487234067,0.4529018327768357,12,0.28249931335449396,0.3899993896484375,-0.7362504005432129,-1.2450003623962402,3.524998664855957,3,0.13137963980441136,1.4210531599315361,15.204999923706055,-3.258044668676529,15.295000076293945,-1.246914103524115,15.335000038146973,0.13137963980441136 5925,2022-01-03,15.100000381469727,15.30500030517578,15.010000228881836,15.30500030517578,967288.0,-0.005597631596846453,1.8780505959304004,10.250250345715424,34.511779646594476,45.8944346495035,0.20641529681397408,0.48202705433016746,-0.019103447446857658,-1.5085350045110992,10.93607448220495,0.29500007629394354,0.08569512495622966,-0.4359997749328617,-1.3643918325125988,0.4923922826468754,-0.9001958037227311,0.02819625385700597,0.9913537528516088,25.196967466951886,-21.081411000732974,0.46419602878986815,1,0.11749935150146484,0.47499942779541016,-0.41125035285949707,-1.1600003242492676,3.95999908447266,0,0.10794696156212602,1.150003576282097,15.1850004196167,1.4210531599315361,15.204999923706055,-3.258044668676529,15.295000076293945,0.10794696156212602 5926,2022-01-04,15.69499969482422,15.835000038146973,15.119999885559082,15.18000030517578,1396186.0,0.03940392704126405,-1.2519681728207424,-2.5121930795783753,45.36516891557036,44.75594110403411,-0.450893200061083,-0.12405835306413415,-0.5668017072404155,-2.063017112423047,11.19992661294232,0.7349996566772461,0.00871147561707808,0.16199955940246724,-0.7637969373699267,1.087796056174863,-0.3008986889837306,0.6248978077886651,0.33730026496898624,83.03025749212517,38.478255788166486,0.4628982483861975,1,-0.46999979019165217,-0.11999988555908381,-1.006249666213991,-1.7549996376037615,4.204999923706053,1,0.09971332045159009,1.8780505959304004,15.100000381469727,1.150003576282097,15.1850004196167,1.4210531599315361,15.204999923706055,0.09971332045159009 5927,2022-01-05,16.125,16.209999084472653,15.5600004196167,15.595000267028807,1170093.0,0.027397280250829326,-1.16666428247859,1.0291269147580775,47.21845382067607,44.36305123431661,-0.8696655072874613,-0.49475960417609244,-0.9509437795782212,-2.4444789599684285,11.878908098424699,0.6499986648559535,-0.15050692247923791,0.5382498741149906,-0.3942752368682996,1.4707749850982825,0.0719873186233464,1.0045124296066366,-1.510000228881836,92.91673620548549,50.67760375159604,0.4662625554916459,1,-0.7125005722045916,-0.5425004959106445,-1.3849999904632568,-2.184999942779541,3.8050003051757812,2,0.08558134330335498,-1.2519681728207424,15.69499969482422,1.8780505959304004,15.100000381469727,1.150003576282097,15.1850004196167,0.08558134330335498 5928,2022-01-06,15.994999885559082,16.139999389648438,15.755000114440918,15.880000114440918,718888.0,-0.008062022600987206,-1.1095863924960154,0.21698080954394477,48.26628382137373,45.08852426790796,-0.7284835504176002,-0.30602242844081573,-0.7522780732172105,-2.2585393361345503,12.594582587079369,0.38499927520751953,-0.22280736699241288,0.3609997749328606,-0.5525855040811614,1.2745850539468808,-0.09579286457415037,0.8177924144398716,-1.3481001281738276,82.08338300391826,40.255625358969105,0.45679263950701027,1,-0.492500305175783,-0.41250038146972656,-1.2487497329711914,-2.054999828338623,4.414999961853027,3,0.13941860030420994,-1.16666428247859,16.125,-1.2519681728207424,15.69499969482422,1.8780505959304004,15.100000381469727,0.13941860030420994 5929,2022-01-07,16.239999771118164,16.254999160766598,15.904999732971193,15.914999961853027,659201.0,0.015317279606877454,-1.028980619694317,2.8260909226610056,48.973997963755735,46.0608826353226,-0.8382396945760835,-0.5372174191558727,-0.952719085279897,-2.447443359418962,12.548765386999323,0.3499994277954048,-0.24788574616341386,0.5797496795654293,-0.3729665643110067,1.5324659234418654,0.1033915576272122,1.0561078015036465,-1.5618380271911612,98.79522871351168,58.88835753502951,0.4763581219382176,1,-0.6425004005432147,-0.6575002670288086,-1.4937496185302734,-2.299999713897705,3.719999313354492,4,0.14839900747401158,-1.1095863924960154,15.994999885559082,-1.16666428247859,16.125,-1.2519681728207424,15.69499969482422,0.14839900747401158 5930,2022-01-10,16.190000534057614,16.614999771118164,16.065000534057614,16.375,971066.0,-0.0030787707983512824,-1.5287352289917098,-0.569229460043968,56.28931845561104,46.33234558970843,-0.6662652161440832,-0.4766063444435886,-0.876037674674432,-2.3411493445058706,12.706405344958293,0.5499992370605504,-0.24658104548205273,0.5075004100799525,-0.47390308237738665,1.4889039025372917,0.016798663851282924,0.9982021563086221,-1.4487652934570274,71.57195521111265,26.73746373830359,0.4907017462286695,1,-0.37750053405761363,-0.5750007629394496,-1.2200005054473841,-2.0950007438659632,3.6749992370605504,0,0.15565154214256638,-1.028980619694317,16.239999771118164,-1.1095863924960154,15.994999885559082,-1.16666428247859,16.125,0.15565154214256638 5931,2022-01-11,16.440000534057614,16.545000076293945,16.129999160766598,16.295000076293945,760494.0,0.015441630126823869,1.3380363417543533,-0.7837885208210559,65.59486132010002,47.70166055756131,-0.830358174591888,-0.7310067621939993,-1.0994465416668966,-2.5340268462547098,12.630474842473769,0.4150009155273473,-0.14080308066405145,0.7365004062652556,-0.2921477883184771,1.7651486008489883,0.22217630897338836,1.2508245035571228,-1.586339421625972,83.41238439516638,33.069286093823706,0.5143240972918663,1,-0.6275005340576136,-0.8250007629394496,-1.4575004577636683,-2.2125005722045863,3.9499988555908274,1,0.15936732644607288,-1.5287352289917098,16.190000534057614,-1.028980619694317,16.239999771118164,-1.1095863924960154,15.994999885559082,0.15936732644607288 5932,2022-01-12,16.975000381469727,17.180000305175778,16.354999542236328,16.600000381469727,1577740.0,0.032542568736770416,1.1019131803890605,2.586198731946079,71.32964138936356,50.96541709575455,-1.231493399369084,-1.2555588990532058,-1.6138242223900185,-3.011965552986032,12.526926948426942,0.8250007629394496,-0.01512301100779112,1.2240002155303955,0.054719540196021654,2.393280890864771,0.6393598778632068,1.8086405531975824,-2.0156589495168937,85.61404236722701,28.88725332711722,0.5846403376671875,1,-0.880000114440918,-1.0775003433227557,-1.9925003051757812,-2.642500400543213,3.864999771118164,2,0.17231217504145313,1.3380363417543533,16.440000534057614,-1.5287352289917098,16.190000534057614,-1.028980619694317,16.239999771118164,0.17231217504145313 5933,2022-01-13,17.649999618530273,17.81999969482422,17.09000015258789,17.180000305175778,1611230.0,0.03976431351350018,-1.2461537558651006,1.2533315022786553,88.67669226539788,56.247355288715866,-1.7022009638772158,-1.9253081671353343,-2.2438135976993614,-3.6293910529419957,12.475622755558607,0.8449993133544922,0.043676751920946444,1.8329994678497314,0.4055895642791114,3.2604093714203515,1.1192945160644214,2.5467044196350415,-2.5130054767196057,91.12271124384532,27.34933454440921,0.7137049517853098,1,-1.234999656677246,-1.432499885559082,-2.667499542236328,-3.3174996376037598,3.3800010681152344,3,0.12917851195032282,1.1019131803890605,16.975000381469727,1.3380363417543533,16.440000534057614,-1.5287352289917098,16.190000534057614,0.12917851195032282 5934,2022-01-14,17.969999313354492,18.05500030517578,17.514999389648438,17.790000915527344,1415918.0,0.018130294716168782,2.0857161541353997,0.38297587403363953,89.178635889116,62.321450426773815,-1.7719422287166502,-2.2130695287227056,-2.529470025334465,-3.8948005610988723,12.497596750885828,0.5400009155273438,0.1266076688858675,2.060499238967896,0.3406099117235115,3.780388566212281,1.200554575345702,2.9204439025900886,-2.5647046162424694,95.72859288453448,25.39088596789321,0.8599446636221926,1,-1.3824992179870605,-1.6349992752075195,-2.987499237060547,-3.6374993324279785,2.670000076293949,4,0.13578189356102643,-1.2461537558651006,17.649999618530273,1.1019131803890605,16.975000381469727,1.3380363417543533,16.440000534057614,0.13578189356102643 5935,2022-01-17,18.114999771118164,18.28499984741211,17.969999313354492,18.05500030517578,1043545.0,0.00806902967747547,-1.7391178153532305,0.3333333333333333,88.504175431802,67.11467337302177,-1.614020517615188,-2.3360761435319155,-2.6404744386717933,-3.9821369079433904,12.439439153040222,0.3150005340576172,0.2811607291997902,2.11549973487854,0.13728203134775896,4.093717438409319,1.1263908831131495,3.1046085866439306,-2.39174040103849,92.1113678827375,19.590392731734212,0.98910885176539,1,-1.1924996376037598,-1.6649999618530273,-3.062499523162842,-3.7124996185302734,2.835000991821289,0,0.1018492595454561,2.0857161541353997,17.969999313354492,-1.2461537558651006,17.649999618530273,1.1019131803890605,16.975000381469727,0.1018492595454561 5936,2022-01-18,18.920000076293945,18.96999931335449,18.0049991607666,18.05500030517578,1940839.0,0.04443832820021565,1.000003953061357,14.41679117525511,91.42858949000302,72.02691066961366,-2.1383122136309467,-3.0509872705512926,-3.392719347297355,-4.726921048527121,13.45804207363451,0.9650001525878871,0.47918784356921407,2.764000034332277,0.3982810378439652,5.129719030820588,1.581140536088121,3.9468595325764326,-2.83809703938773,98.08798311905153,23.1454178682703,1.182859498244156,1,-1.5575003623962402,-2.127500534057617,-3.8299999237060547,-4.517499923706055,1.5599994659423828,1,0.04994712954617109,-1.7391178153532305,18.114999771118164,2.0857161541353997,17.969999313354492,-1.2461537558651006,17.649999618530273,0.04994712954617109 5937,2022-01-19,17.655000686645508,18.600000381469727,16.950000762939453,18.5,3179049.0,-0.06686043258707142,2.1578937762032266,-0.9768780773920694,72.07208956501087,74.67200019668445,-0.7079020278901673,-1.7011171500871374,-2.0947014847596233,-3.408370255286064,14.507883842908184,1.9699993133544922,0.697146222086019,1.3897506237030015,-1.043426686512916,3.822927933918921,0.17316196859504274,2.6063392788109603,-1.1110022455075672,34.90101136761722,-40.022682368033806,1.2165886551079597,1,-0.21750116348266602,-0.8625011444091797,-2.5475006103515625,-3.2350006103515625,3.0249996185302734,2,0.15491354271493885,1.000003953061357,18.920000076293945,-1.7391178153532305,18.114999771118164,2.0857161541353997,17.969999313354492,0.15491354271493885 5938,2022-01-20,17.504999160766598,17.670000076293945,17.375,17.555000305175778,1020432.0,-0.008496262817614841,1.1071382347531158,0.0591730000474016,70.42252646152699,77.05517002977014,-0.35892680241816777,-1.4630989651976805,-1.911615394379762,-3.204666887518357,15.61446036591818,0.2950000762939453,0.8489332752872869,1.1362491607665994,-1.3241782635860169,3.5966765851192157,-0.09396455140970872,2.3664628729429076,-0.5728405800740113,27.475187925907825,-48.510895257472335,1.2302137121763077,1,0.012500762939453125,-0.7124996185302699,-2.2037491798400843,-2.9599990844726527,4.295000076293949,3,0.19051706093742204,2.1578937762032266,17.655000686645508,1.000003953061357,18.920000076293945,-1.7391178153532305,18.114999771118164,0.19051706093742204 5939,2022-01-21,16.995000839233402,17.305000305175778,16.610000610351562,17.194999694824222,1271671.0,-0.02913443850235875,2.3095217551238227,3.999885561701316,65.52007528172068,78.08080967711567,0.3010943774870114,-0.8236346567697233,-1.3758720834383826,-2.642269452213151,16.127519787810225,0.8949985504150355,0.9614145787973563,0.5172507762908971,-1.8445290720731506,2.879030624654945,-0.663639147891125,1.698140700472921,1.9749984741210866,16.31357798595206,-63.36658841590253,1.1808899241820237,1,0.5549983978271413,-0.20250129699707387,-1.615000486373905,-2.3775005340576207,5.944999694824212,4,0.2374227507007356,1.1071382347531158,17.504999160766598,2.1578937762032266,17.655000686645508,1.000003953061357,18.920000076293945,0.2374227507007356 5940,2022-01-24,16.209999084472653,16.799999237060547,15.979999542236328,16.799999237060547,1647284.0,-0.046190156869457266,1.7796592635696504,2.950017643075826,54.09054315652707,76.80255210338532,1.217236695896414,0.06263287173927878,-0.5498602680990867,-1.8128931516171107,16.37240143183552,1.0150012969970739,1.0698999110417873,-0.3300009250640912,-2.587213758152579,1.9272119080243968,-1.4586073416083352,0.7986054914801528,2.712800254821776,7.692292971323954,-68.60786989732917,1.1286064165442444,1,1.2650003433227575,0.5825004577636754,-0.8299987316131556,-1.5924987792968714,6.300001144409187,0,0.2732881280307553,2.3095217551238227,16.995000839233402,1.1071382347531158,17.504999160766598,2.1578937762032266,17.655000686645508,0.2732881280307553 5941,2022-01-25,16.524999618530273,16.579999923706055,15.81999969482422,16.305000305175778,1482219.0,0.01943248314920365,3.6060630581163373,-0.3728800956906901,53.23624270855837,74.79217447218475,1.0231571541711801,-0.16721814988735062,-0.8167658072679771,-2.0808377553202675,17.018625611570606,0.7600002288818342,1.174020293117895,-0.07450037002563548,-2.2595544609590235,2.1105537209077507,-1.1670274154923277,1.0180266754410567,2.2800877288818313,25.35970322211476,-46.821103722583715,1.092527045466693,1,0.869999885559082,0.2674999237060547,-1.1349999904632568,-1.8975000381469727,6.434999465942383,1,0.26777617225765105,1.7796592635696504,16.209999084472653,2.3095217551238227,16.995000839233402,1.1071382347531158,17.504999160766598,0.26777617225765105 5942,2022-01-26,17.489999771118164,17.6200008392334,16.854999542236328,16.899999618530273,1410717.0,0.05839637971947598,-1.2500028049232013,2.6818272456932366,60.6557363677259,71.67873492799896,0.1552145994141867,-1.0111869617829825,-1.731137346753588,-2.997163625022864,18.286219148265463,1.095001220703125,1.2866891499875877,0.7807497978210449,-1.3482015237200855,2.9097011193621753,-0.2837258629495203,1.8452254585916101,1.1359823171386694,90.27025578055391,18.54305763984398,1.064475660770565,1,-0.0950002670288086,-0.6975002288818359,-1.8600001335144043,-2.8625001907348633,5.270000457763675,2,0.17095482048293986,3.6060630581163373,16.524999618530273,1.7796592635696504,16.209999084472653,2.3095217551238227,16.995000839233402,0.17095482048293986 5943,2022-01-27,17.319999694824222,17.510000228881836,17.129999160766598,17.235000610351562,957688.0,-0.009719844397863775,-1.5762611045736887,0.14406620761000183,57.78097867864725,68.19010634905801,0.30562072389420436,-0.7110690363217493,-1.5064433516078424,-2.773794336771342,19.490226188942316,0.3800010681152379,1.3523114448395503,0.5049997329711964,-1.5167580235703255,2.5267574895127183,-0.5058791452995628,1.5158786112419573,1.1376234498266555,83.33328035146074,14.409131989348992,1.010878878270761,1,0.07499980926513317,-0.5275001525878942,-1.6237502098083532,-2.6925001144409215,5.489999771118164,3,0.19399541972022294,-1.2500028049232013,17.489999771118164,3.6060630581163373,16.524999618530273,1.7796592635696504,16.209999084472653,0.19399541972022294 5944,2022-01-28,17.180000305175778,17.389999389648438,16.764999389648438,17.260000228881836,829333.0,-0.008083105780324007,2.6764895628222174,-0.9411857104389217,57.04124946245601,64.69422568579735,0.3595885907894534,-0.43631611267317183,-1.3327202653985815,-2.5764667101124914,20.55615889633973,0.625,1.3453312300400384,0.26525034904479483,-1.609398897581375,2.1398995956709665,-0.6720742742682901,1.2025749723578798,1.1193654324855018,75.55554142705593,6.678551213843292,0.9373246233130856,1,0.21499919891357777,-0.3875007629394496,-1.4325008392333949,-2.552500724792477,6.539999008178711,4,0.26891727880196337,-1.5762611045736887,17.319999694824222,-1.2500028049232013,17.489999771118164,3.6060630581163373,16.524999618530273,0.26891727880196337 5945,2022-01-31,16.729999542236328,17.399999618530273,16.684999465942386,17.360000610351562,967421.0,-0.026193291906047245,1.0140875339830764,7.875020861645217,52.00552524228997,60.31388521382923,0.6620925488800182,0.14973851039059483,-0.8499833535140429,-2.0720506331139177,21.522182169066628,0.7150001525878871,1.19394222529505,-0.2662503719329834,-1.9396297685217867,1.40712902465582,-1.1029400702273833,0.5704393263614165,1.4206042328547284,50.55551493611971,-15.801956317221055,0.8366896982944012,1,0.48000049591064453,0.15250015258789062,-1.151249885559082,-2.1024999618530273,5.409999847412113,0,0.3711895494165198,2.6764895628222174,17.180000305175778,-1.5762611045736887,17.319999694824222,-1.2500028049232013,17.489999771118164,0.3711895494165198 5946,2022-02-01,17.260000228881836,17.260000228881836,16.774999618530273,16.879999160766598,871483.0,0.031679659363258006,1.552627616322843,-0.603175275959582,51.97231665831569,58.080577113085326,-0.14320115923510457,-0.27089355092556744,-1.3388024169946604,-2.547035394104551,22.299204366675347,0.5300006866455078,1.0109252377467008,0.18550028800964213,-1.374175395889381,1.745175971908667,-0.5943375539398694,0.9653381299591537,0.7507673013932106,61.49731747618353,-2.324180590142454,0.7798378419495124,2,-0.5150003433227539,-0.30500078201293945,-1.6812505722045898,-2.632500648498535,4.739999771118164,1,0.30417149075206695,1.0140875339830764,16.729999542236328,2.6764895628222174,17.180000305175778,-1.5762611045736887,17.319999694824222,0.30417149075206695 5947,2022-02-02,17.504999160766598,17.825000762939453,17.375,17.415000915527347,1226966.0,0.014194607684581362,-4.294124246878121,0.2368368217637697,48.93303594235343,55.69285594428827,-0.46009985845626034,-0.42921137046095836,-1.5619738286219977,-2.7417414146359373,22.778390071534318,0.5650005340576172,0.8252263859818498,0.36149926185607484,-1.1424151877979085,1.8654137115100564,-0.39045796297091684,1.1134564866830665,0.37432229938139727,71.92971595595662,11.084038415837618,0.751957224826991,2,-0.6824989318847621,-0.514999389648434,-1.926249504089352,-2.8774995803832972,6.895000457763675,2,0.3116252605102763,1.552627616322843,17.260000228881836,1.0140875339830764,16.729999542236328,2.6764895628222174,17.180000305175778,0.3116252605102763 5948,2022-02-03,18.225000381469727,18.34000015258789,17.575000762939453,17.625,3085339.0,0.041131177104929195,-1.185716115214945,6.66680089011391,51.772070491541655,54.1652998564906,-1.192648028398004,-1.026194052643639,-2.2427879863790583,-3.4050758251360325,23.468305342179853,0.8350009918212926,0.5276614207784682,0.9700004577636712,-0.5057901131679223,2.4457910286952647,0.23210517229787442,1.707895743229468,-2.405000686645506,93.05137622925974,35.10549475564142,0.737895285465797,2,-1.1450004577636719,-1.2350006103515625,-2.6462507247924805,-3.597500801086426,5.864999771118164,3,0.24883400562356495,-4.294124246878121,17.504999160766598,1.552627616322843,17.260000228881836,1.0140875339830764,16.729999542236328,0.24883400562356495 5949,2022-02-04,18.649999618530273,18.700000762939453,17.290000915527347,18.350000381469727,2777815.0,0.023319573561856544,6.049972343550308,0.49999841054381655,53.578593201318476,54.10841652813408,-1.5178114715580904,-1.329551523358866,-2.6188239397415067,-3.777387148251787,24.14059678650696,1.4099998474121058,0.39467519028347553,1.274499702453614,-0.24524359093306458,2.7942429958402926,0.5146280557602765,2.0343713491469515,-2.7795999145507793,97.51855522457004,42.08114652774066,0.7598716466933391,2,-1.3899993896484375,-1.6599998474121094,-3.0712499618530273,-4.022500038146973,5.149999618530277,4,0.22305629664886517,-1.185716115214945,18.225000381469727,-4.294124246878121,17.504999160766598,1.552627616322843,17.260000228881836,0.22305629664886517 5950,2022-02-07,18.709999084472656,19.38999938964844,18.479999542236328,18.90999984741211,1686247.0,0.0032171296069500865,-1.757575932722607,-0.6666709052299633,48.439814661301156,53.57548007843884,-1.325257362478439,-1.2554464578757845,-2.6315383730653323,-3.7902815991422525,24.53722023806439,0.9099998474121129,0.27821539755925784,1.2084992408752449,-0.31525326565509815,2.732251747405586,0.44662298761007335,1.9703754941404164,-2.726415338134764,73.99616196199442,22.96425880177179,0.7618762532651708,2,-0.6724996566772425,-1.5099992752075195,-3.188749313354492,-4.0824995040893555,6.010000228881832,0,0.26777127065920636,6.049972343550308,18.649999618530273,-1.185716115214945,18.225000381469727,-4.294124246878121,17.504999160766598,0.26777127065920636 5951,2022-02-08,19.059999465942386,19.46500015258789,18.854999542236328,18.915000915527344,1859429.0,0.01870659532849439,-3.6037556590397086,-0.7249899864578941,62.08080988317782,53.73382158015572,-1.4280243833450186,-1.4747080596770452,-2.8995528820934773,-4.080923555761149,24.97642449041609,0.7550010681152344,0.2352760245935137,1.4274996757507346,-0.1611159843720884,3.0161153358735575,0.6331918456893249,2.2218075058121443,-2.8720307810058614,81.37927224320076,27.13759010190836,0.794307830061411,2,-0.9849996566772496,-1.7674994468689,-3.6637496948242223,-4.432499885559086,4.930000305175778,1,0.16159496379890226,-1.757575932722607,18.709999084472656,6.049972343550308,18.649999618530273,-1.185716115214945,18.225000381469727,0.16159496379890226 5952,2022-02-09,19.899999618530273,20.149999618530273,19.13500022888184,19.209999084472656,3540372.0,0.04407136286067859,-1.4166702618749851,4.758671945909566,68.40891671411826,54.91470358409693,-2.112351399057296,-2.196979208601796,-3.6596558453115655,-4.848653378544521,24.802508956208154,1.090000152587887,0.36887869902711046,2.121249866485595,0.2705576704484045,3.9719420625227837,1.1959037684670015,3.0465959645041885,-3.4498684161816406,91.25873729461813,32.24200042733923,0.9253460980185946,2,-1.4825000762939453,-2.044999599456787,-4.499999761581421,-5.272500038146973,5.690000534057617,2,0.10552765938318265,-3.6037556590397086,19.059999465942386,-1.757575932722607,18.709999084472656,6.049972343550308,18.649999618530273,0.10552765938318265 5953,2022-02-10,19.93000030517578,20.1299991607666,19.59000015258789,19.950000762939453,1416793.0,0.0015075722221407073,1.8421205854598752,-0.02898614823680959,74.35682816175694,56.83865677290815,-1.9368717900860126,-2.1580544769394265,-3.607602231726574,-4.807152138728316,23.950311280002158,0.5399990081787109,0.5061890640344764,2.037250518798828,-0.046290233213600374,4.120791270811257,0.9954801427926157,3.0790208948050406,-3.109882261208984,92.30771282785904,26.73723478326508,1.0417703760062142,2,-1.5125007629394531,-1.9775004386901855,-4.432500839233398,-5.3025007247924805,5.430000305175778,3,0.22428495960402173,-1.4166702618749851,19.899999618530273,-3.6037556590397086,19.059999465942386,-1.757575932722607,18.709999084472656,0.22428495960402173 5954,2022-02-11,20.40999984741211,20.530000686645508,19.68000030517578,19.71500015258789,1786599.0,0.024084271695252957,-1.2222249925201956,-34.74918939538432,86.71328554736893,60.69507458458359,-2.135034311175872,-2.5780611754580107,-4.009722533172784,-5.219796902979228,22.93491898847458,0.8500003814697266,0.5295807755994986,2.3952500343322747,0.026447313870804123,4.7640527547937435,1.2108486741015412,3.579651394563008,-3.2568936459889635,94.1463037930165,20.376617973364347,1.1844013602307346,2,-1.7574996948242188,-2.234999656677246,-4.867500305175781,-5.782500267028809,7.25,4,0.18030378896070332,1.8421205854598752,19.93000030517578,-1.4166702618749851,19.899999618530273,-3.6037556590397086,19.059999465942386,0.18030378896070332 5955,2022-02-14,19.959999084472656,20.440000534057614,19.825000762939453,20.049999237060547,1886819.0,-0.02204805322409209,-2.4166958069745803,-0.1294966792908502,79.33389082410797,63.735249491893846,-1.317191632234053,-2.089900886583372,-3.489334423229675,-4.706689539402763,21.65927363777296,0.6149997711181605,0.5918358423287984,1.852999305725099,-0.6708685951747846,4.376867206624983,0.5910653552751555,3.1149332561750427,-2.4016655448228263,65.97007685186344,-13.34799538279836,1.2619339504499423,2,-1.0499982833862305,-1.784998893737793,-4.369999647140503,-5.3324995040893555,7.5800018310546875,0,0.1923847860080874,-1.2222249925201956,20.40999984741211,1.8421205854598752,19.93000030517578,-1.4166702618749851,19.899999618530273,0.1923847860080874 5956,2022-02-15,19.864999771118164,20.270000457763672,19.57999992370605,19.88999938964844,1740522.0,-0.0047594848553071945,-1.3193322028138876,0.27777306828300474,73.82146147653637,66.50063010680306,-0.9094518443897961,-2.024259415727709,-3.3318211021450956,-4.550331589558805,19.617632671342953,0.6900005340576207,0.6818596427444703,1.710750007629393,-0.9107004498110349,4.332200465069821,0.40002477890918087,3.0214752363496054,-1.9500661738288514,52.32969911756088,-24.54536221996618,1.3107252287202138,2,-0.9549989700317383,-1.6899995803833008,-4.151249885559082,-4.877500057220459,8.885000228881836,1,0.2443996777334494,-2.4166958069745803,19.959999084472656,-1.2222249925201956,20.40999984741211,1.8421205854598752,19.93000030517578,0.2443996777334494 5957,2022-02-16,20.38999938964844,20.38999938964844,19.790000915527344,19.96999931335449,1208037.0,0.026428372744991213,1.8571350720477795,-16.80025940337014,78.74531467322544,69.49765723810125,-1.0976020030067168,-2.4599783363070706,-3.7641895361767617,-5.022351998545851,19.540595196980487,0.5999984741210973,0.8820284860517056,2.0989996910095243,-0.692616620046909,4.8906160020659595,0.7031915354813059,3.494807846537743,-2.1612577416363834,85.26303320390186,8.824648497064075,1.3958081555282176,2,-1.4799985885620153,-2.2149991989135778,-4.676249504089359,-5.377499580383304,8.63000106811523,2,0.17655715984461318,-1.3193322028138876,19.864999771118164,-2.4166958069745803,19.959999084472656,-1.2222249925201956,20.40999984741211,0.17655715984461318 5958,2022-02-17,20.84000015258789,21.18000030517578,20.3700008392334,20.399999618530273,2732699.0,0.022069680059328745,-2.2400102234276713,1.0476201288822307,82.38937043333604,72.69885470832543,-1.2713522782684095,-2.7903829923365358,-4.114420212075871,-5.409033750179866,19.665660353817252,0.8099994659423828,1.078530109353288,2.3822504043579116,-0.6033579748564755,5.367858783572299,0.8894462147507198,3.8750545939651033,-2.3351074199398205,78.74999552965275,2.1090599536812675,1.4928041896071935,2,-1.010000228881836,-2.3400001525878906,-4.84375,-5.545000076293947,8.819999694824219,3,0.22792706167087773,1.8571350720477795,20.38999938964844,-1.3193322028138876,19.864999771118164,-2.4166958069745803,19.959999084472656,0.22792706167087773 5959,2022-02-18,21.030000686645508,21.5,20.86000061035156,20.899999618530273,2208904.0,0.00911710809340005,-5.095258855585659,0.29545661437358844,89.88868376344212,77.30428460856331,-1.2161358692206292,-2.806481781139496,-4.221824009522479,-5.5362029930623855,21.087271242795637,0.6599998474121094,1.3130103553625574,2.3705009460449205,-0.7415673102977784,5.482569202387619,0.8144668178735692,3.9265350742162717,-2.150592893843559,75.52087006883347,-4.237122709397752,1.5560341281713497,2,-0.8525009155273438,-2.3700008392333984,-4.713750839233398,-5.415000915527344,7.539999008178711,4,0.20589632821342185,-2.2400102234276713,20.84000015258789,1.8571350720477795,20.38999938964844,-1.3193322028138876,19.864999771118164,0.20589632821342185 5960,2022-02-21,20.63999938964844,21.350000381469727,20.56999969482422,21.149999618530273,1888315.0,-0.018544996874143016,-1.400003521261081,-3.923046450893485,82.19045650283947,79.53868978852572,-0.5851032672218928,-2.179313768282615,-3.7530219883020273,-5.091706571410384,23.24905309937827,0.7800006866455078,1.481818290085016,1.7589996337890668,-1.2478235617188282,4.7658228292969635,0.2555880360351175,3.262411231543016,-1.3412968436948027,55.20830332405183,-25.750002092842372,1.5034115977539484,2,-0.3224992752075231,-1.9799995422363317,-4.178749322891239,-4.907499313354496,5.010000228881832,0,0.34011631130592,-5.095258855585659,21.030000686645508,-2.2400102234276713,20.84000015258789,1.8571350720477795,20.38999938964844,0.34011631130592 5961,2022-02-22,20.950000762939453,21.13999938964844,19.729999542236328,20.0,2070329.0,0.015019446824523053,1.1203036847735928,-1.8627457580211584,82.40826701280028,81.09417315504594,-0.6691860831026801,-2.256499506265314,-3.9878611408465545,-5.341583667645395,25.23050894551667,1.409999847412113,1.6266497370732758,1.8477509498596199,-1.0792802019269736,4.774782101646213,0.3842353739663231,3.3112665257529166,-1.2990906243383975,68.92660481255186,-12.629562160326202,1.463515575893296,2,-0.4100008010864258,-2.2900009155273438,-4.263750791549683,-5.102500915527344,6.439998626708988,1,0.31455846838180546,-1.400003521261081,20.63999938964844,-5.095258855585659,21.030000686645508,-2.2400102234276713,20.84000015258789,0.31455846838180546 5962,2022-02-23,20.479999542236328,21.440000534057614,20.21999931335449,21.100000381469727,1900171.0,-0.02243442499222037,-1.1403505836647354,-0.6526319382260467,72.26058464610149,80.86125720886201,-0.12098235958711356,-1.6348281439975665,-3.4467706350253486,-4.814139658289328,26.271994479475353,1.220001220703125,1.8190738725520958,1.2282497406005852,-1.6571953373027846,4.113694818503955,-0.21447279835109967,2.67097227955227,-0.75,42.372870397310315,-36.17067434525632,1.4427225389516856,2,0.06000041961669922,-1.8199996948242188,-3.4024999141693115,-4.289999961853027,6.9700012207031214,2,0.4038086251275679,1.1203036847735928,20.950000762939453,-1.400003521261081,20.63999938964844,-5.095258855585659,21.030000686645508,0.4038086251275679 5963,2022-02-24,20.68000030517578,20.71999931335449,19.225000381469727,19.440000534057614,3083589.0,0.009765662471182601,1.2651536935434764,-1.9999969236354074,70.97105601962836,79.11212059466861,-0.22731182605339484,-1.6550550051839785,-3.58172495522037,-4.957586046290579,26.896305290896137,1.494998931884762,1.905524790129416,1.2602504730224595,-1.5416766451627524,4.062177591207671,-0.14071308607014643,2.6612140321150655,0.8199996948242188,63.956051326550714,-11.68383814815008,1.400963559092605,2,-0.31750011444091797,-2.020000457763672,-3.5650007724761963,-4.4900007247924805,7.430000305175778,3,0.40328820258772247,-1.1403505836647354,20.479999542236328,1.1203036847735928,20.950000762939453,-1.400003521261081,20.63999938964844,0.40328820258772247 5964,2022-02-25,21.799999237060547,21.799999237060547,20.709999084472656,20.88999938964844,1731160.0,0.05415855490120336,1.3956051326550716,0.7338709801466455,76.18641826759887,78.76240142172315,-1.2621306658862075,-2.5414922466631964,-4.61555190826153,-6.006678661451687,28.363355191536264,1.1199989318847656,1.9044437965548369,2.149249458312987,-0.6369257643340269,4.935424680960001,0.7561618469894782,3.5423370696364955,-2.5749988555908203,100.0,23.15448799221656,1.3930876113235071,2,-1.2874994277954102,-2.989999771118164,-4.6449995040893555,-5.609999656677246,6.159999847412109,4,0.36055049933164063,1.2651536935434764,20.68000030517578,-1.1403505836647354,20.479999542236328,1.1203036847735928,20.950000762939453,0.36055049933164063 5965,2022-02-28,22.940000534057614,23.059999465942386,21.399999618530273,21.540000915527344,2739389.0,0.05229363930706188,1.0243931656337073,1.5384613772317053,78.99848609689552,79.33762637954085,-2.162360095321745,-3.364923009268203,-5.660644016987053,-7.0744124156361,30.314283669815406,1.659999847412113,1.9034568812875818,2.9787507057189906,0.17900065165139978,5.778500759786581,1.5788756786851934,4.378625732752788,-3.715000152587887,96.8709527892554,19.748010370186023,1.3998750270337956,2,-1.797500610351559,-3.5000009536743093,-5.768751144409176,-6.750000953674313,6.059999465942386,0,0.24542279989959415,1.3956051326550716,21.799999237060547,1.2651536935434764,20.68000030517578,-1.1403505836647354,20.479999542236328,0.24542279989959415 5966,2022-03-01,22.51000022888184,23.59000015258789,22.479999542236328,22.959999084472656,2325968.0,-0.01874456386944623,-3.3529416164585415,-0.3214278415755777,70.78023843048459,78.45261790812519,-1.4725659382372953,-2.657701003371603,-5.121849415767727,-6.575987055238336,32.47889452462225,1.1100006103515625,1.783603482333021,2.286250400543217,-0.43034987188123,5.002850672967664,0.9279502643309954,3.644550536755439,-3.131599884033207,75.25773240924153,-0.07394098902125279,1.3583001362122233,3,-1.102499961853031,-2.805000305175785,-5.37625074386597,-6.320000648498539,6.840000152587891,1,0.13949352988542407,1.0243931656337073,22.940000534057614,1.3956051326550716,21.799999237060547,1.2651536935434764,20.68000030517578,0.13949352988542407 5967,2022-03-02,22.959999084472656,23.670000076293945,22.479999542236328,22.479999542236328,2326706.0,0.01999106401666917,-3.9583402872151887,-1.0666683620919937,72.61191573965797,77.36623405327207,-1.6982630838934476,-2.822797188722454,-5.445265721676968,-6.962392719042711,34.12532396157236,1.1900005340576172,1.7616178369455682,2.4634992599487298,-0.19860159351420137,5.125600113411661,1.1324488332172642,3.7945496866801953,-3.328902751159667,84.02697321558834,10.394755755992136,1.331050426731466,3,-1.5124988555908203,-2.782499313354492,-5.8662495613098145,-6.7699995040893555,6.670000076293945,2,0.192944271856339,-3.3529416164585415,22.51000022888184,1.0243931656337073,22.940000534057614,1.3956051326550716,21.799999237060547,0.192944271856339 5968,2022-03-03,22.76000022888184,23.459999084472656,22.61000061035156,23.20000076293945,1206572.0,-0.008710751897462954,-1.29729388385273,-0.9166686534900391,68.30217256384647,74.96773280887255,-1.3379729204432955,-2.388064756790083,-5.117270140298476,-6.697242313449646,35.33114624236906,0.8499984741210973,1.8201866620517038,2.0367504119873097,-0.5829170121223051,4.656417836096924,0.7269166999325023,3.346584124042117,-2.8057915961303728,69.25677221303285,-1.7069985536754615,1.3098337120548071,3,-1.3125000000000036,-2.5825004577636754,-5.666250705718998,-6.090000629425052,9.690000534057607,3,0.20606329028530168,-3.9583402872151887,22.959999084472656,-3.3529416164585415,22.51000022888184,1.0243931656337073,22.940000534057614,0.20606329028530168 5969,2022-03-04,22.809999465942386,23.20000076293945,21.670000076293945,22.709999084472656,2571207.0,0.0021968030122028193,2.477262530479565,-0.2272733183924656,73.67109021406984,74.0211365545648,-1.2392463364509645,-2.2244777564478753,-5.016065102721502,-6.6773855515122555,35.84661066330527,1.5300006866455043,1.809928233807895,1.8787496566772504,-0.7082014236785241,4.465700737033025,0.5852741164993631,3.1722251968551376,-2.558527517707521,62.11451819711073,-9.089274187542706,1.2934755401778875,3,-1.3624992370605504,-2.6324996948242223,-5.716249942779545,-6.139999866485599,9.960000991821286,4,0.23235428621217658,-1.29729388385273,22.76000022888184,-3.9583402872151887,22.959999084472656,-3.3529416164585415,22.51000022888184,0.23235428621217658 5970,2022-03-07,23.71999931335449,24.26000022888184,22.61000061035156,22.690000534057614,4154250.0,0.03989477723446777,-1.7731118028151978,10.299948501782998,78.20042360702227,73.55359839836726,-1.8622366244907234,-2.887963670684325,-5.766004599781059,-7.509452872147222,36.04038732437673,1.6499996185302805,1.7602095560817723,2.53824949264526,-0.11253646378069959,5.18903544907122,1.2128565144322785,3.8636424708582418,-3.1950451148748975,79.15054503036268,5.329657554577466,1.3253929782129803,3,-1.9774990081787074,-3.2474994659423757,-6.626249790191647,-6.947499752044678,8.670000076293956,0,0.17875210345099068,2.477262530479565,22.809999465942386,-1.29729388385273,22.76000022888184,-3.9583402872151887,22.959999084472656,0.17875210345099068 5971,2022-03-08,22.13999938964844,24.10000038146973,21.88999938964844,23.6299991607666,2732970.0,-0.06661045402376964,-1.2211067799063273,-1.4466034339723233,61.089982821782215,72.31242041788734,-0.1069283468185489,-1.1229616447345059,-4.052931992306167,-5.860874878133398,35.90649412562617,2.210000991821289,1.6227019458289327,0.8042495727539105,-1.6801761081693378,3.288675253677159,-0.4379632677077119,2.046462413215533,-1.2415405881286254,18.146690566210143,-51.986787503425376,1.2422128404616235,3,-0.3974990844726598,-1.6224994659423864,-5.093749523162845,-5.354999542236332,11.850002288818363,1,0.30984646790726433,-1.7731118028151978,23.71999931335449,2.477262530479565,22.809999465942386,-1.29729388385273,22.76000022888184,0.30984646790726433 5972,2022-03-09,22.0,23.170000076293945,21.43000030517578,22.899999618530273,2433462.0,-0.006323369173799387,1.416665452498427,0.6040266824033635,57.65171218468368,70.8324933251157,0.30324728098654674,-0.8617512968797101,-3.7774535379461014,-5.65425150813234,35.078099386706604,1.739999771118164,1.5713954585781238,0.5592501640319831,-1.8459245937150293,2.9644249217789955,-0.6433372148415231,1.7618375429054893,-0.7653870557439824,20.14133251557722,-46.88211402637968,1.202587378873506,3,0.4849996566772461,-1.2249994277954066,-5.150000333786011,-5.215000152587891,13.360000610351562,2,0.33409092643044236,-1.2211067799063273,22.13999938964844,-1.7731118028151978,23.71999931335449,2.477262530479565,22.809999465942386,0.33409092643044236 5973,2022-03-10,24.399999618530273,24.420000076293945,21.51000022888184,22.01000022888184,3123493.0,0.10909089175137598,1.3950613020203735,-2.655556002958507,67.21143318045978,69.83527275987802,-1.6914518867208557,-3.0669431476851408,-6.008391183863381,-7.965570174438092,34.488266697061896,2.909999847412106,1.5603568552978047,2.7357498168945327,0.10180692056160368,5.369692713227462,1.4187783687280664,4.052721265060999,-0.13999938964843395,99.33108831790337,32.003511703754114,1.3169714481664647,3,-1.489999771118164,-3.544999122619629,-7.493749618530273,-7.614999771118164,9.760000228881836,3,0.2143442468853347,1.416665452498427,22.0,-1.2211067799063273,22.13999938964844,-1.7731118028151978,23.71999931335449,0.2143442468853347 5974,2022-03-11,24.09000015258789,24.75,23.40999984741211,24.5,2374392.0,-0.012704896343808003,1.9450557742369556,-0.1715480971199829,67.76519612888731,68.58712943009935,-1.1426128368919848,-2.6004372445038797,-5.528801532110407,-7.5663550356791305,33.645159264199066,1.3400001525878906,1.6677520972507445,2.241750335693361,-0.5336249851785446,5.017125656565266,0.8540626752574099,3.6294379961293117,-2.579999923706051,80.12048469639834,10.794766601133233,1.3876876604359527,3,-1.0,-3.0699996948242188,-7.055000305175781,-7.305000305175781,10.049999237060554,4,0.3470319866084963,1.3950613020203735,24.399999618530273,1.416665452498427,22.0,-1.2211067799063273,22.13999938964844,0.3470319866084963 5975,2022-03-14,23.79999923706055,24.059999465942386,23.21999931335449,23.979999542236328,1924450.0,-0.012038228048586674,3.9411751506243142,0.43902529796517525,64.70587656362265,67.91220033378136,-0.8021464097988442,-2.1165176977034967,-5.066343459971566,-7.185683647077422,32.68631867751455,0.870000839233402,1.7884843117086788,1.7597494125366246,-0.9968472201412091,4.516346045214458,0.3814510961977078,3.1380477288755415,-2.289999008178711,71.38551655831557,1.9263106565088606,1.3782983163389173,3,-0.7099990844726598,-2.1849994659423864,-6.67499923706055,-7.014999389648441,10.340000152587894,0,0.3768908196742855,1.9450557742369556,24.09000015258789,1.3950613020203735,24.399999618530273,1.416665452498427,22.0,0.3768908196742855 5976,2022-03-15,24.71999931335449,24.729999542236328,23.899999618530273,23.940000534057614,1887844.0,0.038655466629652135,1.07500178814103,-4.333319204848982,70.90730189292178,67.72279879525512,-1.5373605185769712,-2.797577346596057,-5.8188217463252165,-8.0141718231861,32.257264146893746,0.9300003051757777,1.7988902505932565,2.4369995117187457,-0.3677037647502921,5.241702788187784,1.034647873484225,3.8393511499532664,-3.145199089050287,99.09636477701244,25.128173548763996,1.4023516382345194,3,-1.629999160766598,-2.9174995422363246,-7.101249694824215,-7.724999427795407,9.420000076293956,1,0.310275092610961,3.9411751506243142,23.79999923706055,1.9450557742369556,24.09000015258789,1.3950613020203735,24.399999618530273,0.310275092610961 5977,2022-03-16,23.989999771118164,24.96999931335449,23.76000022888184,24.899999618530273,2391524.0,-0.029530726638894222,1.3047618355609991,-1.1666682968817246,65.51078081374642,67.4126441563551,-0.7217948699411956,-1.8804583694388413,-4.940191452108522,-7.1996486825023105,31.754543601005558,1.2099990844726491,1.662656754523045,1.5269999504089355,-1.2278086847109186,4.28180858552879,0.14959563284900668,2.9044042679688644,-2.351695551300047,71.67630631365644,-3.4113613731757226,1.3774043175599273,3,-0.7899999618530273,-1.9375,-6.3062498569488525,-6.9574995040893555,6.510000228881836,2,0.41684043362883894,1.07500178814103,24.71999931335449,3.9411751506243142,23.79999923706055,1.9450557742369556,24.09000015258789,0.41684043362883894 5978,2022-03-17,25.59000015258789,25.59000015258789,24.020000457763672,24.09000015258789,2541694.0,0.06669447256085359,1.0933329264322917,-1.648351924745652,66.99552328933038,66.67091449805072,-2.098861142473858,-3.2742259789468626,-6.3657135598108425,-8.693387267408305,30.752830756717405,1.6000003814697266,1.680355842401017,2.8895003318786614,-0.08631405747567555,5.865314721232998,1.4015931372014947,4.377407526555828,-3.8184281290283195,100.0,26.904297478351225,1.4879071946771685,3,-2.0799999237060547,-3.182499885559082,-7.453750371932983,-8.21500015258789,4.909999847412109,3,0.3817897772374823,1.3047618355609991,23.989999771118164,1.07500178814103,24.71999931335449,3.9411751506243142,23.79999923706055,0.3817897772374823 5979,2022-03-18,25.36000061035156,25.770000457763672,25.01000022888184,25.60000038146973,1866453.0,-0.008987867950953188,1.6206907891491458,-0.15999984741211412,61.81641128860268,64.85046868489299,-1.6417522986263862,-2.849285420409281,-5.968209281524661,-8.371435666682903,29.518221468978002,0.7600002288818324,1.6416362603987658,2.4430007934570277,-0.6488704064784869,5.534871993392542,0.8970651934892686,3.988936393424787,-3.3593228990502872,83.92158182708945,13.261849684886784,1.5459355999677578,3,-1.7600002288818324,-2.8625001907348597,-7.175000905990597,-7.97750091552734,5.139999389648441,4,0.34700311613827517,1.0933329264322917,25.59000015258789,1.3047618355609991,23.989999771118164,1.07500178814103,24.71999931335449,0.34700311613827517 5980,2022-03-21,27.65999984741211,27.770000457763672,25.440000534057614,25.440000534057614,2438267.0,0.09069397404200874,-1.099099679616877,-9.250005960469903,71.26342606264646,65.98085126721124,-3.714731531263446,-4.844793300752912,-8.06891213419555,-10.57419637876351,29.062544239577694,2.409999847412113,1.7280726700569566,4.392000007629395,0.8303410586159146,7.953658956642876,2.6111705331226567,6.172829482136134,-5.357776316393846,97.25684279119766,26.056001592392917,1.7808294745067401,3,-3.059999465942383,-4.16249942779541,-9.246249675750732,-10.087499618530273,3.219999313354492,0,0.2342733036147362,1.6206907891491458,25.36000061035156,1.0933329264322917,25.59000015258789,1.3047618355609991,23.989999771118164,0.2342733036147362 5981,2022-03-22,27.540000915527344,28.0,27.1299991607666,28.0,1897918.0,-0.00433835620197931,2.7826198729537426,-0.207206858896538,69.4397444346037,67.29063262831346,-3.0711528338907783,-4.433059490124283,-7.754961636552267,-10.358425921227873,29.976862854244203,0.8700008392333984,1.796111984801854,3.9425010681152344,0.07737528957957451,7.807626846650894,2.0099381788474027,5.875063957383066,-4.690999691834538,89.15096440320451,18.764021096541853,1.9325628892678306,3,-2.785000801086426,-3.9275007247924805,-8.9975004196167,-9.967500686645508,4.649997711181641,1,0.23965135274922789,-1.099099679616877,27.65999984741211,1.6206907891491458,25.36000061035156,1.0933329264322917,25.59000015258789,0.23965135274922789 5982,2022-03-23,28.75,28.93000030517578,27.420000076293945,27.60000038146973,2119684.0,0.043936058251561105,1.0,-2.5000041464183163,73.41673972704476,67.98011113348956,-3.601732497922825,-5.261482666644596,-8.770197281922659,-11.470952118785366,30.800573161534317,1.510000228881836,1.7794080317820367,4.739000129699708,0.5244640963077423,8.953536163091673,2.631732113003725,6.8462681463956905,-5.2828789231503315,96.33400589063861,24.738162641671295,2.1072680166959823,3,-2.6750001907348633,-4.672499656677246,-10.207499504089355,-11.177499771118164,2.9500007629394496,2,0.18747823963994592,2.7826198729537426,27.540000915527344,-1.099099679616877,27.65999984741211,1.6206907891491458,25.36000061035156,0.18747823963994592 5983,2022-03-24,29.020000457763672,29.6200008392334,27.979999542236328,28.90999984741211,2251540.0,0.00939132027004086,1.503816149256426,0.09565273638277046,73.86626711537998,68.65800790976652,-3.517354785885793,-5.138066518211666,-8.860041843617346,-11.632936511783022,33.10508082640031,1.6400012969970703,2.0439520917296505,4.592000579833986,0.12250773106472934,9.061493428603242,2.3572541554493576,6.826747004218614,-4.788076288948346,86.98480906656604,13.603482491619445,2.2347464243846282,3,-2.6000003814697266,-4.597499847412109,-10.477499961853027,-11.447500228881836,3.770000457763672,3,0.05099929424158178,1.0,28.75,2.7826198729537426,27.540000915527344,-1.099099679616877,27.65999984741211,0.05099929424158178 5984,2022-03-25,29.65999984741211,29.90999984741211,28.45000076293945,28.959999084472656,1539914.0,0.02205373465034599,1.433330260384718,6.3636079900124844,73.31241137900005,69.61428955591957,-3.670111096114482,-5.437822087275887,-9.319050188975737,-12.167686072747195,34.64171093759582,1.4599990844726598,2.4141600581834375,4.838999938964843,-0.02258299313967882,9.700582871069365,2.4082084729125803,7.269791405017106,-4.565983411329892,94.40715797756157,20.856897394466927,2.430791466052262,3,-2.8249998092651367,-5.092499732971191,-10.494999885559082,-11.762499809265137,3.1399993896484446,4,0.02832097629498742,1.503816149256426,29.020000457763672,1.0,28.75,2.7826198729537426,27.540000915527344,0.02832097629498742 5985,2022-03-28,28.56999969482422,30.06999969482422,28.36000061035156,29.79999923706055,1732072.0,-0.03674983675642185,-1.0727290382094434,-1.7571402880638303,76.24490737756452,70.20735683199099,-2.0476640376974053,-4.115409446702465,-8.061667759162184,-10.979063080389796,35.42145529944541,1.7099990844726598,2.4748548514978417,3.4674998283386245,-1.583778115258923,8.518777771936172,0.9418608565398507,5.993138800137398,-2.6091062447026196,48.97960110470499,-30.274349231226772,2.5256389717987746,3,-1.6549997329711914,-3.922499656677246,-9.151249885559082,-10.512499809265137,3.3500003814697266,0,0.06755338907215402,1.433330260384718,29.65999984741211,1.503816149256426,29.020000457763672,1.0,28.75,0.06755338907215402 5986,2022-03-29,25.649999618530273,28.93000030517578,24.76000022888184,28.20000076293945,5775379.0,-0.10220511401765742,1.0798004180946,2.073172433684711,62.14238316091262,69.83309042612056,1.1377794492480895,-0.9993438361812785,-5.030716538008807,-7.97210744630808,34.73777480523613,4.170000076293942,2.4997220245228036,0.39049978256225515,-4.514576297123931,5.295575862248441,-2.0620382572808396,2.84303782240535,4.420000076293945,16.76081881658878,-67.0800717600064,2.4525380398430934,3,1.3950004577636719,-1.0024995803833008,-6.16124963760376,-7.592499732971191,6.270000457763672,1,0.20389862066344944,-1.0727290382094434,28.56999969482422,1.433330260384718,29.65999984741211,1.503816149256426,29.020000457763672,0.20389862066344944 5987,2022-03-30,27.38999938964844,27.38999938964844,25.520000457763672,25.920000076293945,2499160.0,0.06783624939554156,1.5442174222754994,-0.5764700602497526,60.403620007759486,69.10065672816825,-0.07734479211853795,-2.519624815802107,-6.596477692134183,-9.617184622641496,33.97105438014868,1.8699989318847692,2.6453993815660546,1.9089995384216358,-2.9588108070510764,6.776809883894348,-0.5249056343147203,4.342904711157992,2.6800003051757777,49.529179383822196,-31.015864994102174,2.433905172736355,3,0.02500057220458629,-2.7424993515014684,-7.789999485015873,-9.332499504089359,4.530000686645504,2,0.17524641635715477,1.0798004180946,25.649999618530273,-1.0727290382094434,28.56999969482422,1.433330260384718,29.65999984741211,0.17524641635715477 5988,2022-03-31,27.45000076293945,27.739999771118164,26.76000022888184,27.309999465942386,1685836.0,0.0021906306910575157,1.7222235467711373,0.09523902203572077,61.89802005850103,69.10972436926806,0.1723676246676824,-2.32969215973824,-6.473115067041981,-9.58039196016274,33.22803137470656,0.9799995422363246,2.658906536254328,1.734500885009762,-3.0322107433481946,6.501212513367719,-0.648854929169218,4.117856699188742,2.51379894256592,50.65914886264887,-28.70282548931464,2.383355814178979,3,-0.03500080108642223,-2.802500724792477,-7.850000858306881,-9.392500877380368,2.1899986267089915,3,0.15482695380241918,1.5442174222754994,27.38999938964844,1.0798004180946,25.649999618530273,-1.0727290382094434,28.56999969482422,0.15482695380241918 5989,2022-04-01,28.11000061035156,28.35000038146973,27.03000068664551,27.29999923706055,1346471.0,0.024043709619971487,1.046509702335528,5.785670494952628,64.87233267324228,68.39960288155649,-0.06316421569727737,-2.711279264328521,-6.921859806099384,-10.139815105915655,33.740925373066005,1.3199996948242188,2.824165616272385,2.129500675201413,-2.5455059796682242,6.804507330071051,-0.2080026522334073,4.467004002636234,1.7497231056213387,63.088525770222205,-16.568498034970148,2.337503327434819,4,-0.6950006484985316,-2.7200012207031214,-8.598750591278073,-10.052500724792477,1.529998779296882,4,0.16648880126499765,1.7222235467711373,27.45000076293945,1.5442174222754994,27.38999938964844,1.0798004180946,25.649999618530273,0.16648880126499765 5990,2022-04-04,27.959999084472656,29.20000076293945,27.959999084472656,28.20000076293945,1140004.0,-0.005336233462181594,-9.333275053643776,-0.29629786612789866,61.807579931744186,67.55158460346098,0.14959938999215439,-2.3477089339772306,-6.532683755370748,-9.877272368993061,33.73271447928641,1.2400016784667933,2.859635576560766,1.7674991607666009,-2.8602020584403363,6.395200379973538,-0.5463514488368659,4.081349770370068,1.7977301617584196,72.07203762803186,-4.914288845158325,2.3138506096034677,4,-0.5449991226196289,-2.22499942779541,-8.298749446868896,-9.7524995803833,0.1700000762939453,0,0.1731044460325375,1.046509702335528,28.11000061035156,1.7222235467711373,27.45000076293945,1.5442174222754994,27.38999938964844,0.1731044460325375 5991,2022-04-05,29.0,29.0,27.54999923706055,27.690000534057614,1384667.0,0.037196028239675494,1.2137425253014942,-5.458292934912278,67.8545972333794,66.9335687708315,-0.7392625989382609,-3.001303183111098,-7.3266489463232745,-10.796264592379273,34.399874564921134,1.4500007629394496,3.043883979335906,2.4645000457763686,-1.9083950306265436,6.837395122179281,0.2780525075749125,4.650947583977825,0.6577746658840908,94.56519710995252,16.20877026944865,2.186447538201457,4,-1.5850000381469727,-3.25,-8.708750247955322,-10.162500381469727,-0.8700008392333984,1,0.10068965780323946,-9.333275053643776,27.959999084472656,1.046509702335528,28.11000061035156,1.7222235467711373,27.45000076293945,0.10068965780323946 5992,2022-04-06,29.35000038146973,29.989999771118164,28.8799991607666,29.09000015258789,2049647.0,0.012068978671369912,-2.2646970551193912,0.19847353807491877,64.71048523812233,65.91625967335844,-1.1121577373591442,-2.922252143060195,-7.452583443325075,-11.026782690083682,35.741083469062765,1.1100006103515625,2.909483854129096,2.4470004081726096,-1.539292724119683,6.433293540464902,0.45385384202646506,4.440146974318754,-4.590000152587891,80.18577460214364,4.378451427911372,1.9931465661461458,4,-1.9350004196167028,-3.60000038146973,-8.793750286102298,-10.247500419616703,0.7899990081787109,2,0.0875638726208261,1.2137425253014942,29.0,-9.333275053643776,27.959999084472656,1.046509702335528,28.11000061035156,0.0875638726208261 5993,2022-04-07,29.6299991607666,29.82999992370605,28.93000030517578,29.25,1196346.0,0.009539992356308424,1.3076892980718797,1.4615339471077817,66.64068034219292,65.1749562248243,-1.4488954281783393,-2.9411363080487725,-7.495162525678431,-11.181983094841517,36.34298253768877,0.8999996185302699,2.8290243186863826,2.4654992103576667,-1.5156114646218484,6.446609885337182,0.4749438728679074,4.456054547847426,-4.765398941040036,87.83781345609101,12.517522795925473,1.9905553374897582,4,-2.214999198913574,-3.8799991607666016,-8.817499160766602,-10.487499237060547,-0.08999824523925781,3,0.07728656700603476,-2.2646970551193912,29.35000038146973,1.2137425253014942,29.0,-9.333275053643776,27.959999084472656,0.07728656700603476 5994,2022-04-08,32.450000762939446,32.700000762939446,30.729999542236328,30.729999542236328,3859313.0,0.09517386709571163,-1.2906974681073804,4.526328998288383,67.94007525953509,64.25219710059882,-4.2817919586158375,-5.37847179669987,-10.035567396796203,-13.869660316076533,37.179323237470776,3.0700016021728445,2.640977173801275,4.867500782012932,0.5080370341414664,9.226964529884398,2.6877689080771994,7.047232655948665,-7.482892552185049,95.14563250624795,21.66657852449663,2.179731873935732,4,-3.7200002670288015,-5.385000228881832,-11.637500762939446,-13.307500839233391,-3.450000762939446,4,-0.08659480145529785,1.3076892980718797,29.6299991607666,-2.2646970551193912,29.35000038146973,1.2137425253014942,29.0,-0.08659480145529785 5995,2022-04-11,32.77000045776367,33.380001068115234,32.009998321533196,32.5,1657562.0,0.009861315479218424,-1.191997705085115,0.15697689891946623,69.29888695323156,65.04736418863425,-4.406789358396271,-5.261779627047954,-10.051980168150934,-14.05237506799319,38.33749456341922,1.3700027465820384,2.4256697628868125,4.739000415802003,0.17707116030758385,9.30092967129642,2.4580357880547936,7.019965043549213,-7.493576544921872,89.53687103317411,17.29498592303726,2.2809646277472084,4,-3.3199996948242188,-5.364999771118164,-11.957500457763672,-13.627500534057617,-3.770000457763672,0,-0.09551422106781482,-1.2906974681073804,32.450000762939446,1.3076892980718797,29.6299991607666,-2.2646970551193912,29.35000038146973,-0.09551422106781482 5996,2022-04-12,32.389999389648445,32.709999084472656,31.68000030517578,32.330001831054695,1363771.0,-0.011596004357857681,1.9428664850136836,0.22221280323259723,64.30816803734808,65.48120285858853,-3.319228239032519,-4.508871144133945,-9.383634637785924,-13.535106655534236,39.061809191420956,1.0900001525878906,2.164635736970652,3.9754993438720767,-0.7025546252912989,8.653553313035452,1.6364723592903871,6.314526328453766,-6.6273608474902375,77.9999720255654,8.441828814158029,2.3390269845816887,4,-2.3199987411499094,-4.984998703002937,-11.2824993133545,-12.952499389648445,-3.599998474121101,1,-0.13152208425923284,-1.191997705085115,32.77000045776367,-1.2906974681073804,32.450000762939446,1.3076892980718797,29.6299991607666,-0.13152208425923284 5997,2022-04-13,33.990001678466804,35.2400016784668,32.380001068115234,32.5,2974810.0,0.04939803392925368,-2.306359961985319,24.834371820956374,67.6868284405227,66.12440378992429,-4.341075697224799,-5.608854727555432,-10.678653516023452,-14.99856059810859,39.94826286905345,2.8600006103515625,1.9926009470027033,5.075501537323007,0.25318692980886937,9.89781614483714,2.664344233565938,7.486658841080075,-7.770321384751174,80.19017863782099,12.306133365766073,2.4111573037570673,4,-2.8550004959106516,-5.655000686645515,-12.860001564025886,-14.462501525878913,-6.140001296997074,2,-0.17240371369009388,1.9428664850136836,32.389999389648445,-1.191997705085115,32.77000045776367,-1.2906974681073804,32.450000762939446,-0.17240371369009388 5998,2022-04-14,35.36000061035156,35.459999084472656,33.799999237060554,34.360000610351555,1769972.0,0.040305938930055296,1.7666734483679294,0.6711401835660994,69.28280883419498,66.6144566966968,-4.996477349310446,-6.54494332898912,-11.744672775337758,-16.218427156348532,40.56096679439163,1.6599998474121023,2.273259992559254,5.957000446319579,0.6026231518814384,11.31137774075772,3.279811799100507,8.634189093538648,-8.41869460585584,97.88586715013054,31.978881544173163,2.6771886472190696,4,-3.855001449584961,-6.875000953674316,-13.730000495910645,-15.760000705718994,-7.600000381469723,3,-0.14762446636313065,-2.306359961985319,33.990001678466804,1.9428664850136836,32.389999389648445,-1.191997705085115,32.77000045776367,-0.14762446636313065 5999,2022-04-19,34.15999984741211,36.45000076293945,33.630001068115234,35.849998474121094,2032327.0,-0.03393667257426902,-1.0509117139111799,-1.6899986267089724,68.77097890363247,67.38816769357327,-3.182732111105672,-4.9032582680103545,-10.262070143061429,-14.871751898560085,41.19714792694832,2.8199996948242188,2.4789520186736276,4.3169997215271,-1.084572043318282,9.718571486372486,1.616213839104411,7.017785603949793,-6.366824534918695,51.991599669552876,-15.393305217833664,2.7007858824226925,4,-2.1599998474121094,-4.324999809265137,-12.277499675750732,-14.444999694824219,-6.39999961853027,1,-0.13524587097545804,1.7666734483679294,35.36000061035156,-2.306359961985319,33.990001678466804,1.9428664850136836,32.389999389648445,-0.13524587097545804 6000,2022-04-20,34.139999389648445,34.18000030517578,33.11999893188477,34.0,1562073.0,-0.0005854934968677616,8.63632265224019,-0.0828399428472153,85.40448094617172,69.33815477277243,-2.4517351013570305,-4.6092181896889315,-9.955807842722816,-14.705380722499413,40.81022111058187,1.0600013732910085,2.6941380097912457,3.9729992866516177,-1.6500704130162305,9.59606898631947,1.1614644368176954,6.784534136485544,-5.308005023101504,51.57230290132906,-21.29847975399398,2.8115348498339254,4,-1.4749994277954173,-4.304999351501472,-12.084999084472663,-14.259999275207527,-7.3999996185302805,2,-0.15055651674109105,-1.0509117139111799,34.15999984741211,1.7666734483679294,35.36000061035156,-2.306359961985319,33.990001678466804,-0.15055651674109105 6001,2022-04-21,34.139999389648445,34.139999389648445,34.139999389648445,34.139999389648445,0.0,0.0,1.0,0.0,82.92680475984557,71.36219027518611,-1.8393812590677712,-4.310407420287856,-9.674927185756893,-14.542834241718275,40.31375973371297,0.0,2.8373142182294977,3.642999362945563,-2.1042276229949195,9.39022634888605,0.7693858699753164,6.516612855915806,-4.393844255534404,43.24320524572481,-31.234281544709305,2.873613492970243,4,-1.4499988555908274,-4.0349988937378,-11.787499427795417,-14.259999275207527,-7.3999996185302805,3,-0.15055651674109105,8.63632265224019,34.139999389648445,-1.0509117139111799,34.15999984741211,1.7666734483679294,35.36000061035156,-0.15055651674109105 6002,2022-04-22,34.139999389648445,34.139999389648445,34.139999389648445,34.139999389648445,0.0,0.0,1.0,0.0,82.82627340244221,73.1605895041027,-1.2163809329087627,-4.095896578249622,-9.415335236750018,-14.385343760641863,39.451426077121276,0.0,3.095911798728089,3.373499393463142,-2.5321137477821622,9.279112534708446,0.42069282284048626,6.326305964085794,-3.589382780075354,30.630627534538522,-44.92399216842824,2.952806570622653,4,-0.549999237060554,-4.0349988937378,-11.693749427795417,-14.259999275207527,-7.3999996185302805,4,-0.15670763238921637,1.0,34.139999389648445,8.63632265224019,34.139999389648445,-1.0509117139111799,34.15999984741211,-0.15670763238921637 6003,2022-04-25,30.5,31.45000076293945,30.5,30.739999771118164,1684365.0,-0.10661978484838885,-6.916680574430348,-100.0,59.073645927892144,72.17543068947572,2.8608557913597465,-0.3576723277532743,-5.553655945152791,-10.607341596753379,37.37375809193521,3.6399993896484446,3.10996347580085,-0.34049997329712056,-6.190799253176436,5.509799306582192,-3.265649613236775,2.584649666642534,5.950000762939453,0.0,-73.94527417820463,2.925149639939656,4,2.9750003814697266,-0.2649993896484375,-7.87375020980835,-10.455000400543213,-4.370000839233398,0,-0.0868852333944351,1.0,34.139999389648445,1.0,34.139999389648445,8.63632265224019,34.139999389648445,-0.0868852333944351 6004,2022-04-26,30.5,30.5,30.5,30.5,0.0,0.0,1.0,-0.0,59.75422458539354,71.11491264860483,2.8554391374080055,-0.3072688008289397,-5.342879671214554,-10.473606136807547,35.091274393486714,0.0,3.1950719220828034,-0.3824999809265144,-6.20912828420208,5.444128322349048,-3.2958141325642956,2.530814170711267,5.831000747680662,0.0,-71.11783476788537,2.9133141516377816,4,2.9750003814697266,0.10500049591064453,-7.541249752044678,-9.924999713897705,-4.0,1,-0.08983605806944783,-6.916680574430348,30.5,1.0,34.139999389648445,1.0,34.139999389648445,-0.08983605806944783 6005,2022-04-27,30.5,30.5,30.5,30.5,0.0,0.0,1.0,0.0,56.260432302516236,70.22071978917906,2.7933249915699605,-0.163655079266519,-5.113250558015899,-10.340429024078105,32.633870117689824,0.0,3.2478001628931636,-0.4789999961853013,-6.207469823649802,5.249469831279203,-3.3432349099175553,2.385234917546949,5.714380732727051,0.0,-65.3366163891978,2.864234913732252,4,2.9750003814697266,0.10500049591064453,-7.451249599456787,-9.737499713897705,-4.0,2,-0.08983605806944783,1.0,30.5,-6.916680574430348,30.5,1.0,34.139999389648445,-0.08983605806944783 6006,2022-04-28,30.8799991607666,31.95000076293945,30.56999969482422,31.20000076293945,1221526.0,0.012458988877593447,-1.9361708171766716,-100.0,56.36968570838693,68.96325948560843,2.4323998208952275,-0.1388657574615948,-5.251407946891675,-10.587760979933066,33.68511537915468,1.4500007629394496,3.0719419517743702,-0.3605008125305176,-5.513259962214363,4.792258337153324,-2.9368803873724403,2.215878762311405,5.220093957305906,10.439539134189314,-50.82860837950517,2.576379574841921,4,2.595001220703125,-0.27499866485595703,-6.831248760223389,-9.084999084472656,-4.379999160766602,3,-0.13406734139126386,1.0,30.5,1.0,30.5,-6.916680574430348,30.5,-0.13406734139126386 6007,2022-04-29,32.189998626708984,32.5,30.70000076293945,31.13999938964844,1653366.0,0.042422263651054504,1.1556851485103325,-3.281231187378209,59.8159467475398,67.91138592042451,0.9389602229087899,-1.128691927818803,-6.316281975532874,-11.744871955678548,34.868950180853794,1.7999992370605504,2.868483647522872,0.7094986915588386,-4.125463799428381,5.544461182546058,-1.7079825539347695,3.1269799370524503,3.7980926290020705,84.49993133544922,25.494152192956747,2.4174812454936108,4,1.2850017547607422,-1.5849981307983398,-8.006248474121094,-10.279998779296875,-5.499998092651371,4,-0.16930720994404758,-1.9361708171766716,30.8799991607666,1.0,30.5,1.0,30.5,-0.16930720994404758 6008,2022-05-02,31.70000076293945,33.139999389648445,31.440000534057614,32.009998321533196,993256.0,-0.015222052956627596,-3.096392574651107,-0.29523598461040773,46.49859914046423,65.43667705785028,0.9556904185498603,-0.32039628016674015,-5.596305626030755,-11.103282761236851,36.016017805530154,1.699998855590831,2.774931688025987,0.007000827789301667,-4.44012072287131,4.454122378449917,-2.216559947541004,2.2305616031196074,4.178328667657386,45.454584862583914,-8.608801844681551,2.223560775330307,5,0.639999389648441,-1.095000267028805,-6.623750686645504,-9.32500076293945,-5.370000839233398,0,-0.1564669044935808,1.1556851485103325,32.189998626708984,-1.9361708171766716,30.8799991607666,1.0,30.5,-0.1564669044935808 6009,2022-05-03,32.790000915527344,32.790000915527344,30.76000022888184,31.649999618530273,1182795.0,0.034384862030105046,2.5614006615480562,-3.677452500492265,50.087110011155005,61.5125247317373,-0.3901045947636277,-1.098105943150749,-6.445044959926054,-12.044432453602042,36.740584253399625,2.0300006866455043,2.4951763580113564,0.8630009651184096,-3.271847972662748,4.997849902899567,-1.2044235037721691,2.9304254340089884,2.9807619264575536,86.74247897581111,35.63095003489116,2.0674244688905787,5,-0.470001220703125,-2.185000419616699,-7.36875057220459,-10.070000648498535,-7.690000534057614,1,-0.20311075232715137,-3.096392574651107,31.70000076293945,1.1556851485103325,32.189998626708984,-1.9361708171766716,30.8799991607666,-0.20311075232715137 6010,2022-05-04,32.799999237060554,33.86999893188477,31.920000076293945,33.490001678466804,1562800.0,0.0003049198308644474,1.6896592547381368,-0.6052646108594938,51.84518436392566,58.05901135441287,-0.6818780407705418,-0.7661951488274568,-6.196119174910443,-11.904490026087451,37.238665914015975,1.9499988555908274,2.0405912847404366,0.6309992790222267,-3.0700499766714273,4.332048534715881,-1.2195253488245967,2.4815239068690538,2.8653483480846447,67.57575932722604,19.04481686530579,1.850524627846827,5,-0.47999954223633523,-2.1949987411499094,-7.098749160766609,-9.93499946594239,-8.199998855590824,2,-0.19207315193904695,2.5614006615480562,32.790000915527344,-3.096392574651107,31.70000076293945,1.1556851485103325,32.189998626708984,-0.19207315193904695 6011,2022-05-05,31.920000076293945,33.139999389648445,31.790000915527344,32.799999237060554,1183310.0,-0.026829243330356634,-1.3684236063357702,1.275356590004433,40.038484774887735,53.30481261801792,-0.16751883516854704,0.3623578286874789,-5.072076920363159,-10.882536015399427,38.07327183517602,1.3499984741211009,1.6287743247083775,-0.3949998855590806,-3.7871737500166986,2.9971739788985374,-2.0910868177878896,1.3010870466697284,3.6420405571483485,38.485804985824224,-5.7909319722010935,1.6960869322288088,5,0.2649993896484375,-1.3149995803833008,-6.138750076293945,-8.975000381469727,-7.75,3,-0.16979950073118022,1.6896592547381368,32.799999237060554,2.5614006615480562,32.790000915527344,-3.096392574651107,31.70000076293945,-0.16979950073118022 6012,2022-05-06,31.920000076293945,31.920000076293945,31.920000076293945,31.920000076293945,0.0,0.0,1.0,-0.0,30.931249768718033,50.17787971144302,-0.5761284573589229,0.5952885328387367,-4.8078503243825,-10.739219834148045,38.48002319326806,0.0,1.0048098031332309,-0.5234998703002915,-3.6250127177318134,2.5780129771312303,-2.0742562940160525,1.0272565534154694,3.5407997444795,37.2990460186379,-0.18837944467309597,1.5507564237157603,5,0.2649993896484375,-0.9349994659423828,-6.073750019073486,-8.975000381469727,-7.790000915527344,4,-0.16979950073118022,-1.3684236063357702,31.920000076293945,1.6896592547381368,32.799999237060554,2.5614006615480562,32.790000915527344,-0.16979950073118022 6013,2022-05-09,31.920000076293945,31.920000076293945,31.920000076293945,31.920000076293945,0.0,0.0,1.0,0.0,35.67773978524998,47.50271473364929,-0.39506390185427875,0.8175630125868238,-4.544623557194285,-10.599318663951841,38.90875590017729,0.0,0.45015239285057973,-0.6379999160766587,-3.458530827687163,2.182530995533842,-2.048265371881911,0.7722655397285934,3.4415837480640334,37.2990460186379,1.5782940480256045,1.4102654558052508,5,0.2649993896484375,-0.3149995803833008,-5.888750076293945,-8.975000381469727,-7.010000228881836,0,-0.1638471030618982,1.0,31.920000076293945,-1.3684236063357702,31.920000076293945,1.6896592547381368,32.799999237060554,-0.1638471030618982 6014,2022-05-10,29.63999938964844,30.190000534057614,27.32999992370605,29.85000038146973,2560169.0,-0.07142859276929625,5.426958297704644,-100.0,27.678558588561245,44.32695098765429,1.9557887956648727,3.0316877225850583,-2.0585691820190597,-8.187901508950528,37.514285315524944,4.590000152587894,-0.1987348394705606,-2.777500534057612,-5.885940073489724,0.33093900537449983,-4.331720303773668,-1.2232807643415562,5.624352758222376,35.32109810802074,1.5391407957592165,1.5542197697160558,5,0.9600000381469691,2.1000013351440394,-3.608749389648441,-6.694999694824222,-4.80999946594239,1,-0.11167339858645153,1.0,31.920000076293945,1.0,31.920000076293945,-1.3684236063357702,31.920000076293945,-0.11167339858645153 6015,2022-05-11,29.63999938964844,29.63999938964844,29.63999938964844,29.63999938964844,0.0,0.0,1.0,-0.0,27.678558588561245,41.13904797434033,2.0349672688748903,2.935686962574213,-1.885018384665198,-8.05826446378045,35.82789879587636,0.0,-0.33483010794494206,-2.6210004806518548,-5.961242829716635,0.7192418684129223,-4.291121655184245,-0.9508793061194645,5.306978669255788,39.75903060720339,6.877512873360139,1.6701211745323885,5,0.9600000381469691,2.250000953674313,-3.2374997138977086,-6.694999694824222,-5.79999923706055,2,-0.15317135970536733,5.426958297704644,29.63999938964844,1.0,31.920000076293945,1.0,31.920000076293945,-0.15317135970536733 6016,2022-05-12,28.1299991607666,29.309999465942386,27.86000061035156,28.20000076293945,1627796.0,-0.050944678136842225,-3.754104716789362,-100.0,24.072462826020626,37.1675497608382,3.479794685060668,4.332293878058209,-0.20157313562217638,-6.417708904292958,34.611083217355144,1.779998779296882,-0.5229080304870983,-3.9180006980895996,-7.733148785261086,-0.10285261091810938,-5.8255747416753465,-2.0104266545038563,6.512299772729698,17.429176698599928,-15.08698164694913,1.9075740435857444,5,2.4700002670288086,3.7600011825561523,-1.5549993515014648,-5.184999465942383,-4.659999847412113,3,-0.12548876233953898,1.0,29.63999938964844,5.426958297704644,29.63999938964844,1.0,31.920000076293945,-0.12548876233953898 6017,2022-05-13,28.1299991607666,28.1299991607666,28.1299991607666,28.1299991607666,0.0,0.0,1.0,-0.0,35.09432504647819,35.90040819483975,3.177463259418083,4.079948513782782,-0.03905908247522305,-6.280718667467077,32.58345553909085,0.0,-0.6547319438050678,-3.6250005722045913,-7.703191936831701,0.45319079242251803,-5.6640962545181495,-1.5859048898910366,6.2198078123380895,17.429176698599928,-18.40692244435778,2.039095682313555,5,2.4700002670288086,3.7600011825561523,-1.547499179840088,-5.184999465942383,-3.909999847412113,4,-0.14077494499167054,-3.754104716789362,28.1299991607666,1.0,29.63999938964844,5.426958297704644,29.63999938964844,-0.14077494499167054 6018,2022-05-16,30.13999938964844,30.70000076293945,29.670000076293945,30.020000457763672,928734.0,0.07145397400811948,-1.5121977316498951,100.0,48.192767162028595,35.68992565604792,1.0313646551299307,1.7484726393948975,-1.8533906448855184,-8.140091006538608,30.02559080458111,2.570001602172848,-0.7742652925971001,-1.3540002822875934,-5.116700515862238,2.4086999512870513,-3.235350399074914,0.5273498344997272,3.9290153014803018,83.38275270523681,41.23677942824105,1.881350116787322,5,0.4600000381469691,1.7500009536743129,-3.5574994087219274,-7.194999694824222,-5.10999870300293,0,-0.1994027986260003,1.0,28.1299991607666,-3.754104716789362,28.1299991607666,1.0,29.63999938964844,-0.1994027986260003 6019,2022-05-17,29.540000915527344,30.79999923706055,29.03000068664551,30.5,937643.0,-0.01990704997582604,1.269232462146396,-8.000063578853437,45.45454709654767,34.97985484856148,1.2537100238182504,2.0918563572573348,-1.0622731464114246,-7.381524754768407,27.088323944812746,1.769998550415039,-1.0839930710154846,-1.7229988098144524,-5.36177887359392,1.9157812539650152,-3.542388841704188,0.09639122207527961,4.259453184904494,57.14289421476235,9.26645706871848,1.8193900318897336,5,0.6949987411499023,2.34999942779541,-2.95750093460083,-6.162501335144043,-5.590000152587894,1,-0.15673665960116911,-1.5121977316498951,30.13999938964844,1.0,28.1299991607666,-3.754104716789362,28.1299991607666,-0.15673665960116911 6020,2022-05-18,29.0,29.82999992370605,28.649999618530273,29.46999931335449,926487.0,-0.018280328327393458,-1.0170944072303119,0.4895830849804062,41.23134351594605,35.11239470867907,1.3387821126766966,2.347389236477998,-0.3628241073632097,-6.686881410620245,24.480280636023732,1.1800003051757777,-1.1835970015867225,-2.0059997558593743,-5.51287969097794,1.5008801792591875,-3.7594397234186587,-0.2525597883000934,4.540675933362806,38.77550755608843,-13.264876123028671,1.7534399675592816,5,0.625,2.890000343322754,-1.1024994850158691,-4.307499885559082,-6.180000305175781,2,-0.14379310607910167,1.269232462146396,29.540000915527344,-1.5121977316498951,30.13999938964844,1.0,28.1299991607666,-0.14379310607910167 6021,2022-05-19,29.0,29.0,29.0,29.0,0.0,0.0,1.0,-0.0,33.0499470158191,35.34780551391252,0.9845580362888882,2.0475481940116538,-0.1491525960661093,-6.5365768647211695,21.731295426094515,0.0,-1.4334760572259313,-1.7489997863769524,-5.035257754483716,1.5372581817298148,-3.3921287704303325,-0.10587080232356882,4.292248892976538,32.584300163803334,-14.716069391206815,1.643128984053383,5,0.625,2.890000343322754,-0.5724992752075195,-3.9674997329711914,-5.920000076293949,3,-0.17793102922110726,-1.0170944072303119,29.0,1.269232462146396,29.540000915527344,-1.5121977316498951,30.13999938964844,-0.17793102922110726 6022,2022-05-20,28.790000915527344,30.15999984741211,28.790000915527344,29.25,987960.0,-0.007241347740436388,-4.956528950292737,-100.0,34.06352287607376,35.16844807955961,0.7865939964743127,1.9354179981511415,0.28099652496477745,-6.175329762005127,18.805505217421647,1.3699989318847656,-1.7440609356601442,-1.691498947143554,-4.672323926183914,1.289326031896806,-3.1819114366637358,-0.20108645762337218,4.263758018678374,6.511689387776455,-39.3275764227665,1.4904124895201802,5,0.27499866485595703,3.09999942779541,-0.052500247955322266,-3.757500648498535,-5.720001220703125,4,-0.18478643393524907,1.0,29.0,-1.0170944072303119,29.0,1.269232462146396,29.540000915527344,-0.18478643393524907 6023,2022-05-23,27.85000038146973,29.3799991607666,27.63999938964844,29.28000068664551,1094599.0,-0.03265024328466215,1.1349726417876267,3.1087025027781,22.494421853378455,34.59243288676152,1.2164767095248976,2.8108200949025424,1.3573922257573052,-5.086574721377463,18.436776770852127,1.7399997711181605,-1.8866583591365185,-2.4989995002746532,-5.703554835386061,0.7055558348367548,-4.101277167830357,-0.8967218327189492,4.974808192316001,6.645601327901011,-32.61436509055908,1.6022776675557038,5,1.3699989318847656,4.039999961853024,1.8850007057189906,-1.842499732971195,-3.7200012207031286,0,-0.13034114967303545,-4.956528950292737,28.790000915527344,1.0,29.0,-1.0170944072303119,29.0,-0.13034114967303545 6024,2022-05-24,27.76000022888184,28.82999992370605,27.670000076293945,27.670000076293945,697719.0,-0.003231603280256068,-24.777730682829574,-0.06293715621048837,22.18543429762515,33.98208574332418,1.130654665126901,2.830123190851033,1.5955476466369056,-4.84651388852939,18.048121780851048,1.1599998474121058,-1.970801683763444,-2.451999664306637,-5.857361349542057,0.9533620209287825,-4.154680506924347,-0.7493188216889273,4.845015998900703,4.761937199800795,-29.639152551377695,1.7026808426177105,5,1.4599990844726562,4.130000114440914,2.2349991798400843,-1.3850002288818395,-4.040000915527351,1,-0.09834292218038254,1.1349726417876267,27.85000038146973,-4.956528950292737,28.790000915527344,1.0,29.0,-0.09834292218038254 6025,2022-05-25,27.76000022888184,27.76000022888184,27.76000022888184,27.76000022888184,0.0,0.0,1.0,0.0,24.572129020704793,34.0376042094002,0.9341700072870793,2.7556055774232533,1.7561065822498811,-4.693572554354741,17.638463392250802,0.0,-2.156129777325379,-2.3149996757507303,-5.887918203832708,1.2579188523312475,-4.101458939791719,-0.5285404117097414,4.634015346737645,4.761937199800795,-27.919444616917705,1.7864592640409893,5,1.4599990844726562,2.9949998855590785,3.157499790191647,-0.889999389648441,-4.569999694824226,2,-0.13724781824671672,-24.777730682829574,27.76000022888184,1.1349726417876267,27.85000038146973,-4.956528950292737,28.790000915527344,-0.13724781824671672 6026,2022-05-26,26.739999771118164,27.71999931335449,26.65999984741211,27.20000076293945,1035249.0,-0.03674353203723879,-2.4193484875053337,-100.0,21.847826763001606,32.56577106679169,1.9403079606356215,3.6359625690344224,2.898464968758393,-3.53450976721307,16.778339980334113,1.1000003814697301,-2.0739851072160818,-3.128000164031981,-6.973832349119995,0.7178320210560329,-5.050916256575988,-1.205084071487974,5.45145517842478,2.285712105887277,-28.580081194618582,1.9229160925440072,5,1.989999771118164,3.659999847412113,4.510000228881836,0.13000106811523438,-5.0,3,-0.14659686274672046,1.0,27.76000022888184,-24.777730682829574,27.76000022888184,1.1349726417876267,27.85000038146973,-0.14659686274672046 6027,2022-05-27,26.739999771118164,26.739999771118164,26.739999771118164,26.739999771118164,0.0,0.0,1.0,-0.0,21.847826763001606,29.6385554668998,1.9248163476112055,3.3800230355603134,3.046879320578576,-3.4009015284249244,15.654614039428594,0.0,-1.9997888125114223,-2.8555002212524414,-6.780108211240346,1.0691077687354635,-4.817804216246394,-0.8931962262584889,5.11956787229693,2.9411744081432585,-25.990934206603082,1.962303994993952,5,1.989999771118164,3.659999847412113,4.657500743865967,0.7250003814697266,-5.1399993896484375,4,-0.13687359307180225,-2.4193484875053337,26.739999771118164,1.0,27.76000022888184,-24.777730682829574,27.76000022888184,-0.13687359307180225 6028,2022-05-30,26.739999771118164,26.739999771118164,26.739999771118164,26.739999771118164,0.0,0.0,1.0,0.0,29.046245761868633,27.81541087415768,1.5553710711264515,3.150929367582151,3.146772968771458,-3.263861141246899,14.224122465979349,0.0,-1.718545258743596,-2.6075001716613784,-6.598463119304057,1.3834627759812967,-4.602981645482714,-0.6120186978400426,4.807593804536751,3.6866322992339904,-23.42783195734104,1.9954814738213376,5,1.6700000762939453,3.524999618530277,5.1075005531311035,0.9125003814697266,-7.229999542236325,0,-0.13724757321269343,1.0,26.739999771118164,-2.4193484875053337,26.739999771118164,1.0,27.76000022888184,-0.13724757321269343 6029,2022-05-31,26.1299991607666,26.79999923706055,25.61000061035156,25.61000061035156,1508343.0,-0.022812289288439813,-3.5769305539762475,100.0,26.693227697131306,26.200064672067157,1.8224439637745284,3.4112954892019616,3.859053264652932,-2.5228879560408437,13.393312486197583,1.1899986267089915,-1.6731317933972534,-2.8845006942749016,-6.776211104368116,1.0072097158183126,-4.830355899321507,-0.9386454892282963,5.124338791193743,24.185983380337003,-1.2741274856284122,1.9458552050466063,5,1.7550010681152344,3.6100006103515625,5.725001335144043,1.662501335144043,-6.69999885559082,1,-0.0765403775061324,1.0,26.739999771118164,1.0,26.739999771118164,-2.4193484875053337,26.739999771118164,-0.0765403775061324 6030,2022-06-01,26.5,27.18000030517578,26.03000068664551,26.1299991607666,926065.0,0.014160001956255108,-3.0351020435479876,0.711542058988584,37.2457055561741,26.666260065439936,1.1851564408899122,2.682655770603006,3.5235931446459787,-2.7576366788877564,12.002888444220886,1.1499996185302699,-1.9079159122884235,-2.1994998931884773,-5.810853379990341,1.4118535936133902,-4.005176636589411,-0.3938231497875435,4.30279096463164,42.180091787819705,15.055400690121523,1.8056767434009333,6,1.385000228881836,3.239999771118164,5.5400004386901855,1.3375005722045898,-6.100000381469727,2,-0.10490568628850983,-3.5769305539762475,26.1299991607666,1.0,26.739999771118164,1.0,26.739999771118164,-0.10490568628850983 6031,2022-06-02,26.5,26.5,26.5,26.5,0.0,0.0,1.0,0.0,37.2457055561741,27.019835918784416,0.8864584750888866,2.3776887008084557,3.5627145347764113,-2.625003243483146,10.630620665871982,0.0,-2.0848832077542454,-1.9284998893737786,-5.329622299802526,1.4726225210549693,-3.6290610945881525,-0.22793868415940466,3.887367736289235,56.68787023223503,27.166199370552206,1.7005612052143733,6,0.994999885559082,3.239999771118164,5.5400004386901855,1.3375005722045898,-5.649999618530273,3,-0.124905640224241,-3.0351020435479876,26.5,-3.5769305539762475,26.1299991607666,1.0,26.739999771118164,-0.124905640224241 6032,2022-06-03,26.5,26.5,26.5,26.5,0.0,0.0,1.0,0.0,8.447505685029753,25.45906745563456,0.5894476636720931,2.0562408316126337,3.5636346682086852,-2.499565709376423,9.184193831612406,0.0,-2.183381060835355,-1.6574998855590835,-4.7356393806239865,1.4206396095058196,-3.196569633091535,-0.11843013802663194,3.5051783662142206,56.68787023223503,32.57561564149908,1.5390697475324522,6,0.720000267028805,3.239999771118164,5.5400004386901855,1.3375005722045898,-5.870000839233398,4,-0.17962265014648438,1.0,26.5,-3.0351020435479876,26.5,-3.5769305539762475,26.1299991607666,-0.17962265014648438 6033,2022-06-06,26.690000534057614,27.13999938964844,26.520000457763672,26.540000915527344,370982.0,0.007169831473872179,-5.526286201877265,100.0,14.105816928306254,24.561332192376906,0.24316873960015428,1.532926008966573,3.36807680809331,-2.572528212075447,7.49750584787556,0.639999389648441,-2.211269174627649,-1.205999374389652,-3.786716531689347,1.374717782910043,-2.4963579530394995,0.0843592042601955,2.9635636116875936,68.78981742903918,46.83753734918239,1.2903585786498482,6,-0.005000114440914416,3.0499992370605504,5.349999904632572,1.1475000381469762,-6.060001373291012,0,-0.19070813228695227,1.0,26.5,1.0,26.5,-3.0351020435479876,26.5,-0.19070813228695227 6034,2022-06-07,26.32999992370605,26.85000038146973,26.21999931335449,26.71999931335449,835086.0,-0.01348822042518083,-1.0655752057433256,-2.6000025431380394,14.775750822952304,23.472845725959964,0.42353066907639914,1.7204432334280604,3.697590023990312,-2.101504245860422,7.8321030925038,0.6300010681152415,-2.2641319070277284,-1.4005000114440946,-3.9344171748374457,1.1334171519492564,-2.667458593140772,-0.13354142974741734,3.0000791392076636,26.086898832535855,6.003940526629602,1.2669585816966764,6,0.33500003814697266,3.409999847412113,5.142500400543216,1.5075006484985387,-5.549999237060543,1,-0.2590201182903866,-5.526286201877265,26.690000534057614,1.0,26.5,1.0,26.5,-0.2590201182903866 6035,2022-06-08,25.10000038146973,26.59000015258789,25.10000038146973,26.31999969482422,967008.0,-0.046714756771757515,-1.4426239503713945,3.1282082632340766,11.155400586718343,22.284798373039603,1.3818446289558075,2.7330005069654213,4.917320224514636,-0.7688218479316404,8.40449132761206,1.4899997711181605,-2.1617226349058143,-2.403499603271481,-5.028932182863983,0.22193297632102116,-3.7162158930677336,-1.090783313475228,3.932472405239011,0.0,-17.73733969107596,1.3127162897962517,6,1.0399999618530238,4.384999275207523,6.3624997138977015,2.7375001907348597,-5.915000915527344,2,-0.22589641394905602,-1.0655752057433256,26.32999992370605,-5.526286201877265,26.690000534057614,1.0,26.5,-0.22589641394905602 6036,2022-06-09,24.60000038146973,25.239999771118164,24.290000915527344,24.75,1285204.0,-0.019920318422350647,-1.4675341403662612,0.12295057619158291,10.546158706394522,21.029057477861038,1.7280895255224777,3.114673143649842,5.4951638396069065,-0.1808575708099056,8.350227706285565,0.9499988555908203,-2.066091333225632,-2.7269996643066357,-5.634558642374422,0.18055931376115097,-4.180779153340531,-1.2732201752727406,4.039225164715109,10.87718006719236,-7.9380853069356725,1.453779489033894,6,1.1350002288818324,4.114999771118164,6.8624997138977015,3.2375001907348597,-5.145000457763679,3,-0.17073173568335231,-1.4426239503713945,25.10000038146973,-1.0655752057433256,26.32999992370605,-5.526286201877265,26.690000534057614,-0.17073173568335231 6037,2022-06-10,24.170000076293945,24.63999938964844,23.93000030517578,24.5,829706.0,-0.017479686931211935,1.3278708003064117,2.200005086276008,11.666687859415717,19.0979954886996,1.9614668037619687,3.407492817933175,5.943522110139305,0.355698044793332,8.354459946459016,0.7099990844726598,-2.046490781953125,-2.9590000152587876,-6.160768698943439,0.24276866842586386,-4.559884357101112,-1.3581156734164637,3.947318514211993,7.476630516160765,-12.34603797702336,1.6008843418423253,6,1.385000228881836,3.755000114440918,7.224999904632568,3.6675004959106445,-3.8199996948242188,4,-0.13736035102790467,-1.4675341403662612,24.60000038146973,-1.4426239503713945,25.10000038146973,-1.0655752057433256,26.32999992370605,-0.13736035102790467 6038,2022-06-13,24.1299991607666,24.239999771118164,23.43000030517578,23.70000076293945,992908.0,-0.0016549820190764342,1.492307511730201,-1.3030257492125068,11.789493127527152,17.442024980965805,1.7794308241313246,3.134880615058634,5.999860358829341,0.5054985346048682,9.485811153965413,0.8099994659423828,-1.8966187863098831,-2.6985009193420417,-5.837916470559637,0.4409146318755539,-4.2682086949508395,-1.128793143733244,3.4010948697931163,20.467802338453968,-1.2079002475473182,1.5697077756087974,6,1.1750011444091797,3.5450010299682617,7.455000877380371,3.7075014114379883,-3.2699985504150426,0,-0.14504766356107934,1.3278708003064117,24.170000076293945,-1.4675341403662612,24.60000038146973,-1.4426239503713945,25.10000038146973,-0.14504766356107934 6039,2022-06-14,24.90999984741211,25.32999992370605,24.190000534057614,24.35000038146973,887775.0,0.03232493633541966,-1.5909101746309176,1.3023291918577897,24.231482263914003,15.99600017071468,0.9031498506501876,2.0977811854777357,5.224320498885817,-0.15090898580290002,10.3551329416597,1.2000007629394496,-1.729804215674239,-1.68700017929077,-4.663123704711406,1.2891233461298661,-3.1750619420010864,-0.19893841658045375,1.9649191870861777,46.83543081333937,22.069307849029,1.4880617627103174,6,0.375,2.2049999237060547,6.985000133514404,2.9275007247924805,-4.159999847412109,1,-0.17181857538590695,1.492307511730201,24.1299991607666,1.3278708003064117,24.170000076293945,-1.4675341403662612,24.60000038146973,-0.17181857538590695 6040,2022-06-15,24.82999992370605,25.239999771118164,24.40999984741211,24.989999771118164,1192859.0,-0.003211558578727569,1.5151518654451925,-0.28571428571429386,29.193919427679504,15.101357267548616,0.8061203402784365,1.9492986926094353,5.312779353130136,0.06600789048698275,11.0959929804477,0.8299999237060547,-1.7103304639001315,-1.5585000991821332,-4.407347099329467,1.2903469009652007,-2.9829235992557983,-0.13407659910846803,1.4937321141006343,73.68420524280046,44.17117301710518,1.4244235000736667,6,0.45499992370605824,2.284999847412113,6.340000152587894,3.0075006484985387,-4.3600006103515625,2,-0.16310911194139277,-1.5909101746309176,24.90999984741211,1.492307511730201,24.1299991607666,1.3278708003064117,24.170000076293945,-0.16310911194139277 6041,2022-06-16,23.84000015258789,24.739999771118164,23.75,24.729999542236328,925552.0,-0.03987111454531156,1.175824037627174,5.562501490117417,24.014357745214582,16.831007496458042,1.5411915613095424,2.669784594085719,6.266381108316395,1.183528161385894,12.000820963839686,1.0799999237060511,-1.6373661428509543,-2.290499877929687,-5.07747346309262,0.49647370723324613,-3.6839866705111532,-0.8970130853482203,2.020734807997851,21.5789436699604,-10.828654742721827,1.3934867925814671,6,1.4449996948242188,3.2749996185302734,7.404999732971191,4.739999771118164,-3.460000991821289,3,-0.19526009466657623,1.5151518654451925,24.82999992370605,-1.5909101746309176,24.90999984741211,1.492307511730201,24.1299991607666,-0.19526009466657623 6042,2022-06-17,23.46999931335449,24.59000015258789,23.11000061035156,23.84000015258789,2728737.0,-0.015520169331594502,-1.7155998621107098,0.41573156514136217,22.52102569757612,17.766030693043582,1.6049663775254892,2.762419464175469,6.583650756616311,1.6647842759164746,13.149351517688842,1.4799995422363317,-1.7271798811892722,-2.3945006370544455,-5.127707800315481,0.3387065262065896,-3.761104218684963,-1.027897055423928,2.001818102365661,16.21616280858032,-19.005517298006076,1.3666035816305167,6,1.510001182556156,3.485000610351566,7.775000572204593,5.455000877380375,-3.090000152587887,4,-0.17106942936141856,1.175824037627174,23.84000015258789,1.5151518654451925,24.82999992370605,-1.5909101746309176,24.90999984741211,-0.17106942936141856 6043,2022-06-20,24.21999931335449,24.21999931335449,23.32999992370605,23.54999923706055,768868.0,0.031955689047389546,1.6567142934413117,-1.8108069097413377,34.3185664765374,19.937454654553036,0.522720286478954,1.8198286980352343,5.7795208497278345,1.0342446666550167,14.299340337049593,0.8899993896484375,-1.813748466434454,-1.463000583648686,-4.122158607613791,1.1961574403164192,-2.7925795956312385,-0.13342157166613333,0.8266910773993139,49.999957041684176,12.829525042590483,1.329579011982552,6,0.6300010681152379,2.735000610351566,7.025000572204593,4.7200012207031286,-3.9200000762939418,0,-0.15978526183322028,-1.7155998621107098,23.46999931335449,1.175824037627174,23.84000015258789,1.5151518654451925,24.82999992370605,-0.15978526183322028 6044,2022-06-21,25.03000068664551,25.739999771118164,24.54999923706055,24.54999923706055,1432162.0,0.03344349282637693,-3.9583205846005756,0.7164199924275497,38.74427029068502,23.00288462166045,-0.5487897114064317,0.8377688294861265,4.832774825705027,0.35186197912954853,15.08388388185296,1.5200004577636754,-1.7677392283813234,-0.5164992332458453,-3.001301855844961,1.9683033893532702,-1.758900544545405,0.7259020780537142,-1.9200000762939524,73.00382847781218,34.960667095581684,1.242401311299558,6,-0.6050004959106481,1.9249992370605433,6.214999198913571,3.909999847412106,-5.020000457763672,1,-0.16660007838189195,1.6567142934413117,24.21999931335449,-1.7155998621107098,23.46999931335449,1.175824037627174,23.84000015258789,-0.16660007838189195 6045,2022-06-22,23.95000076293945,24.86000061035156,23.8799991607666,24.65999984741211,997488.0,-0.043148217901659236,-1.3058795546240654,-1.4791602923003027,33.245744058524735,25.525060771897135,0.3921684429431451,1.7051203841747373,5.750344901821467,1.561681280942146,16.043423974159847,1.1500015258789098,-1.8235245969441465,-1.4059991836547887,-3.7568592946413197,0.9448609273317423,-2.5814292391480542,-0.2305691281615232,-0.7874001693725567,31.939179491716768,-3.590826740551311,1.1754300554932664,6,0.4749994277954137,2.6849994659423864,7.11249923706055,4.989999771118168,-3.69000053405761,2,-0.13361171862220456,-3.9583205846005756,25.03000068664551,1.6567142934413117,24.21999931335449,-1.7155998621107098,23.46999931335449,-0.13361171862220456 6046,2022-06-23,22.81999969482422,23.899999618530273,22.770000457763672,23.86000061035156,1421778.0,-0.047181671487201315,1.0178575686050115,1.4647919106822282,28.947379906945898,27.445137666067158,1.3892141038733428,2.6629162661180636,6.71368690406943,2.807786178259022,16.706741600672192,1.1800003051757777,-1.9092657865130036,-2.3400002479553237,-4.853065150653304,0.17306465474265664,-3.5965326993043156,-1.0834677966063317,2.9200000762939453,1.6834763845138667,-29.88259344064029,1.2565324513489904,6,1.4350004196166992,3.645000457763672,7.937500476837158,6.120000839233398,-2.20999908447266,3,-0.10297986033727824,-1.3058795546240654,23.95000076293945,-3.9583205846005756,25.03000068664551,1.6567142934413117,24.21999931335449,-0.10297986033727824 6047,2022-06-24,23.07999992370605,23.07999992370605,21.700000762939453,22.84000015258789,1085641.0,0.0113935246432455,10.500003973647086,-0.2307688075413538,29.511926875630564,29.41429697141198,1.070960280346089,2.228937843494034,6.235031938241082,2.6626684418489788,17.5787811201451,1.379999160766598,-1.8331954666895491,-1.8970000267028837,-4.458201344432368,0.6642012910266004,-3.1776006855676258,-0.6163993678381416,2.6005998611450245,34.15840345437909,6.999295230846826,1.2806006588647427,6,0.6400003433227575,2.85000038146973,7.677500247955326,5.860000610351566,-2.5599994659423793,4,-0.11698443552273197,1.0178575686050115,22.81999969482422,-1.3058795546240654,23.95000076293945,-3.9583205846005756,25.03000068664551,-0.11698443552273197 6048,2022-06-27,23.06999969482422,23.53000068664551,22.520000457763672,22.75,764482.0,-0.00043328548158094726,-1.5897482295864562,1.333333333333353,30.73287011391558,30.13667339918993,1.0222920616327045,2.055268136996105,5.977587122160589,2.7771629555418507,18.374654745683237,1.0100002288818395,-1.704973905605435,-1.7235002517700195,-4.278736752563539,0.8317362490234999,-3.0011185021667792,-0.44588200137325984,2.4513761291503933,33.910872975743146,6.342831660870328,1.2776182503967601,6,0.6500005722045898,2.4700002670288086,7.407500267028809,5.870000839233398,-1.3299999237060547,0,-0.11660167185269288,10.500003973647086,23.07999992370605,1.0178575686050115,22.81999969482422,-1.3058795546240654,23.95000076293945,-0.11660167185269288 6049,2022-06-28,24.1299991607666,24.479999542236328,23.420000076293945,23.479999542236328,950062.0,0.04594709492693205,-1.7532505492926695,2.0312507450587702,44.1495737802984,31.79841277170314,-0.17878751512156654,0.8830242951079228,4.695631290106888,1.8220964401864492,18.400502577209295,1.4099998474121094,-1.547943247855855,-0.5635007858276353,-3.054235728073909,1.9272341564186384,-1.8088682569507704,0.6818666852954998,1.2385216607666045,76.89868718877328,43.9497274290431,1.2453674711231362,6,-0.40999889373779297,1.1350011825561523,6.4250006675720215,4.810001373291016,-2.509998321533203,1,-0.15872358296362155,-1.5897482295864562,23.06999969482422,10.500003973647086,23.07999992370605,1.0178575686050115,22.81999969482422,-0.15872358296362155 6050,2022-06-29,23.71999931335449,24.38999938964844,23.60000038146973,23.85000038146973,691937.0,-0.016991291407864595,-3.270277236501685,-0.20000176063055142,44.63414282404669,34.08950000268448,0.06392254084588345,1.1321191118984544,4.874979051086974,2.3347523887176784,18.68305868937077,0.7899990081787109,-1.395588489117749,-0.834500598907475,-3.208291858012956,1.5392906601980059,-2.0213962284602154,0.35239503064526545,1.5017807058349675,72.66185026620549,35.39579209295013,1.1868956295527409,6,9.536743199589637e-07,1.010001182556156,6.835000514984134,5.260001182556156,-2.0100002288818324,2,-0.15640806036549504,-1.7532505492926695,24.1299991607666,-1.5897482295864562,23.06999969482422,10.500003973647086,23.07999992370605,-0.15640806036549504 6051,2022-06-30,23.190000534057614,23.95000076293945,22.940000534057614,23.54999923706055,990787.0,-0.02234396267450489,-1.3488412839580455,2.7691980398484906,44.096390470430116,36.486762755223815,0.5498445911893484,1.4771613148364615,5.1634115654633455,2.9597790289575734,19.102778290308517,1.010000228881836,-1.3638451613529163,-1.1989994049072301,-3.460567869122446,1.062569059307986,-2.329783637014838,-0.06821517279962208,1.890908314881841,53.59713760360051,12.043956027854342,1.1307842321076078,6,0.529999732971195,1.519999504089359,6.797499179840091,6.644999504089359,-1.350000381469723,3,-0.12634757385506212,-3.270277236501685,23.71999931335449,-1.7532505492926695,24.1299991607666,-1.5897482295864562,23.06999969482422,-0.12634757385506212 6052,2022-07-01,21.739999771118164,23.11000061035156,21.3700008392334,23.0,1657140.0,-0.06252698273162738,1.3513487390247079,3.500013245524268,37.69310671445449,36.86171167054794,1.9317856966125504,2.690198297417382,6.350016354846723,4.483928303390297,19.80283596788574,1.8199996948242152,-1.4301286726893352,-2.4110001564025865,-4.738084943707072,-0.08391536909810071,-3.5745425500548293,-1.2474577627503436,3.2056727543812897,11.897076726350555,-30.988022841624414,1.1635423936522422,7,1.8150005340576172,2.535000801086426,7.824999809265137,8.095000267028809,-0.5900001525878906,4,-0.05197788282720328,-1.3488412839580455,23.190000534057614,-3.270277236501685,23.71999931335449,-1.7532505492926695,24.1299991607666,-0.05197788282720328 6053,2022-07-04,21.600000381469727,22.18000030517578,21.57999992370605,21.82999992370605,769673.0,-0.00643971440305291,-3.4444397349495413,0.18253928607650607,31.75303814086746,36.08490809834599,1.8562602108492605,2.56059889815873,6.3369083245359015,4.697535859819002,21.005155584548863,0.6000003814697301,-1.3738333023411862,-2.2964995384216316,-4.567064349257734,-0.02593472758552906,-3.431781943839681,-1.161217133003582,3.1311318428537653,7.395486757413977,-33.54452487096857,1.1352824054180504,7,1.515000343322754,2.6750001907348633,7.964999198913574,8.505000114440918,-1.1100006103515625,0,-0.04999999558484125,1.3513487390247079,21.739999771118164,-1.3488412839580455,23.190000534057614,-3.270277236501685,23.71999931335449,-0.04999999558484125 6054,2022-07-05,19.51000022888184,21.84000015258789,19.2549991607666,21.770000457763672,2692438.0,-0.0967592646146832,1.154167835580164,9.826107508334438,25.992785127916306,35.27902377272283,3.442969131083739,4.3357611606793505,8.246358329462407,6.842073990828393,22.41081740713183,2.585000991821289,-1.3230617334172834,-4.045499706268306,-6.778621851545573,-1.3123775609910382,-5.412060778906941,-2.67893863362967,5.019464112336248,4.965940735133426,-30.51719731230752,1.3665610726386341,7,2.3574991226196254,3.707499504089352,9.827499389648434,10.595000267028805,0.8400001525878871,1,0.11430033398641992,-3.4444397349495413,21.600000381469727,1.3513487390247079,21.739999771118164,-1.3488412839580455,23.190000534057614,0.11430033398641992 6055,2022-07-06,19.43000030517578,19.98500061035156,18.899999618530273,19.34000015258789,1592662.0,-0.004100457343287456,-1.2371126317445262,-0.03982307233323578,28.318589049908013,35.209158121940845,3.145123600856749,4.183699437834839,8.141155946479703,6.983885606737918,23.305057781179755,1.0850009918212855,-1.428373875966905,-3.8419996261596694,-7.037691287221378,-0.6463079650979608,-5.439845456690524,-2.244153795628815,4.677506821606187,10.495060723545938,-25.641979022919664,1.5978458305308543,7,2.2599992752075195,3.609999656677246,9.382499694824219,10.805000305175781,1.5900001525878906,2,0.11271232628206618,1.154167835580164,19.51000022888184,-3.4444397349495413,21.600000381469727,1.3513487390247079,21.739999771118164,0.11271232628206618 6056,2022-07-07,20.399999618530273,20.51000022888184,19.34499931335449,19.600000381469727,1214422.0,0.04992276367057502,1.2843144954691121,8.888865341414826,35.747448633527355,35.90199387281827,2.0067816540590613,3.0387095527406025,6.98115694987743,6.083482876945787,23.686744506321894,1.1650009155273509,-1.6227731583376865,-2.6620002746582045,-6.037201319602374,0.7132007702859653,-4.3496007971302895,-0.9743997521861196,3.186756757426526,35.62944528787595,-2.90239052027799,1.6876005224720854,7,1.2899999618530273,2.619999885559082,8.412500381469727,10.205000877380371,0.7299995422363281,3,0.06421566129601541,-1.2371126317445262,19.43000030517578,1.154167835580164,19.51000022888184,-3.4444397349495413,21.600000381469727,0.06421566129601541 6057,2022-07-08,20.850000381469727,21.0,19.959999084472656,20.209999084472656,1067273.0,0.022058861340894076,1.212766648201919,0.8000023841880648,33.906406213110046,36.254608994950985,1.3490574211083377,2.4529961683183643,6.300236510570958,5.698019241326126,23.77687677837311,1.0400009155273438,-1.6812288905736885,-2.045999526977539,-5.516963976018765,1.4249649220636869,-3.781481751498152,-0.3105173024569261,2.2680803187444205,59.451230326836914,21.44595166761838,1.7354822245206136,7,0.8399991989135742,2.169999122619629,7.7674994468688965,9.755000114440918,1.0,4,0.047482002542216684,1.2843144954691121,20.399999618530273,-1.2371126317445262,19.43000030517578,1.154167835580164,19.51000022888184,0.047482002542216684 6058,2022-07-11,20.6299991607666,20.959999084472656,19.979999542236328,20.209999084472656,783066.0,-0.01055161710685859,-1.2272738109945749,0.6562487892831066,27.732788207490145,34.43052170908339,1.3259878463179753,2.5268971089949446,6.297797070479781,5.9747482575392254,23.631385687221524,0.9799995422363281,-1.6008848299130065,-2.0910007476806634,-5.651768781765966,1.4697672864046396,-3.8713847647233166,-0.3106167306380101,2.066273431279157,58.84351115571682,24.2216296233357,1.780384017042652,7,1.015000343322754,2.390000343322754,7.850000858306885,9.975001335144043,1.9700012207031286,0,0.025206033878692136,1.212766648201919,20.850000381469727,1.2843144954691121,20.399999618530273,-1.2371126317445262,19.43000030517578,0.025206033878692136 6059,2022-07-12,20.6299991607666,20.6299991607666,20.6299991607666,20.6299991607666,0.0,0.0,1.0,0.0,31.1363569862595,32.930767727107046,0.8686496773133499,2.3081496579504233,6.035630826209374,6.029018198048696,24.348919668311893,0.0,-1.5508069873616641,-1.8770007133483873,-5.398071747021191,1.644070320324417,-3.6375362301847893,-0.11646519651198517,1.68664613392761,82.38091561800354,45.46083182704132,1.760535516836403,7,0.7950010299682617,2.2450008392333984,7.58250093460083,9.975001335144043,2.7300014495849574,1,-0.006786204330763268,-1.2272738109945749,20.6299991607666,1.212766648201919,20.850000381469727,1.2843144954691121,20.399999618530273,-0.006786204330763268 6060,2022-07-13,20.780000686645508,21.0,20.190000534057614,20.75,691714.0,0.007271038874503422,2.4468112736643617,100.0,36.95653075306352,32.13744998073298,0.2880429518034866,1.9385665905856975,5.619478461761609,5.940937032100351,25.174287050165795,0.8099994659423864,-1.527192980653112,-1.5244992256164558,-4.947526297388986,1.8985278461560746,-3.236012761502721,0.18701431026980941,1.1949800404323092,86.70699564479308,43.457194105306606,1.7115135358862656,7,0.22499942779541016,1.9649991989135742,7.422499179840088,9.824999809265137,2.909999847412106,2,-0.020692988015737934,1.0,20.6299991607666,-1.2272738109945749,20.6299991607666,1.212766648201919,20.850000381469727,-0.020692988015737934 6061,2022-07-14,19.184999465942386,20.899999618530273,19.184999465942386,20.65999984741211,1231374.0,-0.07675655283920013,-1.3254233343031778,-49.16555407209601,28.72747485446446,31.141268662956314,1.4026993147650373,3.338091483694104,6.952676680132743,7.584262548138614,25.837031605680682,1.715000152587887,-1.7850336505816067,-2.8867504119873004,-6.498029921752266,0.7245290977776655,-4.692390166869782,-1.0811106571048192,2.4824831502806752,0.0,-42.56569222219943,1.8056397548824825,7,1.355000495910641,3.1350002288818324,8.627500534057617,11.420001029968258,3.3050003051757777,3,0.09564769574681597,2.4468112736643617,20.780000686645508,1.0,20.6299991607666,-1.2272738109945749,20.6299991607666,0.09564769574681597 6062,2022-07-15,19.45499992370605,19.649999618530273,19.06999969482422,19.290000915527344,761126.0,0.0140735191701713,1.0900958488413253,-0.11186370542785808,30.801918814433733,31.03558873779701,0.8655021259713997,2.9005894402530004,6.418612838173946,7.372151602381525,26.225604572121913,0.5799999237060547,-2.0444464185852667,-2.415999984741216,-6.144485818177703,1.312485848695271,-4.280242901459459,-0.5517570680229724,1.935734392747733,19.948195233407862,-22.73274386123533,1.864242916718243,7,0.9149999618530309,2.8649997711181676,7.770000457763675,10.915000915527347,2.245000839233402,4,0.08609608037158378,-1.3254233343031778,19.184999465942386,2.4468112736643617,20.780000686645508,1.0,20.6299991607666,0.08609608037158378 6063,2022-07-18,20.350000381469727,20.51000022888184,19.55500030517578,19.645000457763672,781884.0,0.04600362175653938,-1.1581913598206957,4.272752494017917,29.567582592285717,31.432788456060276,-0.25195317179785803,1.7927056741732983,5.264504564780282,6.537639304457496,26.361160926644107,1.0550003051757884,-2.2662370596434265,-1.3274995803833,-4.942655634911752,2.2876564741451517,-3.1350776076475277,0.4800784468809276,0.7916604651917076,66.32126861394084,26.813288670082535,1.8075780272642268,7,-0.40000057220458984,1.9699993133544922,6.389999866485596,9.84000015258789,1.739999771118164,0,0.07371007232834592,1.0900958488413253,19.45499992370605,-1.3254233343031778,19.184999465942386,2.4468112736643617,20.780000686645508,0.07371007232834592 6064,2022-07-19,20.86000061035156,21.06999969482422,19.825000762939453,20.13999938964844,0.0,0.025061435838901858,1.1842098218468498,1.021278437759545,34.70589615256333,32.1424892452442,-0.6149901065165366,1.005852027626684,4.569483007867422,6.073823760097508,27.561837414640035,1.2449989318847656,-2.2981394923084544,-0.6089993476867726,-3.8740947268522383,2.656096031478693,-2.2415470372695054,1.0235483418959603,-1.9600009918212855,89.50004577636702,51.947447643090015,1.6325476895827322,7,-0.7900009155273402,1.4599990844726598,5.629999637603763,9.079999923706058,1.2099990844726598,1,0.0834132176513318,-1.1581913598206957,20.350000381469727,1.0900958488413253,19.45499992370605,-1.3254233343031778,19.184999465942386,0.0834132176513318 6065,2022-07-20,20.75,21.420000076293945,20.31999969482422,21.06999969482422,1179949.0,-0.005273279344822801,1.1568625251040627,-0.4444432670707457,36.33819212092539,32.20812741051065,-0.3330838809013841,0.9105067471209516,4.489369334507174,6.211635712574161,28.345257746991713,1.1000003814697266,-2.273618410364623,-0.558999919891356,-3.6193962794319603,2.5013964396492483,-2.089198099661658,0.9711982598789461,-1.8066003799438484,71.48936308363845,34.480560894328036,1.5301981797703017,7,-0.505000114440918,1.5699996948242188,5.449999809265137,9.190000534057617,3.0,2,0.12578316194465344,1.1842098218468498,20.86000061035156,-1.1581913598206957,20.350000381469727,1.0900958488413253,19.45499992370605,0.12578316194465344 6066,2022-07-21,20.46999931335449,20.8799991607666,20.200000762939453,20.739999771118164,673342.0,-0.013494008994964446,1.4727248767157493,0.8437522351763218,41.81701363507431,33.087083790728904,-0.04705819475724482,1.0597587334546574,4.62076162854563,6.524967776073112,28.617671380592814,0.6799983978271484,-1.9696232552317419,-0.7215005874633817,-3.717403035680242,2.2744018607534784,-2.219451811571812,0.7764506366450483,-1.4275356750488264,59.57444218177908,18.588228763795044,1.4979512241084307,7,-0.2249994277954066,1.8500003814697301,5.730000495910648,9.470001220703129,3.409999847412113,3,0.15730343569686478,1.1568625251040627,20.75,1.1842098218468498,20.86000061035156,-1.1581913598206957,20.350000381469727,0.15730343569686478 6067,2022-07-22,20.3799991607666,20.6299991607666,20.1200008392334,20.38999938964844,451193.0,-0.004396685667164224,1.0816267745162533,0.03703782195285179,42.0881961197982,34.682129114318684,-0.03435132917582706,0.987752813872838,4.558043595760509,6.640929147086567,28.42549910337474,0.5099983215332031,-1.7006161911923634,-0.6765007019042955,-3.555129777478186,2.202128373669595,-2.1158152396912406,0.7628138358826497,-1.2424340649414063,44.23586899939353,-0.9580635012081729,1.4393145377869452,7,-0.13499927520751953,1.9400005340576172,5.820000648498535,9.560001373291016,4.14000129699707,4,0.10353290957997241,1.4727248767157493,20.46999931335449,1.1568625251040627,20.75,1.1842098218468498,20.86000061035156,0.10353290957997241 6068,2022-07-25,20.3799991607666,20.489999771118164,19.9950008392334,20.190000534057614,455165.0,0.0,1.4146298346653765,-18.999427808500187,57.74019498374681,37.638111114039496,-0.08218591009539722,0.8178219009144883,4.337378463446193,6.670347340400639,28.602044774304293,0.4949989318847656,-1.5760845021030008,-0.5420006752014146,-3.2720504883943775,2.1880491379915483,-1.907025581797896,0.8230242313950669,-1.1511366657226567,34.79615277450585,-14.846624985511824,1.3650249065964806,7,-0.13499927520751953,1.9400005340576172,5.587501049041748,9.400001525878906,2.170000076293949,0,0.06476946302892772,1.0816267745162533,20.3799991607666,1.4727248767157493,20.46999931335449,1.1568625251040627,20.75,0.06476946302892772 6069,2022-07-26,20.299999237060547,20.809999465942386,20.190000534057614,20.51000022888184,514573.0,-0.003925413493640506,-1.8837267069724795,-1.1052763667757524,57.74019498374685,39.94740713967098,-0.06025575911843006,0.6283939188877312,4.21057671519516,6.778800575821798,29.388207219556794,0.6199989318847727,-1.4656733293765605,-0.4305006027221694,-2.7138382808314567,1.852837075387118,-1.5721694417768113,0.7111682363324725,-0.9834912387666037,21.40340779804848,-31.820194811557275,1.141668839054643,7,-0.054999351501464844,2.020000457763672,5.602500915527344,9.480001449584961,2.4000015258789027,1,0.08817738831533761,1.4146298346653765,20.3799991607666,1.0816267745162533,20.3799991607666,1.4727248767157493,20.46999931335449,0.08817738831533761 6070,2022-07-27,20.01000022888184,20.549999237060547,19.68000030517578,20.3799991607666,683796.0,-0.014285665964423933,1.4507043766991543,1.7618913543019123,46.05264275559792,41.87242579535247,0.12184563585296004,0.6600385748387545,4.303548942025486,7.0813253263696545,30.32866685409301,0.8699989318847656,-1.2792924666058312,-0.5349996566772433,-2.3506367030509345,1.280637389696448,-1.4428181798640907,0.37281886650960416,-0.6093525474678962,27.500019868234173,-26.794575778190254,0.9078185231868461,7,0.23499965667724254,1.8699998855590785,5.6799998283386195,9.770000457763668,2.3099994659423793,2,0.10294849787003191,-1.8837267069724795,20.299999237060547,1.4146298346653765,20.3799991607666,1.0816267745162533,20.3799991607666,0.10294849787003191 6071,2022-07-28,20.26000022888184,20.770000457763672,20.100000381469727,20.209999084472656,530994.0,0.012493752980530015,-3.9629901735696573,-0.1351386182508125,43.776376910967976,43.31403225052294,0.04511506021356482,0.18896369374357747,3.855364917101209,6.870660064116414,30.894627857335998,0.7600002288818324,-1.1501189806679761,-0.13849964141845206,-1.4615349263131954,1.1845356434762913,-0.8000172838658237,0.5230180010289196,-0.778578451672697,51.327464996750905,-2.2192269342631477,0.6615176424473724,7,0.2274999618530238,1.4299993515014613,5.26999998092651,9.520000457763668,2.520000457763672,3,0.17226059880014,1.4507043766991543,20.01000022888184,-1.8837267069724795,20.299999237060547,1.4146298346653765,20.3799991607666,0.17226059880014 6072,2022-07-29,20.61000061035156,20.68000030517578,20.190000534057614,20.350000381469727,716847.0,0.01727543817945132,1.45000119209405,5.199885561700875,49.79467626998157,45.56148710360026,-0.13836992145333227,-0.26354615214266275,3.313931354361415,6.564664380639265,30.752943244459473,0.4899997711181676,-1.1021981196895716,0.2680006980895975,-0.9014140820546892,1.4374154782338842,-0.31670669198254586,0.8527080881617408,-1.0510357011790248,82.30097308610868,28.208805964983796,0.5847073900721426,7,-0.060000419616695666,1.0799989700317418,4.749999523162845,9.000000000000004,1.4799995422363317,4,0.1586607692176707,-3.9629901735696573,20.26000022888184,1.4507043766991543,20.01000022888184,-1.8837267069724795,20.299999237060547,0.1586607692176707 6073,2022-08-01,20.520000457763672,21.440000534057614,20.520000457763672,20.549999237060547,1320952.0,-0.00436681950133877,-60.33583418107809,-0.11537981880204097,48.891143181369834,47.137625662356534,-0.024271727292532574,-0.27258079777082145,3.2378092415911155,6.6602714782654715,30.34008655742715,0.9200000762939418,-0.8129118314265398,0.232000541687011,-0.7822734719494093,1.2462745553234313,-0.27513646513120094,0.739137548505223,-0.8865941419062828,47.727275190274355,-2.6714457658673894,0.5071370068182107,8,0.039999961853027344,1.169999122619629,4.304999828338623,8.555000305175781,1.4699993133544922,0,0.194931769530571,1.45000119209405,20.61000061035156,-3.9629901735696573,20.26000022888184,1.4507043766991543,20.01000022888184,0.194931769530571 6074,2022-08-02,21.739999771118164,22.059999465942386,20.18000030517578,20.32999992370605,1337287.0,0.05945415624456829,-1.198830605042546,-47.001907426246305,57.96018798921261,49.54006964772178,-1.2363290522712873,-1.3881176592184765,1.8653404980619541,5.457980076829841,28.798265593848726,1.8799991607666051,-0.5110077292266197,1.3404998779296875,0.2034727201877402,2.477527035671635,0.7719862990587139,1.9090134568006611,-1.998197802168761,86.55462993015722,39.06537635958689,0.5685135788709732,8,-0.869999885559082,-0.05000019073486328,2.890000343322754,7.335000991821289,0.5400009155273438,1,0.03725848548620858,-60.33583418107809,20.520000457763672,1.45000119209405,20.61000061035156,-3.9629901735696573,20.26000022888184,0.03725848548620858 6075,2022-08-03,21.6200008392334,22.190000534057614,21.479999542236328,21.899999618530273,1058416.0,-0.00551973013560858,-1.5357116095939274,-0.19858071602687014,76.72888265807764,53.419166205833264,-1.0951042459444125,-1.154846619629737,1.8283320123391107,5.599799394665688,27.012240421238705,0.7100009918212855,-0.25069860284114753,1.1110009193420396,-0.05436182870405304,2.2763636673881322,0.5283195453189933,1.693682293365086,-1.692743070524557,72.7272893201262,18.43655324840399,0.5826813740230469,8,-0.6850004196166992,0.02499866485595703,2.872499465942383,7.454999923706055,0.1999988555908203,2,0.04995374106305284,-1.198830605042546,21.739999771118164,-60.33583418107809,20.520000457763672,1.45000119209405,20.61000061035156,0.04995374106305284 6076,2022-08-04,21.709999084472656,22.0,21.520000457763672,21.729999542236328,0.0,0.004162730885557631,-1.4000114441572808,0.07143051771117166,75.7714302156418,57.16174777203811,-1.1071383546734594,-1.2033682673096457,1.6120176784127693,5.517676617608139,25.556535251316348,0.4799995422363281,-0.07215605503607847,1.135499191284179,-0.1455815273711103,2.4165799099394683,0.49495883195653434,1.7760395506118236,-1.556467039228938,76.11933358574873,16.76223052717046,0.6405403593276444,8,-0.774998664855957,-0.28499889373779297,2.5150012969970703,7.365001678466797,1.0900001525878942,3,0.028097680150886983,-1.5357116095939274,21.6200008392334,-1.198830605042546,21.739999771118164,-60.33583418107809,20.520000457763672,0.028097680150886983 6077,2022-08-05,21.84000015258789,21.90999984741211,21.530000686645508,21.600000381469727,610106.0,0.005988073403845107,1.0,-11.99971390425329,70.63712335794935,58.59473981361616,-1.1267484768249894,-1.3232414739827547,1.354606781266071,5.4080429321103125,24.4123365187871,0.37999916076660156,0.10026019787612839,1.2160002708435051,-0.18114964740400197,2.6131501890910123,0.5174253117197516,1.9145752299672587,-1.4828212584627813,82.58704768086375,23.11486977718944,0.6985749591237543,8,-0.9049997329711914,-0.8350000381469727,2.375,6.100000381469727,0.7999992370605504,4,0.043040317192774236,-1.4000114441572808,21.709999084472656,-1.5357116095939274,21.6200008392334,-1.198830605042546,21.739999771118164,0.043040317192774236 6078,2022-08-08,21.149999618530273,22.07999992370605,21.149999618530273,22.0,1181625.0,-0.031593430825862745,-1.1882350301248668,-3.541671633725135,53.82584543627724,58.159812086119544,-0.3531773283897053,-0.6242942469504769,1.9065527051311975,6.089057858985079,23.32713571357015,0.9300003051757777,0.21269621479700618,0.49999971389770437,-0.9168353212367926,1.9168347490322013,-0.2084178036695441,1.2084172314649528,-0.609538560411913,48.258666810904046,-7.108873999010484,0.7084175175672486,8,-0.21499919891357422,-0.6049995422363281,2.765000820159912,6.605000495910648,1.1700000762939453,0,0.0444444704970135,1.0,21.84000015258789,-1.4000114441572808,21.709999084472656,-1.5357116095939274,21.6200008392334,0.0444444704970135 6079,2022-08-09,20.489999771118164,21.229999542236328,20.32999992370605,21.18000030517578,1127944.0,-0.03120566710714545,1.2784829074789978,0.8117649698751248,47.00460444693679,58.26558560737942,0.376166319264442,0.026013130931424655,2.4376474510085515,6.7398154455372925,22.422444466561704,0.899999618530277,0.3195247931565106,-0.15300016403198313,-1.5716334741873332,1.265633146123367,-0.8623168191096582,0.5563164910456919,1.7000007629394496,8.602139511226882,-42.87851018446347,0.7093166550776747,8,0.6550006866455078,0.05500030517578125,3.205000877380371,7.2650003433227575,1.6900005340576172,1,0.07320644298465706,-1.1882350301248668,21.149999618530273,1.0,21.84000015258789,-1.4000114441572808,21.709999084472656,0.07320644298465706 6080,2022-08-10,20.350000381469727,20.63999938964844,20.149999618530273,20.440000534057614,1094891.0,-0.006832571557456757,1.0000077851303864,0.13043490279439665,48.57144024908178,58.798370422725405,0.6363898458712711,0.1392875828405593,2.4325291321707283,6.832940225567576,21.32030864686132,0.4899997711181676,0.29720303799986425,-0.27149953842162944,-1.6944177219382084,1.1514186450949495,-0.9829586301799189,0.43995955333666004,1.8028001403808567,10.362732192482103,-38.437860977716326,0.7114590917582891,8,0.8199996948242188,0.19499969482421875,2.1924991607666016,6.212498664855961,1.2199993133544922,2,0.09484030805882426,1.2784829074789978,20.489999771118164,-1.1882350301248668,21.149999618530273,1.0,21.84000015258789,0.09484030805882426 6081,2022-08-11,21.020000457763672,21.59000015258789,20.15999984741211,20.809999465942386,1618291.0,0.032923836055749334,1.118518372000695,-2.3333403975756046,56.694578617330976,59.56502623909756,0.0955848065983318,-0.40706031144084065,1.6222047940295568,6.121401717910793,19.390983947990296,1.4300003051757812,0.2995463790643811,0.3067504882812493,-0.9535096718406635,1.567010648403162,-0.3233795917797053,0.9368805683422039,1.0526880279540975,45.077756563057214,-4.122604891334326,0.6301300800609562,8,0.14999961853027344,-0.3900003433227539,1.3449993133544922,5.364998817443851,-0.37000083923339844,3,0.038058954312014226,1.0000077851303864,20.350000381469727,1.2784829074789978,20.489999771118164,-1.1882350301248668,21.149999618530273,0.038058954312014226 6082,2022-08-12,21.1299991607666,21.25,19.815000534057614,20.81999969482422,1657975.0,0.005233049505586562,4.218169018480449,1.4761809611175443,57.66871859600293,60.54031239627901,0.07499104294531733,-0.4059515216626224,1.3702668414197454,5.9507622789417525,17.41234140507362,1.4349994659423864,0.41202252440721665,0.33299922943115234,-0.7903810105201714,1.456379469382476,-0.22869089054450953,0.8946893494068142,0.8657817702636663,58.05735015730383,6.744346519853799,0.561690119975662,8,-0.12749862670898793,-0.4999990463256836,1.2250003814697266,5.2550001144409215,-0.3899993896484375,4,0.07903455478572585,1.118518372000695,21.020000457763672,1.0000077851303864,20.350000381469727,1.2784829074789978,20.489999771118164,0.07903455478572585 6083,2022-08-15,21.850000381469727,21.96999931335449,21.26000022888184,21.26000022888184,873723.0,0.03407483432559699,-1.4067759350855122,1.9032295774907748,64.01448482070398,61.213012044222495,-0.4878077167134691,-1.062278178931166,0.5076411461263319,5.169380320053566,15.873040848688769,0.8400001525878871,0.5476386824775226,0.978000450134278,-0.21768665707010015,2.1736875573386563,0.38015689653208895,1.5758440037364672,-2.034999847412113,94.43160093464577,37.71033661224839,0.5978435536021898,8,-0.8474998474121129,-1.2200002670288086,0.5049991607666016,4.5349988937377965,-0.7900009155273402,0,0.03615556038381973,4.218169018480449,21.1299991607666,1.118518372000695,21.020000457763672,1.0000077851303864,20.350000381469727,0.03615556038381973 6084,2022-08-16,22.60000038146973,22.709999084472656,21.899999618530273,21.899999618530273,1102046.0,0.03432494219249782,-1.314281666039967,1.1864416642420847,71.6193745932156,60.64528892590449,-1.2326097221508405,-1.7657699221144831,-0.367603199367899,4.351518680466487,14.896381480104765,0.8599987030029297,0.6521302742744481,1.641000461578372,0.21748494753901326,3.0645159756177307,0.9292427045586926,2.3527582185980513,-2.7849998474121165,96.20038832188168,34.30468117596441,0.7117577570196796,8,-1.3375005722045934,-1.7100009918212926,-0.26750087738037465,3.784998893737793,-1.2500000000000036,1,-0.012389410704394921,-1.4067759350855122,21.850000381469727,4.218169018480449,21.1299991607666,1.118518372000695,21.020000457763672,-0.012389410704394921 6085,2022-08-17,23.36000061035156,23.790000915527344,22.79999923706055,22.79999923706055,1535307.0,0.033628328143966435,-2.5357116095939722,0.8000010899123023,73.84616377791295,60.431370432823506,-1.9219480497964554,-2.445596796996007,-1.2069461435803142,3.54479142602818,14.440879120299039,1.1900005340576136,0.8014266115767015,2.2705006599426234,0.49310450538332873,4.047896814501918,1.3818025826629778,3.159198737222269,-3.4292001342773446,89.18238329786536,24.877902457125998,0.8886980772796471,8,-1.5574998855590785,-1.9300003051757777,-1.2100005149841273,3.024998664855964,-2.340000152587887,2,-0.05051371037434316,-1.314281666039967,22.60000038146973,-1.4067759350855122,21.850000381469727,4.218169018480449,21.1299991607666,-0.05051371037434316 6086,2022-08-18,23.690000534057614,23.8799991607666,22.90999984741211,23.31999969482422,823959.0,0.01412670869365562,1.5866714138575588,0.6607141640724539,73.76544018414165,60.77896119128932,-2.1697172021881492,-2.6582851251419015,-1.597971069034525,3.2161331037184944,13.916139410124547,0.9699993133544922,0.8114370278810377,2.439500522613521,0.3435744978125541,4.535426547414488,1.3915375102130376,3.4874635350140046,-3.527648031616213,95.32598546379313,31.922436310467745,1.0479630124004833,8,-1.8425006866455043,-2.2150011062622035,-1.8150005340576136,2.6949987411499094,-4.319999694824215,3,-0.08948926937277202,-2.5357116095939722,23.36000061035156,-1.314281666039967,22.60000038146973,-1.4067759350855122,21.850000381469727,-0.08948926937277202 6087,2022-08-19,22.489999771118164,23.63999938964844,22.1200008392334,23.540000915527344,1667581.0,-0.050654315571427855,1.4320013916036778,-2.8378344940640625,62.97760058502091,61.79582287448306,-0.9698028027303529,-1.3619302326371887,-0.4603353089802127,4.382728307238786,13.055643708373607,1.5699996948242152,0.7112966754812362,1.1339997291564927,-0.9896657131364108,3.2576651714493963,0.07216700801004095,2.1958324503029445,-2.0302355360107462,46.946566552662425,-17.678191513008592,1.0618327211464516,8,-0.6424999237060547,-1.015000343322754,-1.059999942779541,3.894999504089359,-3.4949989318847656,4,-0.08181414723493385,1.5866714138575588,23.690000534057614,-2.5357116095939722,23.36000061035156,-1.314281666039967,22.60000038146973,-0.08181414723493385 6088,2022-08-22,21.700000762939453,22.399999618530273,21.38999938964844,22.38999938964844,927204.0,-0.03512667924493418,1.845074735925888,0.6571408330199869,49.72067723682644,62.09760874002636,-0.10457915020337438,-0.49325921061706524,0.25812255391539907,5.133430759617273,11.856175179050371,1.100000381469723,0.5928942470294594,0.27800064086914134,-1.7994940239261439,2.3554953056644266,-0.760746691528503,1.3167479732667857,-0.9666177337793016,12.449855493432544,-47.360220169046876,1.0387473323976426,8,0.14749908447265625,0.01749897003173828,-0.35500097274780273,4.319998741149906,-2.4150009155273438,0,-0.0442396754870551,1.4320013916036778,22.489999771118164,1.5866714138575588,23.690000534057614,-2.5357116095939722,23.36000061035156,-0.0442396754870551 6089,2022-08-23,22.09000015258789,22.149999618530273,21.36000061035156,21.36000061035156,726469.0,0.017972321471734665,-1.1643822015519967,-1.0579724567252138,53.162849358702026,62.60776530776194,-0.27239595633440317,-0.7823941277314717,-0.22550677806608377,4.69546537947744,10.889778506428687,0.7899990081787145,0.5171098612712477,0.5784999847412102,-1.449102035880074,2.6061020053624944,-0.43530102556943007,1.5923009950518505,-1.104887832899223,28.968252466498484,-28.00133504247586,1.0138010103106418,8,-0.24250030517578125,-0.3100004196166992,-0.9550004005432129,3.3199996948242188,-3.274999618530277,1,-0.04662746398962059,1.845074735925888,21.700000762939453,1.4320013916036778,22.489999771118164,1.5866714138575588,23.690000534057614,-0.04662746398962059 6090,2022-08-24,22.06999969482422,22.309999465942386,21.809999465942386,22.059999465942386,651707.0,-0.0009054077693760876,1.0408172798081456,0.013698952263993185,52.44565611750926,62.13566280778175,0.019270892757678126,-0.6325835859802567,-0.29872008505688896,4.669291681526751,9.598766542250676,0.5,0.5682660292158914,0.4554995536804185,-1.4569690657563577,2.3679681731171947,-0.5007347560379714,1.4117338633988084,-0.8532964278493154,28.17458305107847,-25.283261733743075,0.9562343097183884,8,-0.22249984741210938,-0.28999996185302734,-0.875,3.3400001525878906,-3.2049999237060547,2,-0.03262344011374607,-1.1643822015519967,22.09000015258789,1.845074735925888,21.700000762939453,1.4320013916036778,22.489999771118164,-0.03262344011374607 6091,2022-08-25,23.75,23.790000915527344,22.229999542236328,22.229999542236328,1442777.0,0.07612144668809262,-1.0526327677377094,151.9965668510935,60.71829337890991,62.47450445032697,-1.3776265864173602,-2.14783658651681,-2.0224187360544903,2.935811722015675,8.851371939244622,1.720001220703125,0.7572896919086993,1.9609998703002915,-0.06462449147361582,3.986624232074199,0.9481876894133379,2.9738120511872452,-2.389999389648441,98.35387199573006,46.57385787998656,1.012812180886953,8,-1.1800003051757812,-1.9700002670288086,-2.4675002098083496,1.0999994277954102,-4.350000381469727,3,-0.11494734914679272,1.0408172798081456,22.06999969482422,-1.1643822015519967,22.09000015258789,1.845074735925888,21.700000762939453,-0.11494734914679272 6092,2022-08-26,23.8799991607666,24.88999938964844,23.71999931335449,23.790000915527344,1513523.0,0.005473648874383175,-9.173849585775992,0.05920935403642533,66.34730563542819,62.7337067630741,-1.203026429251672,-2.129474003588818,-2.183578548403524,2.7469574015345266,8.303750464601825,1.1700000762939524,0.9745119178608412,1.9274991035461433,-0.22155573480394963,4.076553941896236,0.852971684371095,3.0020265227211915,-2.318398666381839,71.38808560486201,18.37105565009692,1.0745274191750473,8,-0.7549991607666016,-1.5949993133544922,-2.597499370574951,0.9700002670288086,-3.719999313354492,4,-0.18886090787401943,-1.0526327677377094,23.75,1.0408172798081456,22.06999969482422,-1.1643822015519967,22.09000015258789,-0.18886090787401943 6093,2022-08-29,24.520000457763672,24.85000038146973,23.46999931335449,23.70000076293945,916418.0,0.026800725271739267,-1.1562472991700061,9.111285366112151,74.18968021342158,63.019296276430325,-1.5918597694898793,-2.5870813238723827,-2.8721245319530837,2.046754229786213,8.399193480142475,1.3800010681152415,1.1330028197890236,2.3675004005432143,0.0424615204623322,4.692539280624096,1.2049809605027733,3.5300198405836554,-2.62556007385254,89.51844023134572,29.607471161152105,1.1625194400404402,8,-1.3950004577636719,-2.2350006103515625,-3.2375006675720215,0.3299989700317383,-3.3600006103515625,0,-0.2253262445099553,-9.173849585775992,23.8799991607666,-1.0526327677377094,23.75,1.0408172798081456,22.06999969482422,-0.2253262445099553 6094,2022-08-30,22.54999923706055,24.8700008392334,22.51000022888184,24.709999084472656,1617557.0,-0.08034262577182649,-1.107145411630073,-2.63414713571952,60.82676415168904,61.572696317961004,0.4138205529818606,-0.5831858007428714,-1.000673230742425,3.8994595484424757,8.765193446504425,2.360000610351559,1.2470149613832788,0.356999206542973,-1.966003463603652,2.680001876689598,-0.8045021285303378,1.5185005416162838,-0.3560029525756896,24.025967189887087,-40.41124346830236,1.1615013350733119,8,0.5750007629394496,-0.26499938964844105,-1.2674994468689,2.3000001907348597,-2.0599994659423864,1,-0.14478933481658252,-1.1562472991700061,24.520000457763672,-9.173849585775992,23.8799991607666,-1.0526327677377094,23.75,-0.14478933481658252 6095,2022-08-31,22.70000076293945,23.040000915527344,22.13999938964844,22.85000038146973,1159870.0,0.006651952592192201,2.396227773119361,0.06944427274381292,58.713691632480156,59.90027981222084,0.1791970381958201,-0.6831535240517077,-1.2146965788043467,3.6267340781893402,9.15931910928881,0.9000015258789027,1.2725032142297046,0.453000736236568,-1.8641219511028062,2.770123423575942,-0.7055606074331173,1.6115620799062533,2.1899986267089915,20.363686301491217,-44.600574186208476,1.1585613436696862,8,0.4249992370605504,-0.4150009155273402,-1.4175009727477992,2.1499986648559606,-1.8800010681152308,2,-0.17114537878010017,-1.107145411630073,22.54999923706055,-1.1562472991700061,24.520000457763672,-9.173849585775992,23.8799991607666,-0.17114537878010017 6096,2022-09-01,22.31999969482422,22.5,21.690000534057614,22.5,1004399.0,-0.01674013459663093,7.999978807273383,1.200005086275899,56.00403564719038,59.12543926357299,0.38490330699895026,-0.26889601153084186,-0.868024084493122,3.8866231301044714,9.447936053951311,1.010000228881836,1.1704590359438498,0.04249963760376119,-2.260878990970806,2.345878266178328,-1.1091896766835205,1.194188951891043,2.5500011444091797,19.687480814748167,-44.24402958891132,1.151689314287283,9,0.8050003051757812,0.032500267028808594,-1.2574996948242188,2.5299997329711914,-1.3699989318847656,3,-0.15479390550830674,2.396227773119361,22.70000076293945,-1.107145411630073,22.54999923706055,-1.1562472991700061,24.520000457763672,-0.15479390550830674 6097,2022-09-02,22.78000068664551,22.93000030517578,22.11000061035156,22.450000762939453,715108.0,0.020609363714640283,1.6031771020977947,-1.8333298012122436,54.81865176418783,59.69188087772426,-0.033117666558020176,-0.690253390928099,-1.3650774282611415,3.2824181299966533,9.863511661227475,0.8199996948242223,0.9838578625649639,0.4555006027221715,-1.8486511613787435,2.7596523668230866,-0.696575279328286,1.607576484772629,1.9628001403808568,34.276731068667125,-24.731086990538792,1.1520758820504575,9,0.34499931335448863,-0.427500724792484,-1.6912508010864293,1.74999904632568,-0.5900001525878977,4,-0.14837581063361083,7.999978807273383,22.31999969482422,2.396227773119361,22.70000076293945,-1.107145411630073,22.54999923706055,-0.14837581063361083 6098,2022-09-05,22.09000015258789,22.78000068664551,21.90999984741211,22.100000381469727,798168.0,-0.03028975036256798,-3.7026965724507503,-0.030303730890384902,47.3409806232193,59.045006573781734,0.8024033491722484,0.07776759063666816,-0.720588665282822,3.800863372054991,9.896789581181036,0.870000839233402,0.7428461832728388,-0.2814999580383315,-2.522254377351093,1.9592544612744298,-1.4018771676947104,0.8388772516180474,2.530688662719726,12.578603149164344,-40.001004517853126,1.12037720965638,9,1.1999998092651367,0.2624998092651367,-0.9700002670288086,2.439999580383301,-1.0,0,-0.08736986382273415,1.6031771020977947,22.78000068664551,7.999978807273383,22.31999969482422,2.396227773119361,22.70000076293945,-0.08736986382273415 6099,2022-09-06,21.989999771118164,22.54999923706055,21.82999992370605,22.11000061035156,417165.0,-0.004526952502443171,-2.272720179290533,11.999809269501839,42.32922780199044,57.92095898316854,0.9909342519843918,0.31189722294372757,-0.702372601338972,3.7461458916268064,9.222649497117017,0.7199993133544993,0.6471950082223472,-0.45650033950805735,-2.525960260301371,1.6129595812852564,-1.4912302999047142,0.5782296208885995,2.513461512939454,22.222159428869542,-24.66466914528792,1.0347299603966562,9,1.3000001907348633,0.3625001907348633,-0.8649997711181641,2.5399999618530273,-2.114999771118164,1,-0.037744426209416426,-3.7026965724507503,22.09000015258789,1.6031771020977947,22.78000068664551,7.999978807273383,22.31999969482422,-0.037744426209416426 6100,2022-09-07,22.280000686645508,22.31999969482422,21.1299991607666,21.799999237060547,646539.0,0.013187854413178934,3.250005960470162,-3.999984105539338,42.06974840181904,55.848898430158435,0.8200965647173746,0.18329852044625383,-1.0592566711456044,3.301862079369748,8.361978877757053,1.1900005340576172,0.7451184055380082,-0.26299943923950053,-2.0861731678810074,1.5601742894020063,-1.174586303560254,0.6485874250812529,2.1109221674121095,63.88893304044954,22.173883191947667,0.9115868643207538,9,0.7299985885620117,0.07249927520751953,-1.0000009536743164,1.8599987030029297,-1.5200004577636683,2,-0.08034115172178868,-2.272720179290533,21.989999771118164,-3.7026965724507503,22.09000015258789,1.6031771020977947,22.78000068664551,-0.08034115172178868 6101,2022-09-08,21.81999969482422,22.76000022888184,21.549999237060547,22.479999542236328,902020.0,-0.020646363449037586,-1.0166670375397822,-1.3749955296651422,45.88957373955376,53.57581710839461,1.092415558696981,0.744476126590687,-0.6557770122431563,3.603338980695149,8.373875183482838,1.2100009918212926,0.7783498784967335,-0.7630003929138169,-2.4773376629362183,0.9513368771085844,-1.6201690279250158,0.09416824209738195,2.3752677376359372,38.33333863152061,-2.6076008151314696,0.8571686350112002,9,1.1800003051757812,0.5325002670288086,-0.5299997329711914,2.0450000762939453,-2.0900001525878906,3,-0.0458295148481237,3.250005960470162,22.280000686645508,-2.272720179290533,21.989999771118164,-3.7026965724507503,22.09000015258789,-0.0458295148481237 6102,2022-09-09,22.79999923706055,22.96999931335449,21.670000076293945,21.899999618530273,947525.0,0.044912903572074336,1.0967733500277705,-1.3636361009161109,56.59470891920217,51.62082029792579,-0.06357876973190457,-0.10961639443179294,-1.6353305443509356,2.4689046296163433,8.156032639148822,1.2999992370605433,0.8498454803397166,0.13349914550781605,-1.4397278587151803,1.7067261497308124,-0.6531143566036803,0.9201126476193124,1.2113520990979936,90.76086618499244,44.30686110063307,0.7866135021114979,9,0.20000076293944957,-0.4474992752075231,-1.6199989318847692,0.5300006866455043,-2.5299987792968786,4,-0.08114028666781681,-1.0166670375397822,21.81999969482422,3.250005960470162,22.280000686645508,-2.272720179290533,21.989999771118164,-0.08114028666781681 6103,2022-09-12,22.63999938964844,23.46999931335449,22.57999992370605,22.86000061035156,830726.0,-0.00701753740202038,-4.235288177809582,-0.24444590439092148,53.390867313581,50.79460953813601,-0.22160608236741908,0.11868797804811138,-1.472221413976186,2.5300918358014357,8.752124408609733,0.8899993896484375,0.693633851959909,-0.06600065231322816,-1.5918675031897287,1.4598661985632724,-0.8289340777514767,0.6969327731250203,1.1984708159865853,64.52992010329051,15.208755927904214,0.7629334254382494,9,-0.3400001525878942,-0.2874994277954137,-1.6699991226196325,0.6700000762939418,-1.5699996948242223,0,-0.019876275076075256,1.0967733500277705,22.79999923706055,-1.0166670375397822,21.81999969482422,3.250005960470162,22.280000686645508,-0.019876275076075256 6104,2022-09-13,22.31999969482422,22.90999984741211,21.8700008392334,22.690000534057614,846276.0,-0.014134262519924556,1.567900478721275,1.6818126647246878,51.486324481217515,49.99156874355127,0.06966298523035874,0.4391506523922928,-1.0853894939060105,2.748414941334268,8.68436658824823,1.039999008178711,0.4537286913642724,-0.3720003128051772,-1.9070724792628901,1.1630718536525357,-1.139536396034032,0.3955357704236775,1.3559622481187006,50.85472036151598,-1.0941963591436732,0.7675360832288562,9,-0.020000457763671875,0.032500267028808594,-1.5799994468688965,0.7200002670288086,-1.539999008178711,1,-0.05510750712606649,-4.235288177809582,22.63999938964844,1.0967733500277705,22.79999923706055,-1.0166670375397822,21.81999969482422,-0.05510750712606649 6105,2022-09-14,22.18000030517578,22.440000534057614,21.68000030517578,22.34000015258789,1011187.0,-0.006272374173952211,3.22221633535377,0.4324310391933522,38.573521139899306,48.05484490940782,0.14320252074292839,0.5124903449566318,-0.8762277172146788,2.7848914112539873,7.836027430558238,0.7600002288818324,0.05766582079986193,-0.45299968719482564,-1.970575315843302,1.0645759414536506,-1.2117875015190656,0.3057881271294143,1.3432038708365575,32.812554327148085,-12.718424375591134,0.7587878143242387,9,0.11999893188476562,0.1724996566772461,-1.3350000381469727,0.8599996566772461,-0.0400009155273402,2,-0.10392246498923186,1.567900478721275,22.31999969482422,-4.235288177809582,22.63999938964844,1.0967733500277705,22.79999923706055,-0.10392246498923186 6106,2022-09-15,21.56999969482422,22.43000030517578,21.51000022888184,22.100000381469727,612082.0,-0.027502281422837394,-1.8307711268329097,3.3125074505877024,34.28573504594888,45.773409718492374,0.7103259275198219,1.0071599641214029,-0.23399776294137098,3.2807034898440968,6.9302314388542285,0.9200000762939418,-0.1124530573875262,-0.9570002555847168,-2.459798999382542,0.5457984882131086,-1.7083996274836295,-0.2056008836858041,1.8096121802733762,3.0611986718617534,-37.57975841632126,0.751399371898913,9,0.7299995422363281,0.7825002670288086,-0.7124996185302734,1.4700002670288086,0.21000099182128906,3,-0.03755213154392123,3.22221633535377,22.18000030517578,1.567900478721275,22.31999969482422,-4.235288177809582,22.63999938964844,-0.03755213154392123 6107,2022-09-16,20.649999618530273,21.36000061035156,19.5,21.350000381469727,2945591.0,-0.04265183538758699,4.166659602424489,1.320754445376125,24.639597672286797,43.25103383505543,1.448764277519139,1.8785586138947252,0.6936985861722178,4.059089057987965,7.235679973291324,2.0699996948242188,-0.2958355864300657,-1.7850003242492676,-3.5066825194012097,-0.06331812909732548,-2.6458414218252386,-0.9241592266732965,2.594635493707461,28.967249809385237,-5.264205415621177,0.8608410975759716,9,0.8350000381469727,1.5450000762939453,0.2500004768371582,2.390000343322754,1.3500003814697266,4,-0.04455206262901734,-1.8307711268329097,21.56999969482422,3.22221633535377,22.18000030517578,1.567900478721275,22.31999969482422,-0.04455206262901734 6108,2022-09-19,20.739999771118164,20.81999969482422,19.8700008392334,20.479999542236328,614852.0,0.004358360980652565,3.5238032524829586,-0.3714284935776917,34.2608898717898,42.35455184281092,1.2819374712972902,1.8055199334796583,0.6196915785083306,3.8343839140546514,8.183412943661896,0.9499988555908203,-0.4302258494124551,-1.6470001220703132,-3.5032341251609402,0.20923388102031382,-2.5751171236156267,-0.7188831205249997,2.2050645321405504,36.363631278729095,0.8064992648129277,0.928117001545313,9,0.744999885559082,1.4549999237060547,0.07625055313110352,2.2799997329711914,1.2000007629394496,0,-0.02266149076862567,4.166659602424489,20.649999618530273,-1.8307711268329097,21.56999969482422,3.22221633535377,22.18000030517578,-0.02266149076862567 6109,2022-09-20,21.059999465942386,21.21999931335449,20.770000457763672,20.899999618530273,928135.0,0.015429107924574081,-1.1428610354223263,0.6153834867769641,36.14864679825009,41.69665166463659,0.9120565163860874,1.4802941264500369,0.3197331970229307,3.36276826427844,9.072214748688195,0.4799995422363246,-0.5870531567318693,-1.2755003929138162,-3.2214164088362693,0.6704156230086369,-2.248458400875041,-0.30254238495259145,1.60945969305563,53.06119668588523,14.938511529140122,0.9729580079612264,9,0.42500019073485973,1.1350002288818324,-0.2437491416931188,1.960000038146969,2.140001296997063,1,0.00047484468829184223,3.5238032524829586,20.739999771118164,4.166659602424489,20.649999618530273,-1.8307711268329097,21.56999969482422,0.00047484468829184223 6110,2022-09-21,21.350000381469727,22.020000457763672,20.76000022888184,20.93000030517578,886454.0,0.013770224258377706,-2.315789077420785,2.6250029802350228,41.680971772239836,41.22902922382393,0.5322317040116253,1.194847416700199,0.048720901920098925,2.921138855168742,9.61843976507668,1.2600002288818324,-0.6045071762171865,-0.9494995117187486,-2.94217543551823,1.043176412080733,-1.9458374736184894,0.0468384501809922,1.0659020448084497,63.13993818368351,21.748216341727975,0.9963379618997414,9,0.13499927520751953,0.8449993133544922,-0.27375078201293945,1.669999122619629,1.3599987030029297,2,-0.026697877500692635,-1.1428610354223263,21.059999465942386,3.5238032524829586,20.739999771118164,4.166659602424489,20.649999618530273,-0.026697877500692635 6111,2022-09-22,21.020000457763672,21.450000762939453,20.770000457763672,20.899999618530273,473295.0,-0.01545667062340994,-2.578956878767649,0.2857162319880473,34.56140873357799,38.78088475875458,0.8234079562513408,1.3806211667541888,0.44568584582997417,3.110103066895931,9.061238392003359,0.6800003051757812,-0.571455899536307,-1.142999458312989,-3.090825275797947,0.8048263591719689,-2.1169123670554697,-0.16908654957050828,1.162629774412249,60.31746752588165,17.28112217928311,0.973912908742479,9,0.4649991989135742,1.1749992370605469,0.596250057220459,1.8549995422363281,1.2299995422363281,3,0.053282536036820094,-2.315789077420785,21.350000381469727,-1.1428610354223263,21.059999465942386,3.5238032524829586,20.739999771118164,0.053282536036820094 6112,2022-09-23,19.3700008392334,21.07999992370605,19.225000381469727,21.0,1234881.0,-0.07849664998084482,1.072626335277982,-13.583231343876658,29.579590114896263,36.13518729223405,2.1631767249249982,2.820001941830398,2.1361537650358784,4.608040483755918,8.157503872449352,1.8549995422363246,-0.6032924571474503,-2.5674991607666016,-4.712622095114433,-0.4223762264187698,-3.6400606279405174,-1.4949376935926857,2.6499996185302734,5.187851656731849,-39.978559960381276,1.0725614671739152,9,1.6974992752075195,2.6874990463256836,2.2912487983703613,3.3749990463256836,2.9899997711181605,4,0.12441919168793847,-2.578956878767649,21.020000457763672,-2.315789077420785,21.350000381469727,-1.1428610354223263,21.059999465942386,0.12441919168793847 6113,2022-09-26,18.9950008392334,19.25,17.520000457763672,19.0,2446198.0,-0.019359833957283468,5.851494721734368,0.0030669713745437865,28.406644997797002,33.570778460742886,2.1978914840983563,2.9090061623561496,2.5192459475017515,4.827253909875036,7.761246700925173,1.8500003814697266,-0.6656799093844583,-2.6662491798400865,-4.833958889186899,-0.49853947049327374,-3.750104034513491,-1.5823943251666819,2.745499610900879,32.77778625488281,-14.659266865657692,1.0838548546734061,9,0.9849996566772461,2.2099990844726562,2.6662487983703613,3.3249988555908203,3.704999923706051,0,0.15819947501975884,1.072626335277982,19.3700008392334,-2.578956878767649,21.020000457763672,-2.315789077420785,21.350000381469727,0.15819947501975884 6114,2022-09-27,19.28499984741211,19.450000762939453,18.690000534057614,19.059999465942386,988628.0,0.015267122683128909,1.73872864551295,-45.007630675314054,28.4066253073142,32.44112336823343,1.600402842965238,2.4894977424083713,2.2244344317343234,4.417978191884586,8.132348007110894,0.7600002288818395,-0.9214984252302827,-2.2130002021789537,-4.581378027171841,0.1553776228139334,-3.397189114675399,-1.0288112896825083,1.9490406036376946,39.22220865885417,-5.880411664628596,1.1841889124964435,9,0.6900005340576172,1.9200000762939453,2.497499942779541,3.0349998474121094,3.7950000762939418,1,0.13767180231540332,5.851494721734368,18.9950008392334,1.072626335277982,19.3700008392334,-2.578956878767649,21.020000457763672,0.13767180231540332 6115,2022-09-28,18.815000534057614,18.93000030517578,18.11000061035156,18.48500061035156,1003804.0,-0.02437123759778337,1.928573131562879,1.4666638409698023,28.365729891334652,31.783345017720734,1.7241976320231416,2.796918792887407,2.6876067719315593,4.7647568516327645,8.92997221194787,1.1749992370605504,-1.1680603472498206,-2.488749504089359,-5.069764546181478,0.09226553800275994,-3.7792570251354185,-1.1982419830432995,1.9733551177978548,32.95165332655156,-12.469920119243433,1.2905075210460588,9,0.9549999237060582,2.389999389648441,2.9987492561340368,3.504999160766605,2.6849994659423864,2,0.23305873528647592,1.73872864551295,19.28499984741211,5.851494721734368,18.9950008392334,1.072626335277982,19.3700008392334,0.23305873528647592 6116,2022-09-29,18.864999771118164,19.55500030517578,18.55500030517578,18.825000762939453,904037.0,0.0026574135339536564,-2.448276315659663,0.12120914371586279,17.290098811164825,30.966734033151628,1.3970581288879558,2.608549801345035,2.6402474398630957,4.614687141903346,9.932206518830847,1.0,-1.3959862797657436,-2.266000270843506,-5.017484917060532,0.4854843753735203,-3.6417425939520207,-0.890257947734991,1.531153257446288,37.78088525635363,-1.826855345056586,1.3757423231085133,9,0.9050006866455078,2.3400001525878906,2.9487500190734863,3.4549999237060547,2.565000534057617,3,0.2038165576466684,1.928573131562879,18.815000534057614,1.73872864551295,19.28499984741211,5.851494721734368,18.9950008392334,0.2038165576466684 6117,2022-09-30,19.399999618530273,19.665000915527344,19.0,19.0,865350.0,0.028359387961996108,-2.3250077486112106,10.000238424490965,24.647879125986265,29.89862172806234,0.7443783443921888,1.9050164968747083,2.117060089352705,3.9817118846324604,10.634447555048093,0.8000011444091797,-1.509490456171438,-1.5620003700256362,-4.302212072603101,1.1782113325518289,-2.9321062213143705,-0.1918945187369019,0.6510151015380856,87.64562981616541,49.07575562740605,1.3701058512887327,9,0.37000083923339844,1.8050003051757812,2.7750000953674316,2.9200000762939453,2.3400001525878906,4,0.14690723904692726,-2.448276315659663,18.864999771118164,1.928573131562879,18.815000534057614,1.73872864551295,19.28499984741211,0.14690723904692726 6118,2022-10-03,20.15999984741211,20.170000076293945,19.125,19.125,553363.0,0.039175270300310094,-1.0193241166302396,2.5875020861645566,34.18740501652387,29.680705974537208,-0.11906827615597493,1.046675460534118,1.3779471745298189,3.0950669718485564,11.381958679907275,1.0450000762939453,-1.5276261828780626,-0.7055001258850098,-3.414206775052751,2.0032065232827314,-2.0598534504688786,0.648853198698859,-2.6399993896484375,99.51455187017434,59.91687424355362,1.35435332458387,10,-0.3899993896484375,1.0350008010864258,2.5450000762939453,2.1599998474121094,1.899999618530277,0,0.10912702279716835,-2.3250077486112106,19.399999618530273,-2.448276315659663,18.864999771118164,1.928573131562879,18.815000534057614,0.10912702279716835 6119,2022-10-04,21.15999984741211,21.170000076293945,20.450000762939453,20.5,786966.0,0.04960317497861322,1.1176440889048458,0.6376811060043712,43.368006242413394,29.86815424900094,-1.2330610131165827,-0.019704554878060776,0.41346425835460465,1.9825317821877277,11.946202528364857,1.010000228881836,-1.3583960571701645,0.33599987030029155,-2.3251819413767265,2.9971816819773096,-0.9945910355382175,1.6665907761388006,-3.5869993972778325,99.67319507754371,56.77104167968453,1.3305909058385093,10,-1.6749992370605469,0.03500080108642578,1.5450000762939453,1.1599998474121094,0.31999969482421875,1,0.07277887176902254,-1.0193241166302396,20.15999984741211,-2.3250077486112106,19.399999618530273,-2.448276315659663,18.864999771118164,0.07277887176902254 6120,2022-10-05,20.489999771118164,21.229999542236328,20.440000534057614,20.899999618530273,591393.0,-0.03166351990195726,-2.098045522203826,-0.6212120336387018,43.03225684190735,30.809359594370868,-0.7798953384752458,0.5368414346228079,1.121277209522809,2.543580446519158,12.549417782943658,0.7899990081787145,-1.3379395255985713,-0.24450016021728516,-2.818474515909454,2.3294741954748837,-1.5314873380633713,1.042487017628801,-2.7731193359375013,72.3364492645119,23.386963847420773,1.2869871778460844,10,-1.114999771118164,0.005000114440917969,2.2150001525878906,1.8299999237060547,1.2700004577636754,2,0.12640313233378575,1.1176440889048458,21.15999984741211,-1.0193241166302396,20.15999984741211,-2.3250077486112106,19.399999618530273,0.12640313233378575 6121,2022-10-06,20.81999969482422,20.979999542236328,20.26000022888184,20.59000015258789,525698.0,0.01610541373315244,1.6181829531346321,-0.5609747020348161,51.18715171231208,33.21019977186151,-1.2753673692174843,0.13500451736514307,0.8256449279285292,2.1054419480553186,13.419848271944929,0.7199993133544886,-1.3482050900037912,0.13549976348877024,-2.3880476309077814,2.659047157885322,-1.1262739337095056,1.397273460687046,-2.892332113220217,81.61435284417387,28.892310341799657,1.261773697198276,10,-1.4449996948242188,-0.3249998092651367,1.885000228881836,1.5,0.3899993896484375,3,0.032660918114462145,-2.098045522203826,20.489999771118164,1.1176440889048458,21.15999984741211,-1.0193241166302396,20.15999984741211,0.032660918114462145 6122,2022-10-07,20.950000762939453,21.09000015258789,20.479999542236328,20.770000457763672,521544.0,0.006244047551429599,1.652181845322011,0.7826115801170949,51.458340452778145,35.77149926685942,-1.293724926159019,-0.14830371823366661,0.7209474273429457,1.8703134974957223,14.129885173055785,0.6100006103515625,-1.4267480016875602,0.3580007553100586,-1.9668495763630673,2.6828510869831845,-0.8044244105265044,1.5204259211466216,-2.824193263697513,86.69839239017566,30.589070633994368,1.1624251658365639,10,-1.2800006866455078,-0.4550008773803711,1.7887492179870605,0.9449987411499023,1.2999992370605469,4,0.022911671826067348,1.6181829531346321,20.81999969482422,-2.098045522203826,20.489999771118164,1.1176440889048458,21.15999984741211,0.022911671826067348 6123,2022-10-10,22.190000534057614,22.239999771118164,20.559999465942386,20.690000534057614,1080012.0,0.05918853107211919,1.100002384188051,8.333319204848896,56.95813557116403,38.94388929617607,-2.271751818286262,-1.5006857746273496,-0.4759167480013211,0.5463387364864438,14.303666004167532,1.6800003051757777,-1.4082706671759873,1.6205004692077587,-0.6283632121560139,3.8693641505715313,0.4960686285258724,2.744932309889645,-3.87794151223601,97.47478542322902,39.28705909912334,1.124431840681887,10,-2.0150003433227504,-1.6950006484985316,0.5487494468689,-0.29500102996825817,-0.3700008392333949,0,-0.02027943903150342,1.652181845322011,20.950000762939453,1.6181829531346321,20.81999969482422,-2.098045522203826,20.489999771118164,-0.02027943903150342 6124,2022-10-11,21.09000015258789,21.979999542236328,21.01000022888184,21.979999542236328,720362.0,-0.04957189522286953,1.1797752327395465,-0.5933329264322916,48.544231380012896,41.18594501714031,-0.9932355262357078,-0.5244472996509906,0.6159962496402152,1.5565521946478036,15.115297196449815,1.1800003051757741,-1.227632704414539,0.5820000648498542,-1.5283064115476819,2.6923065412473903,-0.4731531733489156,1.637153303048624,-2.4637058708225616,41.919197757419774,-14.995947764077009,1.0551532381987687,10,-0.692500114440918,-0.5950002670288086,1.7312498092651367,0.8049993515014648,-0.12000083923340199,1,0.04599332889219876,1.100002384188051,22.190000534057614,1.652181845322011,20.950000762939453,1.6181829531346321,20.81999969482422,0.04599332889219876 6125,2022-10-12,19.875,21.149999618530273,19.63999938964844,21.100000381469727,1093311.0,-0.057610248639035744,1.279247597098519,1.3764058669226944,44.16708803887221,44.172277153552244,0.4335281187073896,0.5365216656330887,1.8124923822363215,2.673788722733832,16.09117242932589,1.5100002288818324,-1.0169815332913714,-0.5177500724792488,-2.4908892667138076,1.45538912175531,-1.50431966959653,0.46881952463803245,-0.9596092790864432,9.038483687403087,-45.48633364389326,0.9865695971172802,10,0.744999885559082,0.619999885559082,2.9462499618530273,2.0199995040893555,0.6149997711181641,2,0.08075469394899759,1.1797752327395465,21.09000015258789,1.100002384188051,22.190000534057614,1.652181845322011,20.950000762939453,0.08075469394899759 6126,2022-10-13,20.76000022888184,20.76000022888184,19.69499969482422,19.809999465942386,986440.0,0.04452831340285979,1.2421045868686253,-0.775510585392361,57.679555286348915,47.84246339359254,-0.1725424650669396,-0.434552855803652,0.9159890442074179,1.7114650858882356,16.973346805652536,1.0650005340576207,-0.7911658461125874,0.4077501296997106,-1.4956663485802686,2.3111666079796898,-0.543958109440279,1.3594583688397002,-1.578640783951915,43.07694903491847,-16.957962235816197,0.9517082391399893,10,-0.07750034332275746,-0.26500034332275746,1.921249389648434,1.134999275207516,-0.11000061035156605,3,0.048169556309001216,1.279247597098519,19.875,1.1797752327395465,21.09000015258789,1.100002384188051,22.190000534057614,0.048169556309001216 6127,2022-10-14,19.729999542236328,21.63999938964844,19.729999542236328,21.21999931335449,841074.0,-0.04961467607368075,-1.563758578269796,-1.5684195521147422,53.78670123019565,50.02016297288941,1.0160387909078743,0.5512527966301803,1.9180897903683025,2.6573679583153123,16.18808983014541,1.909999847412113,-0.5367355861283798,-0.5762505531311035,-2.493784267859482,1.341283161597275,-1.5350174104952927,0.3825163042330857,-0.3039488712113432,3.4615438224286708,-57.54179615730984,0.9587668573641883,10,1.2100000381469727,0.7650003433227539,2.9462504386901855,2.1649999618530273,0.43000030517578125,4,0.07501264959829679,1.2421045868686253,20.76000022888184,1.279247597098519,19.875,1.1797752327395465,21.09000015258789,0.07501264959829679 6128,2022-10-17,20.270000457763672,20.6200008392334,19.71500015258789,19.799999237060547,726485.0,0.027369535127020894,-1.8281298428820065,-0.3154371093294972,54.94726483765601,51.30674726124969,0.5512524737790478,-0.027157030194942422,1.3781327386154416,2.0355555299300363,15.364460947908508,0.9050006866455078,-0.19390064430707454,-0.012749671936035156,-1.9193903736666371,1.8938910297945668,-0.9660700228013361,0.9405706789292658,-0.6188338587312323,26.923120813410666,-35.313754001037,0.9533203508653003,10,0.6699991226196289,0.22499942779541016,2.406249523162842,1.6249990463256836,0.6999988555908168,0,0.0976812776280902,-1.563758578269796,19.729999542236328,1.2421045868686253,20.76000022888184,1.279247597098519,19.875,0.0976812776280902 6129,2022-10-18,21.06999969482422,21.43000030517578,20.020000457763672,20.549999237060547,752131.0,0.039467154365758095,1.2741902239285792,1.1063810791507045,60.96256089466784,53.29900326711198,-0.2937464300805708,-0.8710266510967415,0.6087513537415248,1.1673061403771854,15.036103822647501,1.4099998474121094,0.10811561426265115,0.7867495536804192,-1.1207544358566928,2.694253543217531,-0.16700244108813678,1.7405015484489752,-1.3549995422363281,71.50001525878889,5.32913036817655,0.9537519947685565,10,-0.13000011444091797,-0.8549995422363281,1.2562499046325684,0.8249998092651367,-0.4300003051757777,1,0.035595634117841835,-1.8281298428820065,20.270000457763672,-1.563758578269796,19.729999542236328,1.2421045868686253,20.76000022888184,0.035595634117841835 6130,2022-10-19,20.780000686645508,21.299999237060547,20.56999969482422,21.209999084472656,583621.0,-0.013763598119555187,1.3934462110907868,-0.8269192678722077,59.097390203786354,54.17791865505355,0.04661761281536059,-0.6597456039053924,0.9311429633578214,1.3807679185229773,15.41535516809455,0.7299995422363281,0.29615156248965846,0.5252505302429213,-1.3315024096803896,2.3820034701662323,-0.4031259397187341,1.4536270002045768,-1.0650005340576172,55.78412144272059,-13.400494528548734,0.9283764699616548,10,0.15999889373779297,-0.8000001907348633,1.5462489128112793,1.1149988174438477,0.4399986267089808,2,0.009143340732952199,1.2741902239285792,21.06999969482422,-1.8281298428820065,20.270000457763672,-1.563758578269796,19.729999542236328,0.009143340732952199 6131,2022-10-20,22.13999938964844,22.440000534057614,20.799999237060547,20.799999237060547,1145561.0,0.06544748113877352,-1.4477628511157936,-3.1162910358716034,62.07048316752285,55.35704562335852,-1.2364769022322655,-2.035917125921266,-0.40159137878211126,-0.048636709477168694,16.097532226018345,1.6599998474121058,0.37944082555976877,1.8292492866516135,-0.18551784352239054,3.8440164168256175,0.8218657215646097,2.8366328517386172,-2.2229992675781283,88.99078523257425,21.226726474077495,1.0073835650870024,10,-1.0999994277954137,-2.1599988937377965,0.18625020980834606,-0.24499988555908558,-0.639999389648441,3,-0.07452573008207641,1.3934462110907868,20.780000686645508,1.2741902239285792,21.06999969482422,-1.8281298428820065,20.270000457763672,-0.07452573008207641 6132,2022-10-21,21.780000686645508,22.190000534057614,21.31999969482422,21.81999969482422,895045.0,-0.01626010446826165,1.2307694188705194,-0.029850002704449166,57.3972648791934,55.405837768695115,-0.834072933921405,-1.5664210820135125,-0.021495528747230708,0.239158070974117,15.75161591303209,0.8700008392333949,0.5151480668491288,1.3487505912780762,-0.7167502112033901,3.4142513937595425,0.31600019003734303,2.3815009925188093,-1.6107005233764653,75.77982550387254,11.534961469250348,1.0327504012407327,10,-0.7400007247924805,-1.8000001907348633,0.5462489128112793,0.11499881744384766,-0.3000011444091797,4,-0.05188250837880359,-1.4477628511157936,22.13999938964844,1.3934462110907868,20.780000686645508,1.2741902239285792,21.06999969482422,-0.05188250837880359 6133,2022-10-24,22.0,22.209999084472656,21.350000381469727,21.90999984741211,546725.0,0.01010097825613876,2.3725550327990246,-2.250059606122741,54.1297950040585,56.02645594914463,-1.2112321396999022,-1.6335008707015035,-0.24163826673574107,-0.05553267492446423,14.474084673570658,0.8599987030029297,0.561870910985057,1.4184999465942383,-0.6442808935504942,3.481280786738971,0.387109526521872,2.4498903666666045,-1.6036297996521007,81.81816032289375,21.143683257737905,1.0313904200723656,10,-0.9600000381469727,-2.0199995040893555,-0.16000032424926758,-0.020000457763671875,-0.9099998474121094,0,-0.08363637057217688,1.2307694188705194,21.780000686645508,-1.4477628511157936,22.13999938964844,1.3934462110907868,20.780000686645508,-0.08363637057217688 6134,2022-10-25,21.940000534057614,22.3700008392334,21.399999618530273,22.030000686645508,693910.0,-0.0027272484519266227,1.5194821923101693,-1.0000000000000395,57.583687935338446,57.517189270974214,-1.1376124066565438,-1.4381305846353207,-0.20666082239326755,-0.06558363438319859,13.351643986693421,0.970001220703125,0.5996558387105395,1.2257504463195765,-0.8274225596043365,3.2789234522434896,0.19916394335762178,2.2523369492815313,-1.3392673003387436,73.26204408523289,13.481811281223777,1.026586502961956,10,-0.8725004196166957,-1.960000038146969,-0.10000085830688121,0.03999900817871449,-0.970001220703125,1,-0.04421154043261688,2.3725550327990246,22.0,1.2307694188705194,21.780000686645508,-1.4477628511157936,22.13999938964844,-0.04421154043261688 6135,2022-10-26,23.20000076293945,23.35000038146973,22.209999084472656,22.229999542236328,1084281.0,0.05742936181455094,-1.2574235362546622,-10.7777730682825,61.34414467487787,57.92436586969965,-2.096869031437169,-2.479920511228631,-1.502058487425149,-1.3693790289379528,12.113040944053582,1.4099998474121165,0.5168553821550645,2.26650066375732,0.13236145284129108,4.400639874673349,1.1994310582993037,3.333570269215336,-2.415340799186705,94.11766465834138,35.56676733252947,1.0670696054580153,10,-1.667500495910641,-2.7650003433227504,-1.3600010871887172,-1.2200012207031214,-2.4500007629394496,2,-0.11034488315105795,1.5194821923101693,21.940000534057614,2.3725550327990246,22.0,1.2307694188705194,21.780000686645508,-0.11034488315105795 6136,2022-10-27,22.709999084472656,23.95000076293945,22.440000534057614,23.36000061035156,674298.0,-0.021120761308315972,-1.5378184394343832,-0.6701038225578091,58.110592484096045,58.404798231244136,-1.4540834796755604,-1.7782640325607701,-1.0645164373793463,-0.9184828948105945,11.512808530668849,1.510000228881836,0.5907035796812785,1.5842490196228027,-0.45598664099182784,3.6244846802374333,0.5641311893154892,2.6043668499301162,-1.6174982705938739,52.851666354818995,-2.050412090338895,1.0201178303073153,10,-0.8774986267089844,-1.9749984741210938,-0.8699994087219238,-0.7299995422363281,-2.229999542236328,3,-0.06560985606278225,-1.2574235362546622,23.20000076293945,1.5194821923101693,21.940000534057614,2.3725550327990246,22.0,-0.06560985606278225 6137,2022-10-28,22.25,22.790000915527344,22.229999542236328,22.3700008392334,607010.0,-0.020255354602245146,-5.999940396008917,0.1846162423559525,50.29791201154488,57.88820347278735,-0.6694279287578837,-1.1529129396901254,-0.6247182848608581,-0.49379535529923757,10.900411870106023,0.5600013732910156,0.8126899854391354,0.9817499160766587,-0.9459848096954495,2.909484641848767,0.017882553190602835,1.9456172789627146,-0.7574491932527252,34.61536486473604,-14.285984705073318,0.9638673628860543,10,-0.2649993896484375,-1.5149993896484375,-0.4100003242492676,-0.2700004577636719,-1.9400005340576136,4,-0.0337078651685393,-1.5378184394343832,22.709999084472656,-1.2574235362546622,23.20000076293945,1.5194821923101693,21.940000534057614,-0.0337078651685393 6138,2022-10-31,22.36000061035156,22.88999938964844,22.239999771118164,22.5,474386.0,0.004943847656249778,-2.421041007880358,1.1666534212827127,56.99339611900679,57.44718516438057,-0.5048779187124737,-1.1485299794301085,-0.7285901842258689,-0.6381876516406386,10.73683212506283,0.649999618530277,0.8279297167038138,0.9817504882812464,-0.9307274319977097,2.8942284085602026,0.025511528141770157,1.9379894484207227,-0.5234068097373807,37.64708082292698,-11.63607787587297,0.956238960139478,10,-0.10000038146972301,-1.6249999999999964,-0.797500610351559,-0.3800010681152308,-1.7600002288818324,0,-0.039356039539097054,-5.999940396008917,22.25,-1.5378184394343832,22.709999084472656,-1.2574235362546622,23.20000076293945,-0.039356039539097054 6139,2022-11-01,22.70000076293945,22.90999984741211,22.420000076293945,22.71999931335449,397593.0,0.015205730917130955,1.4500011920939888,0.14284741144413807,67.21512154730291,58.34915531366019,-0.6586065248410975,-1.4411290266205974,-1.0709572031566879,-1.02340594407368,11.406838309587016,0.5499992370605504,0.9834080023092611,1.2447505950927713,-0.7528415060520821,3.2423426962376247,0.2459545445203446,2.243546645665198,-0.5675299875997339,28.160988838732585,-25.130024768818963,0.9987960505724259,11,-0.3250007629394496,-1.6700000762939453,-2.1075005531311,-1.4950008392333949,-3.550001144409176,1,-0.07092513463612227,-2.421041007880358,22.36000061035156,-5.999940396008917,22.25,-1.5378184394343832,22.709999084472656,-0.07092513463612227 6140,2022-11-02,23.07999992370605,23.28000068664551,22.100000381469727,22.79999923706055,1090832.0,0.01674005057246508,2.4705778406078553,-14.00104911778696,65.06493905399428,58.68187263437924,-0.7577234609461279,-1.7045354434087834,-1.4483116332952939,-1.4455952609104976,12.247261293447766,1.1800003051757848,1.112432511795756,1.495249748229977,-0.5734124619106176,3.5639119583705714,0.4609186431596797,2.529580853300274,0.8700008392333984,52.972937305978775,-1.54357575244903,1.0343311050702977,11,-0.4449996948242152,-2.049999237060547,-2.4899997711181605,-1.8749999999999964,-3.7600002288818324,2,-0.09142117059473331,1.4500011920939888,22.70000076293945,-2.421041007880358,22.36000061035156,-5.999940396008917,22.25,-0.09142117059473331 6141,2022-11-03,21.5,22.71999931335449,21.11000061035156,22.489999771118164,1658592.0,-0.06845753591546566,1.220689618885145,-3.535704797651332,60.727280461758916,59.0518743657754,0.8067877633954197,-0.07481537184176901,0.061868095213768015,0.09840603503124612,12.609806220016825,1.9699993133544922,1.0764231824262183,-0.1187501907348647,-2.1566125969798833,1.9191122155101539,-1.137681393857374,0.9001810123876446,2.4130007553100548,17.97232147173487,-41.225921099155144,1.0189312031225093,11,1.0300006866455043,-0.2474994659423828,-1.0124998092651367,-0.2950000762939453,-1.9050006866455114,3,-0.03488372093023251,2.4705778406078553,23.07999992370605,1.4500011920939888,22.70000076293945,-2.421041007880358,22.36000061035156,-0.03488372093023251 6142,2022-11-04,21.43000030517578,22.489999771118164,21.290000915527344,21.780000686645508,756811.0,-0.0032557997592660426,-2.8095252512102595,0.3535358205935902,57.45501669789197,59.42134344286801,0.9185099343775569,0.03477122340540717,0.05560374840803206,0.1375424505290539,13.087971300648082,1.1999988555908203,1.0877184834666522,-0.21274986267089702,-2.2286381157001607,1.8031383903583666,-1.2206939891855306,0.7951942638437366,2.370880444335935,14.746529196936054,-46.52939737684342,1.0079441265146325,11,1.100000381469723,0.04500007629394531,-0.942500114440918,-0.22500038146972656,-2.470001220703125,4,-0.044330412944978304,1.220689618885145,21.5,2.4705778406078553,23.07999992370605,1.4500011920939888,22.70000076293945,-0.044330412944978304 6143,2022-11-07,21.739999771118164,21.96999931335449,21.170000076293945,21.309999465942386,568007.0,0.0144656771594871,-1.2535218834957615,-1.22857096146614,54.59533962994272,59.08930474226849,0.6344724614144361,-0.32745871671493276,-0.3492622489314421,-0.21380635461755304,14.030463517463227,0.7999992370605433,0.9548535371126547,0.11974964141845845,-1.880404319445958,2.119903602282875,-0.8803273390137498,1.1198266218506667,1.9532457728271453,29.032218369436784,-29.67189941996731,1.0000769804322087,11,0.7900009155273402,-0.2024993896484375,-1.2524995803833008,-0.5349998474121094,-2.850000381469723,0,-0.06577738363528174,-2.8095252512102595,21.43000030517578,1.220689618885145,21.5,2.4705778406078553,23.07999992370605,-0.06577738363528174 6144,2022-11-08,22.059999465942386,22.06999969482422,21.32999992370605,21.690000534057614,438832.0,0.0147193973409947,2.7948765601158287,0.8604620216107118,58.7431659816363,58.800307109686095,0.3724519955991461,-0.6019234087806105,-0.698857249193626,-0.586647805082567,15.053096515376424,0.7399997711181676,0.9239212817400819,0.391249370574954,-1.6017961633344022,2.3842949044843103,-0.6052733963797223,1.3877721375296304,1.5299162806591724,43.778747566372836,-14.662920598214413,0.9965227669546778,11,0.4700012207031179,-0.26499938964844105,-1.5774989128112828,-0.8549995422363317,-3.125,1,-0.06618309699992053,-1.2535218834957615,21.739999771118164,-2.8095252512102595,21.43000030517578,1.220689618885145,21.5,-0.06618309699992053 6145,2022-11-09,21.479999542236328,22.059999465942386,21.3799991607666,22.049999237060547,557395.0,-0.026291928275043674,1.3050851841075717,-1.540544162980804,44.95412737011502,57.33847765257709,0.7630551724587633,0.11013072469173579,-0.16063820915582028,-0.046154248816712595,15.553408581826647,0.6800003051757848,0.9114635501174,-0.2690005302429199,-2.078762425966918,1.5407613654810781,-1.1738814781049172,0.6358804176190773,2.01071959891523,22.981318630546493,-30.29088972471894,0.9048809478619985,11,0.715001106262207,0.3150005340576172,-1.1399989128112793,-0.27499961853027344,-2.5049991607666016,2,-0.10847299689762813,2.7948765601158287,22.059999465942386,-1.2535218834957615,21.739999771118164,-2.8095252512102595,21.43000030517578,-0.10847299689762813 6146,2022-11-10,21.76000022888184,22.479999542236328,20.26000022888184,21.0,1312289.0,0.01303541399500241,1.018182243788756,-1.3333344487424938,49.84519767338867,57.288176059448624,0.37339174974914613,-0.09603497995566102,-0.46777713388845044,-0.3463912939031353,15.642090123824312,2.2199993133544886,0.8722259938391517,-0.03899984359740927,-1.787947279181644,1.7099475919868254,-0.9134735613895266,0.8354738741947081,1.6354901710377199,67.26458779878249,16.143821676179556,0.874473717792118,11,0.010000228881835938,0.03499984741210582,-1.8250002861022985,-0.5550003051757848,-3.110000610351566,3,-0.11213237630480499,1.3050851841075717,21.479999542236328,2.7948765601158287,22.059999465942386,-1.2535218834957615,21.739999771118164,-0.11213237630480499 6147,2022-11-11,21.209999084472656,21.8799991607666,20.790000915527344,21.5,1706354.0,-0.025275787620588908,1.076188642366422,-0.3815800370928986,44.18261554486117,55.86475599565466,0.8497108047990061,0.6013611714892448,0.03330570372203212,0.17581835641161447,16.45563778302847,1.0899982452392578,0.6588507309850407,-0.6630009651184068,-2.1487947750360554,0.8227928447992419,-1.4058978700772293,0.07989593984041576,1.9973619051846399,42.79275447861913,-4.261379458790998,0.742896904958824,11,0.5600013732910192,0.5850009918212891,-1.2749991416931152,-0.0049991607666015625,-2.375,4,-0.07614332111407163,1.018182243788756,21.76000022888184,1.3050851841075717,21.479999542236328,2.7948765601158287,22.059999465942386,-0.07614332111407163 6148,2022-11-14,22.25,22.25,21.170000076293945,21.25,1130506.0,0.04903352005746675,1.1599998474121094,-3.4482649759280206,51.99484795097553,54.173614484951614,-0.2319238979298639,-0.29797478653149057,-1.0222930238422734,-0.8860489682171533,17.430305795943184,1.0799999237060547,0.5323429390921532,0.27799997329712056,-1.0085721167236947,1.5645720633179359,-0.3652860717132853,0.9212860183075264,0.78051934401077,89.63965705517307,44.004539092357035,0.6432860450104069,11,-0.4799995422363246,-0.4549999237060547,-2.1675000190734863,-1.0450000762939453,-3.25,0,-0.1478652096866222,1.076188642366422,21.209999084472656,1.018182243788756,21.76000022888184,1.3050851841075717,21.479999542236328,-0.1478652096866222 6149,2022-11-15,21.81999969482422,22.57999992370605,21.71999931335449,22.1200008392334,907658.0,-0.019325856412394704,-2.4399893188883524,-0.3000011444091797,40.05763268985536,51.39502488893618,0.06718626568062902,0.20142156609149708,-0.6099849605057877,-0.4975626641625226,18.132152874865845,0.8600006103515625,0.5296592215092986,-0.1895003318786621,-1.4072546308871239,1.0282539671297997,-0.798377481382893,0.4193768176255688,1.044288502278814,67.24136513563558,26.593095306128404,0.608877149504231,11,-0.3299999237060547,-0.024999618530273438,-1.484999656677246,-0.6149997711181641,-2.8850002288818324,1,-0.1342804924910601,1.1599998474121094,22.25,1.076188642366422,21.209999084472656,1.018182243788756,21.76000022888184,-0.1342804924910601 6150,2022-11-16,20.96999931335449,21.96999931335449,20.780000686645508,21.799999237060547,1128411.0,-0.03895510510347777,1.0341855540358416,2.7666558583989893,38.08219521684068,48.87890430616749,0.655321339549733,1.1240148255980351,0.2027322980941939,0.3121060756354659,18.637227134741977,1.1899986267089808,0.41768366954125824,-1.04900064468384,-2.2287405279250407,0.1307392385573607,-1.6388705863044386,-0.45913070306324144,1.738031605655273,30.6034128390886,-8.15003321144447,0.5898699416205998,11,0.4500007629394567,0.8250007629394567,-0.5237493515014613,0.23500061035156605,-2.2899990081787074,2,-0.09704339122777828,-2.4399893188883524,21.81999969482422,1.1599998474121094,22.25,1.076188642366422,21.209999084472656,-0.09704339122777828 6151,2022-11-17,20.489999771118164,20.82999992370605,20.170000076293945,20.709999084472656,1130740.0,-0.02288982155238517,1.8695583668155513,0.26505943804448373,37.97814314439904,46.71480724466828,1.0918002098314865,1.5537226354700806,0.6539318592943886,0.757035916818019,18.55709288587591,0.7999992370605433,0.15801829589283756,-1.446500205993651,-2.807464274865932,-0.08553613712136965,-2.12698224042979,-0.7660181715575121,2.090000152587887,13.277996476549129,-24.92490172698941,0.6804820344361403,11,0.8850002288818359,1.3325004577636719,0.06750011444091797,0.7150001525878906,-1.3199996948242188,3,-0.07393847762672578,1.0341855540358416,20.96999931335449,-2.4399893188883524,21.81999969482422,1.1599998474121094,22.25,-0.07393847762672578 6152,2022-11-18,20.649999618530273,20.82999992370605,20.350000381469727,20.51000022888184,563120.0,0.007808679804752305,-1.0869586850878057,-0.6363628482005682,38.39890911057785,44.91520385362774,0.9046559014914877,1.375234299305724,0.43480430191199204,0.5856931029572365,18.472628082626958,0.4799995422363246,-0.11642115137649611,-1.230000305175782,-2.7071815618181283,0.24718095146656438,-1.9685909334969551,-0.4914096768546088,1.7372003173828077,19.91699471482369,-17.597934522171197,0.7385906283211731,11,0.7250003814697266,1.1825008392333984,-0.061249732971191406,0.5550003051757812,-1.489999771118164,4,-0.09685230203129402,1.8695583668155513,20.489999771118164,1.0341855540358416,20.96999931335449,-2.4399893188883524,21.81999969482422,-0.09685230203129402 6153,2022-11-21,20.15999984741211,20.59000015258789,19.950000762939453,20.540000915527344,679398.0,-0.02372880291380064,1.6666666666666667,-2.7143051771117856,33.11169706841552,42.067262863269875,1.2817532073020566,1.8132860875362269,0.8639215000723439,1.0636208179017537,18.496194390858506,0.6999988555908203,-0.2664853549821693,-1.6280000686645515,-3.29119461212904,0.03519447479993687,-2.4595973403967974,-0.7964027969323055,2.049824099731442,7.98475861153679,-29.444643081942246,0.8315972717322447,11,1.1050004959106445,1.6725006103515625,0.557499885559082,1.0450000762939453,-1.5699996948242188,0,-0.06572424469088178,-1.0869586850878057,20.649999618530273,1.8695583668155513,20.489999771118164,1.0341855540358416,20.96999931335449,-0.06572424469088178 6154,2022-11-22,20.96999931335449,20.989999771118164,20.280000686645508,20.280000686645508,566669.0,0.04017854524172315,-1.057972456725214,-1.8157807559102452,36.72955718326621,41.15342173139777,0.336236044074937,0.9769808591173934,0.011512583882531402,0.27950818853268444,18.24752946886615,0.8299999237060547,-0.36104502493082435,-0.769500541687016,-2.4701816501025213,0.9311805667284894,-1.6198410958947704,0.08084001252073847,1.0138423153686524,50.49501397936466,14.410818297628936,0.8503405542077533,11,0.29500102996826527,0.9800014495849645,-0.25249958038329723,0.23500061035156605,-2.189998626708981,1,-0.09394369946878911,1.6666666666666667,20.15999984741211,-1.0869586850878057,20.649999618530273,1.8695583668155513,20.489999771118164,-0.09394369946878911 6155,2022-11-23,20.63999938964844,21.200000762939453,20.489999771118164,21.049999237060547,530748.0,-0.015736763686772792,-1.0000053728199783,-0.5942038600390295,43.58208572819434,40.45752040415396,0.5973712853369122,1.1650932218650567,0.29890732767949757,0.6350161943117563,17.23979005404926,0.7100009918212891,-0.4629843927456143,-0.9715003967285121,-2.592848771536712,0.6498479780796877,-1.782174584132612,-0.16082620932441216,1.1404581524963326,55.199890136719034,16.129654654866457,0.8106741874041006,11,0.6250009536743129,1.310001373291012,-0.06249952316284535,0.5650005340576136,-2.264999389648441,2,-0.0826065878936586,-1.057972456725214,20.96999931335449,1.6666666666666667,20.15999984741211,-1.0869586850878057,20.649999618530273,-0.0826065878936586 6156,2022-11-24,21.21999931335449,21.5,20.65999984741211,20.65999984741211,701069.0,0.02810077232836239,-2.0000034059829495,-1.3658528642804673,48.543682642627175,40.94208341501685,-0.07519024508158978,0.49302018695081173,-0.2981714011165906,0.06866786373054978,15.699896743114497,0.860000610351559,-0.6227162478922814,-0.3170004844665577,-1.860900336066294,1.2268993671331785,-1.088950410266424,0.4549494413333086,0.377412550869753,81.93543067953306,38.14479176729845,0.7719499257998677,11,0.04500102996826527,0.7300014495849645,-0.759999275207516,-0.014999389648433947,-1.8949985504150355,3,-0.11969835487130276,-1.0000053728199783,20.63999938964844,-1.057972456725214,20.96999931335449,1.6666666666666667,20.15999984741211,-0.11969835487130276 6157,2022-11-25,21.5,21.600000381469727,20.950000762939453,21.13999938964844,493565.0,0.013195131748628075,1.3214215162022056,0.6428588458486154,48.3286929166991,40.53473285565281,-0.3461272109999136,0.1622701144322427,-0.5626904985028709,-0.20309967489423641,14.288516931131474,0.6499996185302734,-0.6186187535914698,0.0005002021789550781,-1.5064731861683143,1.5074735905262244,-0.7529864919946796,0.7539868963525898,-1.5499992370605469,93.93936941883652,46.28741451012532,0.7534866941736339,11,-0.2349996566772461,0.4500007629394531,-0.9899997711181641,-0.2950000762939453,-2.604999542236328,4,-0.10837208947470023,-2.0000034059829495,21.21999931335449,-1.0000053728199783,20.63999938964844,-1.057972456725214,20.96999931335449,-0.10837208947470023 6158,2022-11-28,21.479999542236328,21.540000915527344,21.09000015258789,21.36000061035156,576993.0,-0.000930253849473095,2.7499801319240245,0.3333298012122371,45.78488609834538,41.17109434548503,-0.49934969145498087,0.11906744181316498,-0.5300230795314178,-0.17138599404114174,12.737181939934583,0.4500007629394531,-0.6788736489336458,0.0244997978210435,-1.4270547434785463,1.4760543391206333,-0.7012774728287496,0.7502770684708366,-1.4969987869262695,90.90902522902638,41.00046938229063,0.7257772706497946,11,-0.5199995040893555,0.470001220703125,-0.9699993133544922,-0.27499961853027344,-2.6099987030029297,0,-0.10800743688389658,1.3214215162022056,21.5,-2.0000034059829495,21.21999931335449,-1.0000053728199783,20.63999938964844,-0.10800743688389658 6159,2022-11-29,21.09000015258789,21.5,20.700000762939453,21.489999771118164,692241.0,-0.018156396553062226,2.809519484471006,-3.3333598245222653,47.08520741909879,42.17142903462483,-0.2500900897835727,0.4029232899557442,-0.14194351527024196,0.22817770622593514,11.223193423419929,0.7999992370605469,-0.6624505991872454,-0.28499956130981374,-1.6198366184659534,1.049837495846326,-0.9524180898878818,0.3824189672682543,-1.0746594047546374,54.05405869819232,0.7088450662871537,0.6674185285780697,11,-0.3149995803833008,0.8600006103515625,-0.5799999237060547,0.11499977111816406,-1.989999771118164,1,-0.11853959136615899,2.7499801319240245,21.479999542236328,1.3214215162022056,21.5,-2.0000034059829495,21.21999931335449,-0.11853959136615899 6160,2022-11-30,20.96999931335449,21.46999931335449,20.690000534057614,21.420000076293945,1051955.0,-0.005689940178529418,1.8363631319401943,1.1250029802350898,43.950990798579916,42.83507877397825,-0.14537721812816073,0.3760219703608918,-0.034645530934405144,0.3547470591500925,9.384784254272374,0.779998779296875,-0.801849767307889,-0.2995003700256369,-1.3753497855995818,0.776349045548308,-0.8374250778126111,0.2384243377613373,-0.9229653728485054,32.97864785291472,-17.83726973545805,0.5379247077869728,11,-0.1949987411498988,0.9800014495849645,-0.4462490081787074,0.23500061035156605,-1.0349998474121023,2,-0.10443484494128275,2.809519484471006,21.09000015258789,2.7499801319240245,21.479999542236328,1.3214215162022056,21.5,-0.10443484494128275 6161,2022-12-01,20.75,21.13999938964844,20.59000015258789,21.030000686645508,574993.0,-0.010491145472493413,1.2000053405965276,0.6222226931716985,46.29033042042264,43.711903363961014,0.12894120495580808,0.5659697901326801,0.1804711224331399,0.6055699074723435,8.62545818236262,0.5499992370605504,-0.8204992196954706,-0.48199968338012766,-1.5761488465756024,0.6121494798153471,-1.029074264977865,0.0650748982176097,-0.6719067306747419,15.841565460756781,-34.5025504045219,0.5470745815977368,12,0.025000572204589844,1.2000007629394531,0.2337503433227539,0.4549999237060547,-0.4099998474121094,3,-0.11445783132530118,1.8363631319401943,20.96999931335449,2.809519484471006,21.09000015258789,2.7499801319240245,21.479999542236328,-0.11445783132530118 6162,2022-12-02,20.479999542236328,20.71999931335449,20.170000076293945,20.68000030517578,1113071.0,-0.013012070253670904,2.928583106267104,0.7142866874203854,33.70165415942479,43.77745415185093,0.4160425036393782,0.8022828379969944,0.49554337894480227,0.9008256498642346,7.991606211417506,0.5799999237060547,-0.7631211838253051,-0.7045001029968248,-1.8440010327528853,0.4350008267592358,-1.274250567874855,-0.13474963811879448,-0.3714681306681804,22.627684382722496,-21.80620386020942,0.5697504648780307,12,0.4050006866455078,1.1350011825561523,0.8037509918212891,0.7250003814697266,-0.3099994659423828,4,-0.05639642603091355,1.2000053405965276,20.75,1.8363631319401943,20.96999931335449,2.809519484471006,21.09000015258789,-0.05639642603091355 6163,2022-12-05,20.309999465942386,20.93000030517578,20.309999465942386,20.440000534057614,804149.0,-0.008300785160827107,-8.538396079697641,0.6500028610119998,35.39651637718869,43.629338506731195,0.6811922781631274,0.9061148646716433,0.7216583415120823,1.081058259857958,7.356500530935005,0.6200008392333949,-0.6699230716351323,-0.8030001640319782,-1.9747394364881892,0.36873910842423285,-1.3888698002600819,-0.21713052780387443,-0.171638674976208,10.526270502206625,-29.741112652431216,0.5858696362281052,12,0.5750007629394496,1.305001258850094,1.0500011444091761,0.8950004577636683,-0.15999984741211293,0,-0.06967006624256744,2.928583106267104,20.479999542236328,1.2000053405965276,20.75,1.8363631319401943,20.96999931335449,-0.06967006624256744 6164,2022-12-06,20.600000381469727,20.65999984741211,20.11000061035156,20.21999931335449,614193.0,0.01427872590610546,1.1999969482422017,-2.923061122685712,45.98699693169295,43.89655086267549,0.3723434802332548,0.5282077384378354,0.4829501504841254,0.7949368524068419,6.683931306590877,0.5499992370605504,-0.5801849022463621,-0.43999929428100515,-1.543238644723882,0.6632400561618716,-0.9916189695024435,0.11162038094043325,1.0,36.029429295500734,-5.234818398834314,0.5516196752214387,12,0.25500011444091797,1.015000343322754,0.8975000381469727,0.6049995422363281,0.1700000762939453,1,-0.08398055874758681,-8.538396079697641,20.309999465942386,2.928583106267104,20.479999542236328,1.2000053405965276,20.75,-0.08398055874758681 6165,2022-12-07,19.149999618530273,20.489999771118164,19.149999618530273,20.36000061035156,2188954.0,-0.07038838524701041,-1.2148744697653964,-3.1842041861165096,37.99283411404706,42.72423435949992,1.775470519214899,1.8916884828677212,1.9836038480180918,2.2421812213603225,6.316942740240061,1.4500007629394531,-0.43169125671495223,-1.7735000610351577,-3.1414379179877336,-0.4055622040825817,-2.457468989511444,-1.0895311325588715,2.420200767517091,0.0,-42.953500001546615,0.6839689284762875,12,1.2250003814697266,2.065000534057617,2.5525007247924805,2.0550003051757812,1.610000610351566,2,-0.0026109262692708413,1.1999969482422017,20.600000381469727,-8.538396079697641,20.309999465942386,2.928583106267104,20.479999542236328,-0.0026109262692708413 6166,2022-12-08,19.31999969482422,19.424999237060547,18.520000457763672,19.0,1253452.0,0.008877288756154789,2.415097598894455,-0.2644623409296197,38.103761774631955,41.58813089927024,1.4612818013391689,1.61217402648262,1.865664604381987,2.074856122380634,7.374407146309775,0.904998779296875,-0.36387339487670545,-1.4814999580383308,-2.9656091403637284,0.0026092242870667803,-2.2235545492010296,-0.739445366875632,2.1533926605224636,33.19499119137277,-12.148985061130794,0.7420545911626995,12,0.7100009918212891,1.3000001907348633,2.512500762939453,1.885000228881836,1.6700000762939453,3,0.03183228679257821,-1.2148744697653964,19.149999618530273,1.1999969482422017,20.600000381469727,-8.538396079697641,20.309999465942386,0.03183228679257821 6167,2022-12-09,19.59499931335449,19.780000686645508,19.1200008392334,19.299999237060547,653573.0,0.014233934931372705,-1.0152763339128206,0.9218761175881443,44.74418294358964,41.472497215408495,0.9919547872534018,1.2753678237195594,1.6297474368260723,1.805594793250183,8.309782118410599,0.6599998474121094,-0.34343121171821167,-1.1257503509521527,-2.6898620295344813,0.4383613276301759,-1.907806190243317,-0.3436945116609884,1.7011895281372134,44.60576446696315,-5.238193424067688,0.7820558392911644,12,0.4150009155273473,0.9550008773803746,2.296251296997074,1.610000610351566,3.02500152587891,4,0.038019947197735604,2.415097598894455,19.31999969482422,-1.2148744697653964,19.149999618530273,1.1999969482422017,20.600000381469727,0.038019947197735604 6168,2022-12-12,18.959999084472656,19.424999237060547,18.6200008392334,19.424999237060547,1218983.0,-0.03240623889428074,2.4623575641730313,-1.5762712960269158,30.673084646988414,39.64892801850734,1.3766729156962612,1.7404874024177062,2.2727563266052186,2.4426990724261692,9.07273303292045,0.9749984741210902,-0.42806631026581243,-1.5962505340576172,-3.1751272895943465,-0.01737377852088784,-2.3856889118259836,-0.8068121562892507,2.1696184539953656,20.560689355209025,-27.994654670100186,0.7894383777683649,12,1.0350008010864258,1.590001106262207,3.042501449584961,2.2450008392333984,4.050001144409183,0,0.06381862079372258,-1.0152763339128206,19.59499931335449,2.415097598894455,19.31999969482422,-1.2148744697653964,19.149999618530273,0.06381862079372258 6169,2022-12-13,18.88999938964844,19.31999969482422,18.780000686645508,19.05500030517578,900965.0,-0.0036919672048687513,-1.8052018825860787,0.3548405621139082,32.287458146459514,38.352979946049516,1.2312648214213162,1.6650941944832631,2.317878479896816,2.515694504147749,9.559613642176151,0.5399990081787109,-0.5468632361373942,-1.5197502136230447,-3.1478667602127715,0.10836633296668197,-2.33380848691791,-0.7056919403281796,2.0830411239773206,18.781678215650707,-27.737975782642067,0.8140582732948636,12,0.9400005340576136,1.6600008010864222,3.143751144409176,2.3150005340576136,3.100000381469723,1,0.06670197298006797,2.4623575641730313,18.959999084472656,-1.0152763339128206,19.59499931335449,2.415097598894455,19.31999969482422,0.06670197298006797 6170,2022-12-14,18.934999465942386,18.975000381469727,18.36000061035156,18.799999237060547,1478185.0,0.002382216926836156,4.720873291165101,-0.8181786655569818,24.063581136960977,35.883341136776,0.9691606720910855,1.5387105746730398,2.2696102554693915,2.478612708605123,10.864896281609433,0.6149997711181676,-0.6577802402534729,-1.3730001449584925,-3.104751530119408,0.3587512402024231,-2.238875837538952,-0.5071244523780329,1.8908586443316509,40.492874978677044,-1.4830197250931931,0.8658756925804579,12,0.7100009918212855,1.5350008010864187,3.22750091552734,2.260001182556149,3.1350002288818324,2,0.0969105383457669,-1.8052018825860787,18.88999938964844,2.4623575641730313,18.959999084472656,-1.0152763339128206,19.59499931335449,0.0969105383457669 6171,2022-12-15,18.975000381469727,19.1200008392334,18.565000534057614,18.7549991607666,845602.0,0.0021125385083473613,1.1764626684817707,1.6296359089560033,19.687900273897682,34.32625737171743,0.7273905352934698,1.4539341688595897,2.216100112303902,2.442851277970991,11.597861642621604,0.5550003051757848,-0.7652309030114424,-1.257249259948729,-3.0853385883457243,0.5708400684482662,-2.171293924147225,-0.3432045957502332,1.6535891288105127,43.309840709533795,7.580347056330069,0.9140446641984974,12,0.6700000762939453,1.4949998855590785,3.0199999809265137,2.2200002670288086,3.2950000762939453,3,0.09407113631234898,4.720873291165101,18.934999465942386,-1.8052018825860787,18.88999938964844,2.4623575641730313,18.959999084472656,0.09407113631234898 6172,2022-12-16,18.649999618530273,18.989999771118164,18.34000015258789,18.96999931335449,1615797.0,-0.017127839599773376,2.6111028694951894,-1.454535996670812,18.344542021164997,32.431593554381465,0.8554685976802752,1.7090408543611915,2.5193456151588585,2.7646561941661716,12.43640659847287,0.6499996185302734,-0.8609395092473058,-1.4822500228881843,-3.429073368286783,0.4645733225104145,-2.4556616955874837,-0.5088383501888849,1.7971027797556722,28.57140345819299,-0.1708872085309281,0.9734116726992996,12,0.8500003814697266,1.8100004196166992,3.132500648498535,2.085000991821289,3.0900001525878906,4,0.12546917964882498,1.1764626684817707,18.975000381469727,4.720873291165101,18.934999465942386,-1.8052018825860787,18.88999938964844,0.12546917964882498 6173,2022-12-19,18.834999084472656,18.95499992370605,18.524999618530273,18.600000381469727,524674.0,0.009919542612675025,-1.2337664911246229,-0.734371647235542,23.563899485262098,29.940138282555814,0.490855869131785,1.4964075857619221,2.2743170379701567,2.578941245302996,12.957368064840368,0.4300003051757777,-0.9702152078423936,-1.2310005187988295,-3.2621984017640635,0.8001973641664044,-2.2465994602814447,-0.21540157731621434,1.4013930892434843,50.510118683850976,23.93812816902404,1.0155989414826165,12,0.5800008773803711,1.6250009536743164,2.9475011825561523,1.9000015258789062,2.7150001525878906,0,0.20095577057293568,2.6111028694951894,18.649999618530273,1.1764626684817707,18.975000381469727,4.720873291165101,18.934999465942386,0.20095577057293568 6174,2022-12-20,19.0,19.07999992370605,18.475000381469727,18.6200008392334,689515.0,0.00876033573388213,1.2407431609063617,1.6170266299804394,27.146197055073557,28.734956387114313,0.08384413135644664,1.2398181154233185,2.0854283915230205,2.394697144927747,13.881832736887262,0.6049995422363246,-0.9854724351012898,-0.9674996376037583,-3.00517002066303,1.0701707454555134,-1.9863348291333942,0.05133555392587752,1.0467529716033148,84.61529056474588,56.42251351422895,1.0188351915296368,12,0.06000041961669922,1.4600000381469727,2.7825002670288086,1.7350006103515625,3.4099998474121094,1,0.21105264362535991,-1.2337664911246229,18.834999084472656,2.6111028694951894,18.649999618530273,1.1764626684817707,18.975000381469727,0.21105264362535991 6175,2022-12-21,18.934999465942386,19.3799991607666,18.795000076293945,19.09499931335449,816038.0,-0.0034210807398743492,-1.659095046946932,-0.4210531599315174,28.158862000377255,27.62996752330824,0.12867075070264278,1.2337921602643682,2.1644624485662227,2.441797199381604,14.909528164585122,0.5849990844726562,-1.014362349138068,-0.9472501754760714,-3.0089779768715808,1.114477625919438,-1.9781140761738243,0.08361372522168153,0.9410782237593871,57.211526999096186,26.322208990988898,1.0308639006977545,12,0.12500095367431285,1.220000267028805,2.7075004577636683,1.8000011444091761,3.475000381469723,2,0.16134145187966253,1.2407431609063617,19.0,-1.2337664911246229,18.834999084472656,2.6111028694951894,18.649999618530273,0.16134145187966253 6176,2022-12-22,18.68000030517578,19.26000022888184,18.645000457763672,18.94499969482422,387690.0,-0.013467080430884737,-2.6716504589036627,1.6562477648237628,28.260895605453612,25.798491152404235,0.31663657865298234,1.3583895231297518,2.4022907930834805,2.675794328293623,16.372199670467474,0.6149997711181676,-1.1544411551342542,-1.0752493858337395,-3.102649940193011,0.9521511685255319,-2.088949663013377,-0.061549108654102014,1.0424696308146046,32.692353542078166,0.7266824745916871,1.013700277179636,12,0.2024993896484375,1.2899999618530273,2.927499771118164,2.0550003051757812,3.3400001525878906,3,0.18147748042108702,-1.659095046946932,18.934999465942386,1.2407431609063617,19.0,-1.2337664911246229,18.834999084472656,0.18147748042108702 6177,2022-12-23,19.170000076293945,19.184999465942386,18.670000076293945,18.670000076293945,512466.0,0.026231250701981956,-1.0599975585937642,-1.88679679852594,37.21974609186221,26.525897979612434,-0.26819253573613366,0.72189374923461,1.933665101700825,2.165352886921614,17.966065033360245,0.514999389648441,-1.1220007940568628,-0.46874961853027486,-2.3354153922227567,1.397916155162207,-1.4020825053765158,0.4645832683159661,0.4142228813561921,76.79564997470916,40.37818618195816,0.9333328868462406,12,-0.3100004196166992,0.8000001907348633,2.4287500381469727,1.5650005340576172,2.789999008178711,4,0.16171102603714949,-2.6716504589036627,18.68000030517578,-1.659095046946932,18.934999465942386,1.2407431609063617,19.0,0.16171102603714949 6178,2022-12-27,19.15999984741211,19.440000534057614,19.049999237060547,19.440000534057614,291338.0,-0.0005216603464808234,1.7857167185510088,-0.5600013732910085,32.775122346311306,26.58008289070708,-0.2534965768884945,0.5788517427684781,1.9479553870987871,2.1656631079785633,19.487109801299844,0.39000129699706676,-1.1032332128698634,-0.36274986267089915,-2.024769924764559,1.299270199422761,-1.1937598937177292,0.4682601683759309,0.29980082973180444,70.9843893915858,33.091945403911836,0.8310100310468296,12,-0.26999950408935547,0.8100004196166992,2.4437503814697266,1.5750007629394531,2.3600006103515625,1,0.13465552944952286,-1.0599975585937642,19.170000076293945,-2.6716504589036627,18.68000030517578,-1.659095046946932,18.934999465942386,0.13465552944952286 6179,2022-12-28,18.59000015258789,19.15999984741211,18.479999542236328,19.15999984741211,755985.0,-0.029749462388498293,1.3859672605105005,2.035708203622617,41.515162549395946,28.51914749208874,0.301141229623493,1.00339938228079,2.489919831573175,2.7330982154065424,20.92158358320208,0.6800003051757812,-1.1706320782121296,-0.8077495574951179,-2.344816042362279,0.729316927372043,-1.5762827999286984,-0.03921631506153744,0.850000381469723,11.458385073422955,-29.93723488920748,0.7685332424335803,12,0.3000001907348633,1.380000114440918,2.9587502479553223,2.145000457763672,2.780000686645508,2,0.15922533943931128,1.7857167185510088,19.15999984741211,-1.0599975585937642,19.170000076293945,-2.6716504589036627,18.68000030517578,0.15922533943931128 6180,2022-12-29,18.780000686645508,18.795000076293945,18.440000534057614,18.549999237060547,579571.0,0.010220577326416347,1.7307633055790173,-0.40351153109983806,41.86748874119069,30.983546210676856,0.09704752074681977,0.6755532715593517,2.28286280898584,2.5438472926670137,22.43669958033246,0.3549995422363317,-1.0994281591130814,-0.5082490921020515,-1.8764645176996346,0.8599663334955316,-1.192356804900843,0.17585862069674008,0.6599998474121058,34.00001525878942,-8.084573488898194,0.6841077127987912,12,0.1099996566772461,1.1899995803833008,2.8274998664855957,1.9549999237060547,2.6299991607666016,3,0.19329068306945807,1.3859672605105005,18.59000015258789,1.7857167185510088,19.15999984741211,-1.0599975585937642,19.170000076293945,0.19329068306945807 6181,2022-12-30,18.375,18.76499938964844,18.315000534057614,18.71999931335449,427280.0,-0.02156553098176961,1.068962795694209,-1.4999875608481688,32.31886421623234,32.536248676795445,0.45593403106721553,0.9417878929685841,2.6219056650115107,2.936552150735327,23.9629688816716,0.4650001525878942,-1.0473572935782656,-0.7944997787475572,-2.0348175725369906,0.44581801504187624,-1.4146586756422757,-0.1743408818528387,0.9550004959106424,5.333285861545455,-34.92740661745934,0.6201588968947171,12,0.5025005340576136,1.5825004577636719,3.2325005531311035,2.3600006103515625,2.924999237060547,4,0.21959182843059089,1.7307633055790173,18.780000686645508,1.3859672605105005,18.59000015258789,1.7857167185510088,19.15999984741211,0.21959182843059089 6182,2023-01-02,19.325000762939453,19.4950008392334,18.4950008392334,18.4950008392334,1056023.0,0.051700721792623305,-1.4096387757118662,-2.4058016685187584,54.847295721362194,36.01218159191768,-0.43387515290557843,-0.10453888785610488,1.6272318655165918,1.977898571979864,24.647249937269827,1.1200008392333984,-0.939831701920177,0.213250923156739,-0.867432477340845,1.293934323654323,-0.32709077709205303,0.753592623405531,-1.0100002288818395,85.59321759932762,41.0709059224933,0.5403417002487917,1,-0.4200000762939453,0.6324996948242188,2.2824997901916504,1.4099998474121094,2.094999313354492,0,0.13945664105703726,1.068962795694209,18.375,1.7307633055790173,18.780000686645508,1.3859672605105005,18.59000015258789,0.13945664105703726 6183,2023-01-03,18.895000457763672,19.325000762939453,18.780000686645508,19.325000762939453,766362.0,-0.022250985159100956,1.5348822767516546,-0.5180727044597492,50.060618951398446,38.558228469287116,0.006181459090274899,0.22558366242644823,1.9995491112763304,2.3851614188758035,25.660621895096426,0.5450000762939453,-0.8264461204765645,-0.14599943161010742,-1.0703462480313881,0.7783473848111733,-0.6081728398207495,0.3161739766005347,-0.5799999237060582,49.152523195293206,1.3174279443230645,0.4621734082106404,1,0.010000228881835938,1.0325002670288086,2.7125000953674316,1.8400001525878906,2.6949996948242188,1,0.1622121488464756,-1.4096387757118662,19.325000762939453,1.068962795694209,18.375,1.7307633055790173,18.780000686645508,0.1622121488464756 6184,2023-01-04,18.8700008392334,19.020000457763672,18.59499931335449,19.020000457763672,1210338.0,-0.0013230811285850352,4.66669633660979,0.3488360745905857,49.20829995669551,40.897054908878026,0.012070820604179744,0.12050925996305395,1.9673201309600046,2.375072010855014,26.57864053432521,0.42500114440918324,-0.6645058726179229,-0.08449907302856374,-0.6478712779125431,0.4788731318554156,-0.3661851754705516,0.19718702941342414,-0.5314002990722706,47.03391200336227,-1.658463326431722,0.2816861024419894,1,0.034999847412109375,1.0374994277954102,2.5849995613098145,1.864999771118164,2.6499996185302734,2,0.1404345257378341,1.5348822767516546,18.895000457763672,-1.4096387757118662,19.325000762939453,1.068962795694209,18.375,0.1404345257378341 6185,2023-01-05,19.100000381469727,19.190000534057614,18.73500061035156,18.84000015258789,775389.0,0.012188634446593571,1.0681789611031731,-1.7333392673219485,51.45517977030115,43.474197593861085,-0.21463289615354242,-0.11955795813471326,1.6409648869536433,2.098829610773926,26.463719917398187,0.4549999237060547,-0.5394893193703538,0.1480004310607903,-0.4121535705219621,0.7081544326435427,-0.1320765697305859,0.4280774318521665,-0.7382718353271542,66.52539359260346,16.44362563792636,0.28007700079137704,1,-0.19499969482421875,0.7924995422363246,2.262500286102295,1.635000228881836,2.2600002288818324,3,0.11884818913228723,4.66669633660979,18.8700008392334,1.5348822767516546,18.895000457763672,-1.4096387757118662,19.325000762939453,0.11884818913228723 6186,2023-01-06,19.934999465942386,19.96500015258789,19.174999237060547,19.190000534057614,1408792.0,0.0437172286804115,-1.0387080261072446,2.8653779848146113,63.37148559624392,46.379946427681276,-0.9531197241188494,-0.9550883063352593,0.7331228526364661,1.2167045229117015,25.45235216192987,0.8649997711181641,-0.4180503089447001,0.9522495269775426,0.25603836711610484,1.6484606868389804,0.6041439470468255,1.3003551069082597,-1.550605473937999,97.95913600959149,43.29108517567407,0.34810557993071806,1,-0.7949991226196325,-0.20749950408935902,1.4275012016296351,0.8000011444091761,1.3850002288818324,4,0.07399049014220749,1.0681789611031731,19.100000381469727,4.66669633660979,18.8700008392334,1.5348822767516546,18.895000457763672,0.07399049014220749 6187,2023-01-09,20.34000015258789,20.76000022888184,19.96500015258789,20.030000686645508,1576447.0,0.020316062076521257,-2.613632324318248,0.41610726227232997,64.97513045881115,49.95772510684793,-1.3127524660923306,-1.3717436729912151,0.27331290987239854,0.7856150502666175,25.245985355053808,0.8250007629394531,-0.28379953300776606,1.320000171661377,0.43243698675380315,2.2075633565689508,0.8762185792075883,1.7637817641151656,-1.8923819141601648,80.60046657339888,24.356950412593015,0.443781592453787,1,-0.8024997711181641,-0.7174997329711914,1.0225005149841309,0.3950004577636719,0.5300006866455078,0,0.047197594752746985,-1.0387080261072446,19.934999465942386,1.0681789611031731,19.100000381469727,4.66669633660979,18.8700008392334,0.047197594752746985 6188,2023-01-10,20.170000076293945,20.6200008392334,19.96999931335449,20.100000381469727,1109476.0,-0.008357919125792979,-2.9393813288943744,0.22580585618566532,61.63021785862036,52.19273125231731,-1.1001050617447703,-1.166239122959965,0.38185207518161235,0.9408869715565977,24.609968031835237,0.6500015258789098,-0.12523986546084132,1.0895000457763686,0.06479521783038678,2.1142048737223504,0.5771476318033777,1.6018524597493595,-1.5836389184389716,72.74827237455547,19.263549187444198,0.5123524139729909,1,-0.6324996948242188,-0.5474996566772461,1.080000400543213,0.5650005340576172,0.6700000762939453,1,0.06197322733127497,-2.613632324318248,20.34000015258789,-1.0387080261072446,19.934999465942386,1.0681789611031731,19.100000381469727,0.06197322733127497 6189,2023-01-11,20.149999618530273,20.32999992370605,19.850000381469727,20.290000915527344,695172.0,-0.0009915943325741194,3.3636458215930967,-2.000027247956403,62.18655971741396,54.450405805231,-0.9337402817887792,-1.1035839510350414,0.3279311259575515,0.9396662712354455,23.874707450279438,0.4799995422363246,-0.03606170467373815,1.0064995765686042,-0.11887790599342196,2.1318770591306304,0.44381083528758936,1.569188317849619,-1.4332201164136862,69.87650739439167,16.166598435220777,0.5626887412810139,1,-0.6124992370605469,-0.6124992370605469,1.1000008583068848,0.5850009918212891,1.159999847412113,2,0.0714640477081383,-2.9393813288943744,20.170000076293945,-2.613632324318248,20.34000015258789,-1.0387080261072446,19.934999465942386,0.0714640477081383 6190,2023-01-12,20.770000457763672,20.940000534057614,20.299999237060547,20.299999237060547,1056074.0,0.030769273001039377,-1.7234027011232886,-3.3571204751978856,69.5327033500158,58.58527682009583,-1.3877061188785227,-1.6643969094291151,-0.37256113858359896,0.30215345744659317,23.00453278690903,0.7900009155273402,0.0947885597093645,1.534750366210936,0.20102401124835367,2.8684767211735185,0.8678871887296467,2.2016135436922255,-1.9306277120411686,90.36827470987268,32.5952902396311,0.6668631774812904,1,-1.052499771118164,-1.1424999237060582,0.4650001525878906,-0.034999847412109375,0.7299995422363281,3,0.036109772916237626,3.3636458215930967,20.149999618530273,-2.9393813288943744,20.170000076293945,-2.613632324318248,20.34000015258789,0.036109772916237626 6191,2023-01-13,20.76000022888184,21.170000076293945,20.670000076293945,20.84000015258789,1078534.0,-0.00048147465871117845,-2.8461504603308514,-0.17021216154794389,66.32442767823717,59.86051370419305,-1.1217830326077127,-1.5956206315801928,-0.39389218448957664,0.2675809611790463,22.399970232132304,0.5,0.22507849370721544,1.4355001449584996,-0.05462491507415734,2.9256252049911566,0.6904376149421694,2.18056267497483,-1.7525772600925258,68.93939831806519,13.01198080006202,0.7450625300163289,1,-0.8775005340576207,-1.0174999237060582,0.03499984741210582,0.27000045776366477,0.9099998474121058,4,0.028901752160627847,-1.7234027011232886,20.770000457763672,3.3636458215930967,20.149999618530273,-2.9393813288943744,20.170000076293945,0.028901752160627847 6192,2023-01-16,20.989999771118164,21.040000915527344,20.670000076293945,20.82999992370605,665958.0,0.011078975900797206,1.8461369171630624,-2.0000000000001332,67.97641633694033,61.85115785814215,-1.2189506642050816,-1.7300239238217259,-0.6509397251134885,-0.00818209713175122,21.573722553929883,0.37000083923339844,0.35913993757023377,1.548499679565431,-0.07969942849537759,3.17669878762624,0.7344001255350285,2.3625992335958337,-1.7663190915783886,86.36361009161055,31.00483323591495,0.8140995540304041,1,-1.1075000762939453,-1.2474994659423828,-0.6649994850158691,0.0400009155273402,0.4200000762939453,0,0.0157217688091702,-2.8461504603308514,20.76000022888184,-1.7234027011232886,20.770000457763672,3.3636458215930967,20.149999618530273,0.0157217688091702 6193,2023-01-17,22.6200008392334,22.770000457763672,21.049999237060547,21.09000015258789,2299492.0,0.07765607841302047,-1.1366441378738428,9.562513411057651,82.76421493419035,65.57959285564158,-2.5311729138619583,-3.227393126336409,-2.2995994462502907,-1.6851519007740308,21.229291198587724,1.7800006866455078,0.625162155370802,2.989250659942627,0.8562460970231278,5.122255222862126,1.9227483784828756,4.055752941402378,-3.2016882200182053,94.86302689688102,32.548658919717035,1.0665022814597502,1,-1.8675003051757812,-2.077500343322754,-2.340000629425049,-1.385000228881836,-1.4300003051757848,1,-0.0773651607017053,1.8461369171630624,20.989999771118164,-2.8461504603308514,20.76000022888184,-1.7234027011232886,20.770000457763672,-0.0773651607017053 6194,2023-01-18,23.01000022888184,23.18000030517578,22.07999992370605,22.520000457763672,1349389.0,0.017241351687839135,1.6506035724873063,0.320261144583197,83.30707100440647,69.11869188165328,-2.5391768628701143,-3.479990870547649,-2.7144264878577573,-2.0888737319299224,21.177086922547904,1.1000003814697301,0.7531561556347839,3.178750038146976,0.5901680150868494,5.767332061207103,1.8844590266169128,4.47304104967704,-3.1894850690408276,94.09722176231014,27.036312863223515,1.2942910115300639,1,-1.8325004577636754,-2.2624998092651403,-2.737500190734867,-1.774999618530277,-1.0900001525878942,2,-0.09430682549799341,-1.1366441378738428,22.6200008392334,1.8461369171630624,20.989999771118164,-2.8461504603308514,20.76000022888184,-0.09430682549799341 6195,2023-01-19,21.989999771118164,22.940000534057614,21.6200008392334,22.809999465942386,1279942.0,-0.04432857225630904,1.4444397349496414,-1.673469546634691,75.95117517561158,70.51643516824969,-1.191407935629723,-2.3393206055370683,-1.7129200771109936,-1.0910613781844987,21.376537233857626,1.389999389648441,0.9297634018949132,2.0059995651245117,-0.7169585119018933,4.728957642150917,0.6445205266113092,3.3674786036377142,-1.699156690930284,52.589624480323536,-21.359073996341365,1.361479038513203,1,-0.47499942779541016,-1.2424993515014648,-1.799999713897705,-0.7549991607666016,0.5400009155273473,3,-0.030923161084744355,1.6506035724873063,23.01000022888184,-1.1366441378738428,22.6200008392334,1.8461369171630624,20.989999771118164,-0.030923161084744355 6196,2023-01-20,22.06999969482422,22.26000022888184,21.700000762939453,22.229999542236328,581700.0,0.00363801384896445,4.090875988347767,0.19512183775435116,72.51844448004967,71.35458117060952,-1.0467906010792234,-2.2686429334059994,-1.8198923889611152,-1.186941934700208,21.432767084424107,0.5599994659423864,1.1364711130189455,1.916499519348143,-0.8855768388617236,4.71857587755801,0.5154613402432098,3.3175376984530764,-1.3746746031380326,55.776872146101375,-16.009059758219244,1.4010381791049338,1,-0.5549993515014648,-1.3224992752075195,-2.0124993324279785,-0.9149990081787145,0.5400009155273402,4,-0.02582690089288464,1.4444397349496414,21.989999771118164,1.6506035724873063,23.01000022888184,-1.1366441378738428,22.6200008392334,-0.02582690089288464 6197,2023-01-23,22.270000457763672,22.3799991607666,21.8799991607666,22.100000381469727,695402.0,0.00906210990960532,1.5641191171364155,-1.0625014901175405,78.77237028244362,73.25926477325655,-1.0551952534487121,-2.3447058434992165,-2.0273667324215907,-1.409166463339357,21.524746944069474,0.5,1.3425229637950125,1.9615002632141127,-0.9522440267063885,4.875244553134614,0.5046281182538621,3.4183724081743634,-1.226820836188942,57.277023892887655,-16.654267468677148,1.4568721449602506,1,-0.755000114440918,-1.5225000381469727,-2.2125000953674316,-1.1149997711181676,0.2199993133544922,0,-0.026942091115249922,4.090875988347767,22.06999969482422,1.4444397349496414,21.989999771118164,1.6506035724873063,23.01000022888184,-0.026942091115249922 6198,2023-01-24,21.739999771118164,22.31999969482422,21.59000015258789,22.31999969482422,949688.0,-0.023798862853670943,1.5172401319359263,-3.4117627259365637,72.52745443025694,74.40825307468353,-0.311865787920091,-1.6985954729828876,-1.5446798370798867,-0.8936797494436561,21.910303816347092,0.7299995422363281,1.4195680280906942,1.3024995803833015,-1.6255632064933323,4.230562367259935,-0.16153181305501363,2.7665309738216166,-0.3976652538392855,9.433937366995435,-65.09482536824252,1.4640313934383165,1,0.0,-0.9924993515014648,-1.7599997520446777,-0.5949993133544922,0.9500007629394496,1,-0.015179389474716753,1.5641191171364155,22.270000457763672,4.090875988347767,22.06999969482422,1.4444397349496414,21.989999771118164,-0.015179389474716753 6199,2023-01-25,21.549999237060547,21.90999984741211,21.309999465942386,21.790000915527344,558900.0,-0.008739675071663733,1.5000039736467599,0.4137960517878107,69.35227021057659,74.38820494807919,0.10907999850849848,-1.3443970611644573,-1.3913141091034156,-0.7178486597271139,21.541085248926358,0.600000381469723,1.4586112129568356,0.9644990921020522,-1.868044436865457,3.7970426210695614,-0.4517726723817006,2.380770856585805,1.6300010681152344,14.723902690178761,-58.30493527892696,1.4162717644837544,1,0.3750009536743164,-0.8024988174438477,-1.6124992370605469,-0.404998779296875,0.7800006866455043,2,-0.016705276832856053,1.5172401319359263,21.739999771118164,1.5641191171364155,22.270000457763672,4.090875988347767,22.06999969482422,-0.016705276832856053 6200,2023-01-26,22.40999984741211,22.57999992370605,21.600000381469727,21.600000381469727,1112156.0,0.03990722231082855,-1.4197535515561297,-3.374974171501232,69.47284288952723,74.73802886044474,-0.5518556605104017,-2.02218180458949,-2.2513093284148518,-1.5917921915703133,21.315140084939067,1.0300006866455043,1.5636727163705686,1.6429997444152846,-1.1675373715684927,4.453536860399062,0.23773118642339597,3.0482683024071733,0.7326004409790023,86.61417204578858,16.04738452221794,1.4052685579918882,1,-0.4849996566772461,-1.6624994277954102,-2.6499996185302734,-1.2649993896484375,0.09000015258789062,3,-0.021865228668207615,1.5000039736467599,21.549999237060547,1.5172401319359263,21.739999771118164,1.5641191171364155,22.270000457763672,-0.021865228668207615 6201,2023-01-27,22.40999984741211,22.40999984741211,22.40999984741211,22.40999984741211,0.0,0.0,1.0,0.0,67.39494203587992,74.67342060477137,-0.32764483559184754,-1.796497647634908,-2.2358296388529624,-1.5985317601058853,20.94523348832053,0.0,1.6835025885842683,1.4412497520446763,-1.221733820468753,4.1042333245581055,0.10975796578796349,2.772741538301389,0.6959484245300267,86.61417204578858,16.601247489827344,1.3314917862567142,1,-0.2950000762939453,-1.6624994277954102,-2.802499771118164,-1.2649993896484375,-0.15999984741210938,4,0.005354789828223128,-1.4197535515561297,22.40999984741211,1.5000039736467599,21.549999237060547,1.5172401319359263,21.739999771118164,0.005354789828223128 6202,2023-01-30,22.020000457763672,22.36000061035156,21.86000061035156,22.309999465942386,653553.0,-0.01740291799660476,1.5640940368655498,-100.0,64.99188990926652,72.69871782422427,0.2501288196586593,-1.2587818639975055,-1.8397212914154188,-1.2332559862876948,21.535681473809415,0.5499992370605504,1.7061910316189568,0.91650037765503,-1.6678493399758239,3.500850095285884,-0.37567448116039515,2.208675236470455,1.05002883805847,55.90556975637012,-13.192884453379541,1.292174858815427,1,0.22499942779541016,-1.2725000381469727,-2.593750476837158,-0.875,-0.4099998474121129,0,0.026793830169057342,1.0,22.40999984741211,-1.4197535515561297,22.40999984741211,1.5000039736467599,21.549999237060547,0.026793830169057342 6203,2023-01-31,21.959999084472656,22.200000762939453,21.82999992370605,22.030000686645508,705730.0,-0.0027248579493039937,-1.242429847123055,0.24138566063547517,64.57325334146643,70.61718252834206,0.23095031497567575,-1.009123321781054,-1.758385654099392,-1.1960233915572935,22.142162185281865,0.370000839233402,1.7689922897304058,0.7032490730285659,-1.685805379120417,3.092303525177549,-0.4912781530459256,1.8977762991030573,1.0748296147518914,51.18105387732299,-17.082898078251425,1.1945272260744924,1,0.16500091552734375,-1.212498664855957,-2.544999122619629,-0.8149986267089844,-0.279998779296875,1,0.024134822802440725,1.5640940368655498,22.020000457763672,1.0,22.40999984741211,-1.4197535515561297,22.40999984741211,0.024134822802440725 6204,2023-02-01,21.520000457763672,22.020000457763672,21.149999618530273,22.020000457763672,1422245.0,-0.02003636817180454,2.4800033569335938,7.142693659573308,56.218902797380196,68.42470781964968,0.48876431414221955,-0.37989127302518,-1.3278384184149559,-0.7764737843768295,22.20985509494671,0.8700008392333984,1.7984919701987856,0.13075046539306712,-1.978508065857838,2.2400089966439722,-0.9238788002323837,1.185379731018518,1.480331656795233,25.87417903997701,-37.958148820043775,1.054629265625452,2,0.3449993133544922,-0.7725000381469727,-2.0900001525878906,-0.375,-0.22999954223632812,2,0.054368032128542465,-1.242429847123055,21.959999084472656,1.5640940368655498,22.020000457763672,1.0,22.40999984741211,0.054368032128542465 6205,2023-02-02,21.3700008392334,21.71999931335449,21.149999618530273,21.520000457763672,1095012.0,-0.006970242348492084,1.0727362262750826,0.2999992370605469,54.94327726286592,66.47191146218482,0.6052129034419238,-0.05387127475011866,-1.1785895552874237,-0.6457676372487455,22.575938635318575,0.5699996948242152,1.5627637202968572,-0.13274917602539205,-1.9470013209417374,1.6815029688909533,-1.0398752484835647,0.7743768964327806,1.5563179754843617,17.46041116979487,-43.83701658897432,0.9071260724581728,2,0.4949989318847656,-0.6225004196166992,-1.9400005340576172,-0.22500038146972656,-0.2900009155273473,3,0.04492274435058419,2.4800033569335938,21.520000457763672,-1.242429847123055,21.959999084472656,1.5640940368655498,22.020000457763672,0.04492274435058419 6206,2023-02-03,21.40999984741211,21.690000534057614,21.09000015258789,21.399999618530273,1040785.0,0.0018717363878282267,1.1052585788619655,-0.0666683620919853,53.5117054722712,63.66517092772122,0.5160115505858407,0.02350395659309612,-1.2375879976271165,-0.6952834252144129,23.944122817060673,0.600000381469723,1.2691426332900697,-0.16650018692016744,-1.8257109071959832,1.4927105333556483,-0.9961055470580753,0.6631051732177404,1.4452661994581497,25.196817282074303,-31.569606501771435,0.8296053601379088,2,0.4250001907348633,-0.6624994277954102,-1.9799995422363281,-0.2649993896484375,-1.0300006866455078,4,0.050910796840553996,1.0727362262750826,21.3700008392334,2.4800033569335938,21.520000457763672,-1.242429847123055,21.959999084472656,0.050910796840553996 6207,2023-02-06,21.299999237060547,21.450000762939453,21.18000030517578,21.3700008392334,504140.0,-0.005137814625666981,1.347815270302769,-7.0,35.20177905124396,59.51787366338644,0.5296454518016063,0.22041361081983268,-1.1572834053577274,-0.5808460810179454,24.394570208800996,0.2700004577636719,1.0724510165247239,-0.3245007514953606,-1.8857483524155256,1.2367468494248044,-1.105124551955445,0.45612304896472367,1.449350856152769,18.91882603615369,-31.66425488167428,0.7806238004600827,2,0.5350008010864258,-0.46249866485595703,-1.8824987411499023,-0.16749858856201527,0.18000030517578125,0,0.04460097638344118,1.1052585788619655,21.40999984741211,1.0727362262750826,21.3700008392334,2.4800033569335938,21.520000457763672,0.04460097638344118 6208,2023-02-07,21.420000076293945,21.489999771118164,21.1200008392334,21.270000457763672,599341.0,0.005633842419327628,1.5517254987076023,-2.142802648429198,31.026262217949252,55.25942833087228,0.4017247341941399,0.20960790981145294,-1.3055533368209709,-0.6971043906035668,24.83701625007497,0.3699989318847656,0.9172905910390305,-0.2669999122619622,-1.6757113098759078,1.1417114853519834,-0.9713556110689332,0.43735578654500884,1.2297890204818458,35.483851120208044,-9.198624754440019,0.7043556988069725,2,0.41499996185302734,-0.5325002670288086,-1.9887495040893555,-0.2874994277954137,-0.860000610351559,1,0.008870239653635315,1.347815270302769,21.299999237060547,1.1052585788619655,21.40999984741211,1.0727362262750826,21.3700008392334,0.008870239653635315 6209,2023-02-08,21.59000015258789,22.350000381469727,21.459999084472656,21.530000686645508,1113171.0,0.00793651147004848,-7.8998941435642145,0.39999745686202204,44.01198545162161,52.430444171104995,0.26596450744568756,0.16128988517434806,-1.4898571674965844,-0.8674448829176136,25.851171670409776,0.9300003051757812,0.7018396161226406,-0.16899986267089773,-1.3803132700892995,1.042313544747504,-0.7746565663800986,0.43665684103830316,0.9662016075366253,39.68253247411834,-3.8345170528554675,0.6056567037092008,2,0.15999984741210938,-0.7025003433227539,-2.1737494468688965,-0.457499504089359,-1.6599998474121094,2,0.004168603610551713,1.5517254987076023,21.420000076293945,1.347815270302769,21.299999237060547,1.1052585788619655,21.40999984741211,0.004168603610551713 6210,2023-02-09,21.520000457763672,21.940000534057614,21.440000534057614,21.790000915527344,765890.0,-0.003242227620634308,-1.3255797448589952,-4.500047684140255,41.74175773821798,49.580090360253664,0.2195268942300821,0.3060499806660637,-1.4314009644662384,-0.8028265926425462,26.199396192689573,0.5,0.5462628105915073,-0.2764995574951179,-1.4023168256413712,0.8493177106511354,-0.8394081915682428,0.28640907657800696,0.9482292059086461,34.12700214803748,-7.51543043182847,0.5629086340731262,2,0.2049999237060547,-0.5625,-2.1137499809265137,-0.38749980926514027,-2.030000686645508,3,-0.01068771084311726,-7.8998941435642145,21.59000015258789,1.5517254987076023,21.420000076293945,1.347815270302769,21.299999237060547,-0.01068771084311726 6211,2023-02-10,21.36000061035156,21.43000030517578,20.71999931335449,21.399999618530273,1025328.0,-0.007434936989250462,13.199965667855647,0.14814422356915088,36.17021893341555,46.377682474048,0.24017839678234054,0.5410447510575871,-1.277949502342679,-0.6439240163084854,25.93871892958094,0.8000011444091832,0.4216245199026858,-0.46649942398071786,-1.504580282448238,0.5715814344868022,-0.9855398532144761,0.052541005253040396,1.0255352826556923,39.26385752232056,-0.3843434578863736,0.5190404292337596,2,0.17499923706055043,-0.18250083923339488,-1.9612503051757777,-0.22749996185302734,-2.0500011444091726,4,-0.013108646003961888,-1.3255797448589952,21.520000457763672,-7.8998941435642145,21.59000015258789,1.5517254987076023,21.420000076293945,-0.013108646003961888 6212,2023-02-13,21.31999969482422,21.81999969482422,21.200000762939453,21.43000030517578,766836.0,-0.001872701984285241,-2.542866485013624,2.750083448571593,42.50000170298915,43.92509895866164,0.19047218533985344,0.6398410287971856,-1.2363925463021488,-0.5789183256433112,25.825466885401465,0.6199989318847656,0.22103163565336104,-0.5230003356933608,-1.5145457835979386,0.468545112211217,-1.0187730596456497,-0.02722761174107191,0.9322932718108099,36.80981523303586,-6.385157309984656,0.4957727239522884,2,0.21500015258789062,0.19500064849853516,-1.8862495422363281,-0.18749904632568715,-1.029998779296875,0,-0.044090081965893146,13.199965667855647,21.36000061035156,-1.3255797448589952,21.520000457763672,-7.8998941435642145,21.59000015258789,-0.044090081965893146 6213,2023-02-14,20.8700008392334,21.38999938964844,20.700000762939453,21.38999938964844,963454.0,-0.021106888463045537,1.653848269993265,4.727233319461816,38.888913128981045,41.99954455106174,0.5247811777216782,1.0034599957794867,-0.784554144985151,-0.10028988212040701,23.95774671953418,0.6899986267089879,0.02016087028394864,-0.885499191284179,-1.8970007798024184,0.12600239723406048,-1.391249985543297,-0.379748397025061,1.2597086351391873,10.303037308903852,-34.98583210351677,0.5057507942591191,2,0.6549997329711914,0.6449995040893555,-1.2900004386901855,0.26249980926513317,-1.7000007629394531,1,0.029228494416550177,-2.542866485013624,21.31999969482422,13.199965667855647,21.36000061035156,-1.3255797448589952,21.520000457763672,0.029228494416550177 6214,2023-02-15,20.84000015258789,21.040000915527344,20.709999084472656,20.899999618530273,617791.0,-0.0014375028959802139,-1.062501117581494,0.11538391000223669,14.798205894478272,37.538981065685334,0.5008496653615673,0.9091676997076448,-0.7623736223989148,-0.046173864133820075,21.71670553883039,0.3300018310546875,-0.15230763008556636,-0.8069998741149895,-1.7118194506887967,0.09781970245881766,-1.2594096624018931,-0.35459008582808593,1.146738450641383,11.290275442728033,-27.58271164960184,0.4524097882869042,2,0.6850004196166992,0.6750001907348633,-1.2599997520446777,-0.042499542236328125,-1.5100002288818395,2,-0.013435733425881669,1.653848269993265,20.8700008392334,-2.542866485013624,21.31999969482422,13.199965667855647,21.36000061035156,-0.013435733425881669 6215,2023-02-16,21.309999465942386,21.3700008392334,20.56999969482422,20.84000015258789,1421386.0,0.022552749995835786,1.711858817900566,-7.83339161394926,29.629613931280417,34.88541533890858,0.02396418132850542,0.4064513895661932,-1.1881478913811847,-0.4815754505261225,20.22822242897436,0.8000011444091797,-0.31790512305800434,-0.30300054550170685,-1.2046502903992007,0.598649199395787,-0.7538254179504555,0.14782432694704184,0.5480653532579041,59.19998168945341,25.276783902813733,0.4508248724487476,2,0.1500005722045863,0.4300003051757777,-1.7724990844726598,-0.5124988555908239,-2.1999988555908274,3,-0.06475829166359759,-1.062501117581494,20.84000015258789,1.653848269993265,20.8700008392334,-2.542866485013624,21.31999969482422,-0.06475829166359759 6216,2023-02-17,21.5,21.790000915527344,21.0,21.1299991607666,789689.0,0.008916027161862239,-1.5079427552444589,0.7872369782683625,39.59999084472656,35.37410553818443,-0.16978161145344828,0.18082962351643772,-1.3362841826954721,-0.6363205160817671,18.830518208643078,0.7900009155273438,-0.38756105706732313,-0.08450002670288015,-0.9610114799107805,0.7920114265050202,-0.5227557533068286,0.35375569990106825,-0.9300003051757812,74.4000244140625,41.47052825069754,0.4382557266039497,2,-0.039999961853027344,0.375,-1.8274993896484375,-0.7024993896484375,-2.825000762939453,4,-0.09348838273869009,1.711858817900566,21.309999465942386,-1.062501117581494,20.84000015258789,1.653848269993265,20.8700008392334,-0.09348838273869009 6217,2023-02-20,21.670000076293945,21.709999084472656,21.5,21.56999969482422,312285.0,0.007906980292741617,1.3333439298089456,0.27027068824199557,44.44446068411733,36.86501647886976,-0.3148918540781409,-0.038394221749264545,-1.4704468665151325,-0.7782610833740762,17.2635565779097,0.20999908447265625,-0.4356960867563302,0.1155000686645522,-0.70125770006808,0.9322578373971844,-0.29287881570176566,0.5238789530308701,-1.1000003814697266,90.16387547840009,57.08341545912402,0.4083788843663167,2,-0.21000003814697266,0.2049999237060547,-1.8575000762939453,-0.8724994659423828,-2.8199996948242188,0,-0.10890634988660197,-1.5079427552444589,21.5,1.711858817900566,21.309999465942386,-1.062501117581494,20.84000015258789,-0.10890634988660197 6218,2023-02-21,21.40999984741211,21.86000061035156,21.21999931335449,21.56999969482422,606153.0,-0.011998164650043774,-1.3703711552861413,-1.5999923706345724,47.736613239980535,37.27886401090964,-0.06309438375723886,0.20618693873639415,-1.1564204938586933,-0.5035634051439501,15.9394054640434,0.6400012969970703,-0.48308893421890886,-0.128000164031981,-0.9423087939099659,0.6863084658460039,-0.5351544789709735,0.27915415090701146,-0.815600128173827,65.11624468456338,29.838528395837606,0.40715431493899334,2,-0.1549997329711914,0.4650001525878906,-1.5974998474121094,-0.8924999237060582,-2.100000381469723,1,-0.05231195422078172,1.3333439298089456,21.670000076293945,-1.5079427552444589,21.5,1.711858817900566,21.309999465942386,-0.05231195422078172 6219,2023-02-22,21.190000534057614,21.239999771118164,20.649999618530273,20.989999771118164,965393.0,-0.010275540164522146,2.9333443535979042,-1.2500059604701397,46.39999389648432,37.79644580627257,0.10526808610678628,0.41933260670399264,-0.8815809012838223,-0.2859638650296219,14.745122555971179,0.7600002288818359,-0.4197414661353811,-0.3299995422363331,-1.1589745325051375,0.4989754480324713,-0.7444870373707353,0.0844879528980691,-0.5449767791747995,48.06204645055964,10.095554284811328,0.4144874951344021,2,0.02499961853027699,0.6849994659423864,-0.5425000190734828,-0.6475000381469691,-1.4549999237060547,2,-0.09532800409877407,-1.3703711552861413,21.40999984741211,1.3333439298089456,21.670000076293945,-1.5079427552444589,21.5,-0.09532800409877407 6220,2023-02-23,21.920000076293945,21.940000534057614,21.1200008392334,21.309999465942386,1250957.0,0.034450189893248995,1.5230700611524046,3.0499914169639304,57.99373265673289,40.22128066441894,-0.628073150369886,-0.36813307701242337,-1.5485775269898987,-1.0034446408901125,13.16472145602865,0.8199996948242152,-0.3275758997130609,0.4244999885559082,-0.3181968338360548,1.1671968109478712,0.053151577359926705,0.7958483997518897,-1.2700004577636719,98.44957801789681,56.43603944122163,0.3713484111959815,2,-0.6649999618530273,-0.16499996185302734,-0.9574999809265137,-1.172499656677246,-2.3250007629394567,3,-0.11815694085644324,2.9333443535979042,21.190000534057614,-1.3703711552861413,21.40999984741211,1.3333439298089456,21.670000076293945,-0.11815694085644324 6221,2023-02-24,22.53000068664551,22.84000015258789,21.770000457763672,21.940000534057614,2079212.0,0.027828494900931533,-1.3010738574370164,0.967212397128366,66.66668389655246,42.90646757481487,-1.178598045530812,-1.0210313816825796,-2.0884775231248334,-1.602521425946403,11.818711487918328,1.0699996948242188,-0.30371039739250705,1.0285005569458043,0.2534616952942734,1.8035394185973352,0.6409811261200389,1.4160199877715698,-1.880001068115238,85.84477669656023,39.21996602683363,0.3875194308257652,2,-0.8250007629394567,-0.8250007629394567,-1.3987503051757848,-1.7825002670288121,-2.9650001525878977,4,-0.15179760195573944,1.5230700611524046,21.920000076293945,2.9333443535979042,21.190000534057614,-1.3703711552861413,21.40999984741211,-0.15179760195573944 6222,2023-02-27,22.61000061035156,22.920000076293945,22.3700008392334,22.85000038146973,1188870.0,0.003550817632840486,1.8947392196919124,-0.40677916787897134,66.30137888256525,45.95229710299089,-1.1805112234335375,-1.1115535627627615,-2.0855245547502115,-1.6730971742603025,11.289814624492346,0.5499992370605469,-0.2604335892016394,1.0790004730224574,0.18506999268257474,1.97293095336234,0.6320352328525161,1.5259657131923987,-1.7848009490966774,86.34363861548347,36.72704260903785,0.4469652401699408,2,-0.8650007247924769,-0.8650007247924769,-1.4787502288818324,-1.8625001907348597,-3.3500003814697195,0,-0.17403809230723533,-1.3010738574370164,22.53000068664551,1.5230700611524046,21.920000076293945,2.9333443535979042,21.190000534057614,-0.17403809230723533 6223,2023-02-28,22.489999771118164,22.59000015258789,21.979999542236328,22.54999923706055,1125419.0,-0.005307423086864271,7.714213702810588,0.2499980131766201,62.49999337726239,51.25249571218912,-0.9013320263791513,-1.0011394759171353,-1.8882189329224914,-1.5640735433320216,10.584403937147854,0.6300010681152308,-0.1807691970407781,0.9324995994567864,-0.04270626351168261,1.9077054624252554,0.4448966679725501,1.4201025309410227,-1.4553200683593772,81.05725909855529,28.93719803387002,0.48760293148423484,2,-0.744999885559082,-0.744999885559082,-1.3587493896484375,-1.7424993515014648,-4.135000228881836,1,-0.16184968549101342,1.8947392196919124,22.61000061035156,-1.3010738574370164,22.53000068664551,1.5230700611524046,21.920000076293945,-0.16184968549101342 6224,2023-03-01,22.690000534057614,22.899999618530273,22.5,22.63999938964844,882401.0,0.00889287527678384,-1.4242406727740369,-0.8333598245221961,65.68364104019489,55.25849872429073,-0.906657755448915,-1.168923833547158,-2.012316316270347,-1.756436092998122,10.924506571394733,0.4099998474121094,-0.11710394086707865,1.0740003585815394,-0.02433154316835129,2.17233226033143,0.5248344077065958,1.623166309456483,-1.4667887939453124,87.2222422376174,31.470164586081466,0.5491659508749452,3,-0.9050006866455043,-0.9450006484985316,-1.446250438690182,-1.9425001144409144,-4.120000839233395,2,-0.14896434502246292,7.714213702810588,22.489999771118164,1.8947392196919124,22.61000061035156,-1.3010738574370164,22.53000068664551,-0.14896434502246292 6225,2023-03-02,22.32999992370605,22.54999923706055,22.01000022888184,22.489999771118164,829327.0,-0.015866046799390854,2.8571525885557603,-3.1999237078014033,62.34095123742209,57.7852721012569,-0.43220531311888877,-0.77294414815265,-1.5769351195241121,-1.3714130225762347,11.048869649184256,0.6800003051757741,-0.0031877216685671783,0.6659997940063427,-0.4703175861706619,1.8023171741833472,0.0978411039178404,1.234158484094845,-0.9371093499755858,48.695621887081295,-8.764453805179677,0.5681586900885021,3,-0.5450000762939418,-0.5850000381469691,-0.9937496185302699,-1.582499504089352,-3.2299995422363246,3,-0.116211344479208,-1.4242406727740369,22.690000534057614,7.714213702810588,22.489999771118164,1.8947392196919124,22.61000061035156,-0.116211344479208 6226,2023-03-03,22.5,22.8799991607666,22.34000015258789,22.420000076293945,913349.0,0.007613080021261931,-3.4999960263532253,-0.4999999999999889,64.53201854731492,60.017222974945525,-0.497785427148834,-0.9034157766183597,-1.6598043664622395,-1.5292789939666918,11.384419787412606,0.5499992370605504,0.1857949796144851,0.7814998626708984,-0.406887480566855,1.9698872059086519,0.1873061910520235,1.3756935342897734,-0.9543984760131856,55.31916620504798,-4.556685847325895,0.5941936716188762,3,-0.7150001525878906,-0.755000114440918,-1.1637496948242188,-1.7524995803833008,-3.25,4,-0.12911114162868942,2.8571525885557603,22.32999992370605,-1.4242406727740369,22.690000534057614,7.714213702810588,22.489999771118164,-0.12911114162868942 6227,2023-03-06,22.25,22.54999923706055,22.0,22.53000068664551,960480.0,-0.011111111111111072,2.4375189991118305,-3.500011920940368,67.87562513804798,62.25489096361969,-0.17529441744605379,-0.6098628962504478,-1.3395786839561445,-1.252029264889778,11.580017925331031,0.5499992370605504,0.3175082187089089,0.4839998245239272,-0.7098863815020628,1.6778860305499173,-0.1129432784890696,1.080942927536924,-0.5669586207824722,29.34787341011102,-35.27849384217407,0.5969431030129952,3,-0.4650001525878906,-0.505000114440918,-0.8187499046325684,-1.5024995803833008,-3.4150009155273438,0,-0.12067413330078136,-3.4999960263532253,22.5,2.8571525885557603,22.32999992370605,-1.4242406727740369,22.690000534057614,-0.12067413330078136 6228,2023-03-07,21.61000061035156,22.21999931335449,21.59000015258789,22.21999931335449,1175688.0,-0.02876401751228952,1.065575410784348,2.178561453941022,58.61297815979732,63.61188921509891,0.5543549171989568,0.047537994789369264,-0.6350201725903766,-0.5968473416902746,11.698610796740718,0.6599998474121094,0.3915754619832903,-0.1654995918273947,-1.3507861511830725,1.0197869675282831,-0.7581428715052319,0.42714368785044243,1.3099994659423864,1.5267531234663871,-66.96099362759449,0.5926432796778385,3,0.4099998474121129,0.13499927520752308,-0.11375045776366832,-0.8625001907348597,-2.784999847412106,1,-0.10874596552968296,2.4375189991118305,22.25,-3.4999960263532253,22.5,2.8571525885557603,22.32999992370605,-0.10874596552968296 6229,2023-03-08,21.68000030517578,21.76000022888184,21.290000915527344,21.51000022888184,864968.0,0.0032392268786280987,1.848481345548034,-0.27868924221815156,54.54546306610619,63.228748149473724,0.627119540571897,-0.01620419862447875,-0.6199406687020677,-0.6638770288696065,10.73339959594736,0.46999931335449574,0.445033097766391,-0.09999990463256836,-1.2830023331174019,1.0830025238522651,-0.6915011188749851,0.4915013096098484,1.213399772644042,24.52829056989001,-43.26984478686396,0.5915012142424175,3,0.4250001907348633,0.06499958038330078,-0.24375009536743164,-0.932499885559082,-2.6499996185302734,2,-0.15336719170366697,1.065575410784348,21.61000061035156,2.4375189991118305,22.25,-3.4999960263532253,22.5,-0.15336719170366697 6230,2023-03-09,21.290000915527344,22.1200008392334,21.15999984741211,21.68000030517578,1001443.0,-0.017988901483333097,-1.9538422714414827,-2.2941130271853636,47.540994590634796,61.10367155992731,1.0262798820692893,0.3749021434841069,-0.15376498077552014,-0.2685148496041556,9.82421747647446,0.9600009918212891,0.5019124360570544,-0.47849931716918803,-1.6765200085304315,0.7195213741920554,-1.0775096628498098,0.1205110285114337,1.5392631958007819,7.558204651936459,-56.95088363585466,0.5990103456806225,3,0.7499990463256836,0.4549989700317383,0.01624917984008789,-0.5425004959106445,-2.3100013732910156,3,-0.1277595633506694,1.848481345548034,21.68000030517578,1.065575410784348,21.61000061035156,2.4375189991118305,22.25,-0.1277595633506694 6231,2023-03-10,21.07999992370605,21.13999938964844,20.65999984741211,20.90999984741211,894120.0,-0.00986383197701668,2.310352992245558,-0.43589831370553495,43.15545284690498,58.5319020004095,1.1275409779460333,0.5932677801013817,0.14459904988450845,-0.07603307114230518,9.944858467334855,0.6300010681152344,0.5807534964751255,-0.6745002746582074,-1.8988751059143212,0.5498745565979064,-1.2866876902862643,-0.06231285903015049,1.6491083317871151,22.222233435327514,-37.428924588619196,0.6121874156280576,3,0.6999998092651403,0.6649999618530309,0.2262501716613805,-0.3324995040893519,-2.0300006866455043,4,-0.09392787236254518,-1.9538422714414827,21.290000915527344,1.848481345548034,21.68000030517578,1.065575410784348,21.61000061035156,-0.09392787236254518 6232,2023-03-13,20.3799991607666,21.489999771118164,20.229999542236328,21.46999931335449,1716117.0,-0.03320686743230228,1.2300867927203492,-6.4117627259366765,39.157891862611535,55.938335165448294,1.6516374996409446,1.285124269905019,0.8960245864418361,0.6079483024666743,9.773118252023497,1.260000228881836,0.5470972221043198,-1.3275010108947747,-2.6868334763112856,0.03183145452173619,-2.0071672436030283,-0.647834778186521,2.1835804220800803,7.5376701398307295,-49.297993502034814,0.6796662327082554,3,1.1850004196166992,1.1950006484985352,0.9112510681152344,0.36750125885009766,-1.6949996948242152,0,-0.05544647729632668,2.310352992245558,21.07999992370605,-1.9538422714414827,21.290000915527344,1.848481345548034,21.68000030517578,-0.05544647729632668 6233,2023-03-14,21.479999542236328,21.670000076293945,19.915000915527344,20.5,2727880.0,0.05397450572948648,1.5808799605066812,-0.899082022979176,52.57547828520305,54.48187263711587,0.4395224738768846,0.24576723488047847,-0.12484633752836416,-0.5053504135374212,10.393353483269278,1.7549991607666016,0.44347767593951914,-0.2580005645751946,-1.5645608581448656,1.0485597289944764,-0.9112807113600283,0.3952795822096391,0.8502220365493187,70.97499686433603,12.491293224093774,0.6532801467848347,3,-0.08249950408935547,-0.062499046325683594,-0.14374923706054688,-0.7324991226196289,-3.020000457763672,1,-0.12313782654244387,1.2300867927203492,20.3799991607666,2.310352992245558,21.07999992370605,-1.9538422714414827,21.290000915527344,-0.12313782654244387 6234,2023-03-15,20.559999465942386,22.3700008392334,20.459999084472656,21.5,2611433.0,-0.04283054450187196,-2.3508764591618716,-0.9591846664668455,38.316153004662205,51.81245061125366,1.1461362541919975,1.2055225778114256,0.8660301287264964,0.39682458573717483,10.747389388456794,1.9100017547607422,0.30321320270780205,-1.164000606536863,-2.516276320120795,0.18827510704706896,-1.8401384633288274,-0.48786274974489885,-0.6449985504150426,26.27285419387534,-26.033672110523376,0.6761378567919656,3,0.8375005722045863,0.8575010299682582,0.8012504577636683,0.18750095367431285,-1.8949985504150426,2,-0.08438709864156158,1.5808799605066812,21.479999542236328,1.2300867927203492,20.3799991607666,2.310352992245558,21.07999992370605,-0.08438709864156158 6235,2023-03-16,19.93000030517578,20.920000076293945,19.489999771118164,20.81999969482422,2359247.0,-0.03064198332350143,1.6238534036544094,0.9468073234029551,27.73973061322866,47.72441861857742,1.5644078725479709,1.820155030970838,1.5536316446915883,0.9850356803512668,11.041039937453398,1.4300003051757812,0.16063228657931816,-1.7249998092651353,-3.2902745895845165,-0.15972502894575413,-2.5076371994248277,-0.9423624191054429,2.440000534057617,15.277790655319713,-31.4320013031438,0.7826373901596909,3,1.0899991989135742,1.2749996185302734,1.388749599456787,0.817500114440918,-1.9750003814697266,3,-0.045158033354196436,-2.3508764591618716,20.559999465942386,1.5808799605066812,21.479999542236328,1.2300867927203492,20.3799991607666,-0.045158033354196436 6236,2023-03-17,19.489999771118164,20.1200008392334,19.395000457763672,19.95499992370605,2335832.0,-0.022077296905176125,-1.2137457484974141,0.5224724398648957,24.838713746163435,42.94253957503469,1.7126409335847192,2.2154370799123058,2.020390690478397,1.388089255589179,10.889916496844165,0.7250003814697266,-0.04195894305165382,-2.064500331878662,-3.905501250152195,-0.22349941360512915,-2.9850007910154304,-1.1439998727418939,2.8800010681152344,3.19325382094775,-36.91259879087099,0.9205004591367673,3,1.392500877380371,1.6675004959106445,1.8512506484985352,1.2575006484985352,-1.4050006866455078,4,-0.02616727731508728,1.6238534036544094,19.93000030517578,-2.3508764591618716,20.559999465942386,1.5808799605066812,21.479999542236328,-0.02616727731508728 6237,2023-03-20,19.309999465942386,19.354999542236328,18.420000076293945,19.209999084472656,1916506.0,-0.00923552115390558,8.84207197711188,-0.21505451323659427,24.600645207681595,39.16339146924404,1.6000022793119761,2.3289744279229474,2.21255321047531,1.5370656899225494,11.013378028422787,1.0699996948242188,-0.22935928103716208,-2.1265006065368617,-4.221359653774169,-0.0316415592995547,-3.173930130155515,-1.0790710829182082,2.9410013580322243,22.531625765715916,-11.882159815711233,1.0474295236186526,3,1.0850009918212855,1.360000610351559,2.0462503433227504,1.4375009536743129,-1.375,0,-0.013464538377663371,-1.2137457484974141,19.489999771118164,1.6238534036544094,19.93000030517578,-2.3508764591618716,20.559999465942386,-0.013464538377663371 6238,2023-03-21,20.290000915527344,20.38999938964844,19.524999618530273,19.61000061035156,1361718.0,0.050750982738938744,-1.0352880986253747,6.7999771119035115,32.95455499867383,36.76440168397378,0.46161123927839043,1.3288964812600383,1.2618328857469123,0.5296676735467472,11.163419708040134,1.0799999237060547,-0.43830720921445376,-1.0904992103576667,-3.2473049238146636,1.0663065030993302,-2.168902067086165,-0.012096353629168277,1.731139863586428,47.341784254284775,18.79793061017818,1.078402856728498,3,0.10499954223632812,0.37999916076660156,1.234999179840088,0.45749950408935547,-2.200000762939453,1,-0.07910307428112029,8.84207197711188,19.309999465942386,-1.2137457484974141,19.489999771118164,1.6238534036544094,19.93000030517578,-0.07910307428112029 6239,2023-03-22,19.170000076293945,20.309999465942386,19.170000076293945,20.309999465942386,1363740.0,-0.0551996445883004,-1.0000000000000062,-1.6764689382804663,29.743598647054597,34.7869132457982,1.3277532641554224,2.4135485057127397,2.399348828774521,1.610052227388369,12.124710274668939,1.139999389648441,-0.6895444687663712,-2.1095000267028823,-4.482244473158829,0.26324441975306456,-3.2958722499308557,-0.9231278034749089,2.635072260650638,30.0,3.8397584365312625,1.1863722232279728,3,1.2250003814697266,1.5,2.3500003814697266,1.577500343322754,-1.5499992370605469,2,-0.03703708862783428,-1.0352880986253747,20.290000915527344,8.84207197711188,19.309999465942386,-1.2137457484974141,19.489999771118164,-0.03703708862783428 6240,2023-03-23,19.32999992370605,19.46999931335449,18.95499992370605,19.13500022888184,1364019.0,0.008346366550616935,1.1684254485295622,-0.1710524554617057,29.65340868051429,33.28668611619924,0.9616130025558824,2.160324453892514,2.239096882723839,1.4048967904236065,12.441883895034692,0.5149993896484375,-0.8714854577293991,-1.8200001716613805,-4.324606777293301,0.68460643397054,-3.0723034744773408,-0.5676968688454203,2.2719680775994924,46.19290175601975,22.741175201745676,1.2523033028159594,3,1.0650005340576207,1.3400001525878942,2.1900005340576207,1.417500495910648,-1.5799999237060511,3,-0.03440243201259208,-1.0000000000000062,19.170000076293945,-1.0352880986253747,20.290000915527344,8.84207197711188,19.309999465942386,-0.03440243201259208 6241,2023-03-24,19.11000061035156,19.155000686645508,18.700000762939453,19.01499938964844,1858466.0,-0.011381237155861923,3.9188815803039363,0.4871865096443336,29.768050739392308,32.243370435841555,0.9753489749102151,2.2250482319580698,2.4566048750592806,1.6032308942502986,11.93204193091498,0.629999160766598,-1.057271721722035,-1.8689994812011754,-4.442932941408305,0.7049339790059541,-3.15596621130474,-0.5820327510976107,2.3010493154532874,35.025420028329215,11.810609882841867,1.2869667301035652,3,1.284999847412113,1.5599994659423864,2.4899992942810094,1.6374998092651403,-1.9999999999999964,4,-0.060439594440403144,1.1684254485295622,19.32999992370605,-1.0000000000000062,19.170000076293945,-1.0352880986253747,20.290000915527344,-0.060439594440403144 6242,2023-03-27,18.674999237060547,19.420000076293945,18.34499931335449,19.309999465942386,1364854.0,-0.022763022469783678,1.5146174043594638,-6.684127047864334,30.575779134450457,29.798959419091265,1.2773934842009673,2.4771379867627665,2.87659410062993,2.0149352923006205,11.418520362307744,1.0750007629394567,-1.206473756239479,-2.107250785827638,-4.756716645730805,0.5422150740755285,-3.4319837157792215,-0.7825178558760548,2.5565876977736437,16.136914982619462,-9.415581217596841,1.3247329299515835,3,1.6825008392333984,1.9575004577636719,2.9925007820129395,2.0725011825561523,-1.0099983215332031,0,-0.031593048283345304,3.9188815803039363,19.11000061035156,1.1684254485295622,19.32999992370605,-1.0000000000000062,19.170000076293945,-0.031593048283345304 6243,2023-03-28,18.850000381469727,19.075000762939453,18.73500061035156,18.899999618530273,616333.0,0.009370878262842997,-1.4285831062669938,0.07873892761989966,31.527429072703015,29.044656759984687,0.7711933856837554,2.124372753010185,2.6357569732972372,1.8124684726976952,11.431426982755271,0.40000152587890625,-1.3281889571512622,-1.7502496719360359,-4.405854631247326,0.9053552873752544,-3.078052151591681,-0.42244719228039074,2.150659543646089,25.69979790842018,0.01701349107449701,1.3278024796556445,3,0.7824993133544922,1.7824993133544922,2.8174996376037598,1.8975000381469727,-1.0200004577636719,1,-0.0485411616451118,1.5146174043594638,18.674999237060547,3.9188815803039363,19.11000061035156,1.1684254485295622,19.32999992370605,-0.0485411616451118 6244,2023-03-29,19.309999465942386,19.34000015258789,18.82999992370605,18.95499992370605,914669.0,0.024403133960933854,1.4578270061586713,-7.10009918364247,37.19275484368758,30.09499278559123,0.12877734216328918,1.4737278165774406,2.101336970550836,1.3222902655892455,11.017257224372539,0.5100002288818395,-1.3698819656362922,-1.1212505340576122,-3.643763826314302,1.4012627581990778,-2.382507180185957,0.14000611207073277,1.4782076102325235,85.77779134114647,55.41461321975018,1.2612566461283454,3,0.05749988555907848,1.3225002288818324,2.2550005912780726,1.4375009536743129,-1.774999618530277,2,-0.06317966582579371,-1.4285831062669938,18.850000381469727,1.5146174043594638,18.674999237060547,3.9188815803039363,19.11000061035156,-0.06317966582579371 6245,2023-03-30,19.73500061035156,20.020000457763672,19.200000762939453,19.31999969482422,1323791.0,0.02200938146884779,-1.503820528351116,1.1690181708771332,41.535567046319585,31.950198707830804,-0.3651978570308003,0.8899773853674553,1.6382017544573237,0.8785359200929328,10.968745834522775,0.8199996948242188,-1.578991758070888,-0.5664994239807157,-2.940366315502555,1.8073674675411233,-1.7534328697416335,0.620434021780202,0.8577498447977163,82.98509536167273,49.460924300794474,1.1869334457609193,3,-0.3675012588500941,0.8974990844726598,1.8099994659423864,1.0124998092651403,-1.9050006866455043,3,-0.10716998762132213,1.4578270061586713,19.309999465942386,-1.4285831062669938,18.850000381469727,1.5146174043594638,18.674999237060547,-0.10716998762132213 6246,2023-03-31,19.59499931335449,20.0,19.520000457763672,19.75,617488.0,-0.007094060940825875,-2.147554516062461,-0.37349480650796285,44.685177963103065,34.18181345843319,-0.23326651947264665,0.8444814774903726,1.7350768792893625,0.9943087164832995,10.576205778614101,0.4799995422363281,-1.6354445219583944,-0.5612506866455114,-2.713908715999832,1.5914073427088091,-1.6375797013226716,0.5150783280316489,0.8179310504512038,74.62681468441073,36.25340565399891,1.076329014677161,3,-0.2274999618530238,1.0375003814697301,1.9100008010864293,1.1525011062622106,-3.4249992370605433,4,-0.09415664087811804,-1.503820528351116,19.73500061035156,1.4578270061586713,19.309999465942386,-1.4285831062669938,18.850000381469727,-0.09415664087811804 6247,2023-04-03,19.565000534057614,19.71999931335449,19.3799991607666,19.614999771118164,529509.0,-0.0015309405638218587,1.6154026732397702,0.32257429397651216,34.83770633858474,34.39105249620107,-0.18248179098388917,0.6988431175910961,1.7142641209223086,1.0084405312821545,10.664585887291926,0.3400001525878871,-1.5737507108290707,-0.4569994926452665,-2.382808936722096,1.4688099514315631,-1.4199042146836796,0.5059052293931465,0.6824953457119811,64.59144142138291,29.08852082451604,0.9629047220384145,4,-0.23750114440917613,1.0674991607666051,2.139999389648441,1.1824998855590856,-2.9700012207031214,0,-0.12547916466613585,-2.147554516062461,19.59499931335449,-1.503820528351116,19.73500061035156,1.4578270061586713,19.309999465942386,-0.12547916466613585 6248,2023-04-04,19.26000022888184,19.645000457763672,19.13999938964844,19.63500022888184,971442.0,-0.015589077273207685,1.5569644702405951,7.500114442663692,38.59650707860006,35.37470898859501,-0.04352964059417275,0.8630071673534765,1.980947254723798,1.2790333762174164,11.358486936608243,0.5050010681152308,-1.4527647208296273,-0.644499778747555,-2.4450433995418166,1.1560438420467065,-1.5447715891446876,0.2557720316495775,0.8352959255745454,36.13446320982637,-0.5138571572674309,0.9002718103971311,4,-0.07750034332275746,1.3624992370605433,2.4849996566772425,1.4875001907348597,-2.569999694824226,1,-0.08281408589822714,1.6154026732397702,19.565000534057614,-2.147554516062461,19.59499931335449,-1.503820528351116,19.73500061035156,-0.08281408589822714 6249,2023-04-05,18.354999542236328,19.05500030517578,18.045000076293945,18.76499938964844,2907214.0,-0.04698861245538277,1.0404010434527962,1.093332926432301,36.82009076097223,36.17100699753478,0.8199299058319163,1.5875283706505456,2.8424497881044033,2.1508806352706102,12.58152177244402,1.2150001525878942,-1.3331474123891454,-1.383250427246093,-3.105859598872069,0.3393587443798829,-2.244555013059081,-0.5219458414331051,1.600272864931906,15.696172459049956,-22.678197001789947,0.8613045858129886,4,0.6775007247924805,2.1175003051757812,3.390000343322754,2.392500877380371,-1.7849998474121058,2,-0.028602540540641597,1.5569644702405951,19.26000022888184,1.6154026732397702,19.565000534057614,-2.147554516062461,19.59499931335449,-0.028602540540641597 6250,2023-04-06,18.56999969482422,18.899999618530273,18.51000022888184,18.565000534057614,900022.0,0.011713438188497793,-5.782611580117452,-0.012193079578344793,42.000007297674436,37.53011328178835,0.5428756544990314,1.220900540089005,2.5578283332958307,1.9172127728491901,13.654136307478804,0.5450000762939453,-1.3331414825070595,-1.0322502136230476,-2.666232985867687,0.6017325586215918,-1.8492415997453655,-0.21525882750072967,1.1942454792565869,26.854201484317304,-15.31062412305516,0.8169913861223195,4,0.46250057220458984,1.8924999237060547,3.195000171661377,2.1775007247924805,-1.8050003051757812,3,-0.05573504924184691,1.0404010434527962,18.354999542236328,1.5569644702405951,19.26000022888184,1.6154026732397702,19.565000534057614,-0.05573504924184691 6251,2023-04-11,19.100000381469727,19.2549991607666,18.905000686645508,18.905000686645508,754980.0,0.028540694418709656,-2.5897335576509253,39.006486073989834,48.278697751206906,39.49710423920574,0.012636076199619595,0.5638673457054963,1.9629295582809299,1.3791010103077177,14.666999030655514,0.6849994659423828,-1.191176479477427,-0.40324954986572337,-1.8938879256774293,1.0873888259459825,-1.1485687377715763,0.3420696380401296,0.4923202828323916,62.985121535171665,17.579352731297895,0.7453191879058528,4,-0.06750011444091797,1.3624992370605469,2.664999485015869,1.6475000381469727,-2.395000457763672,1,-0.06649216923554568,-5.782611580117452,18.56999969482422,1.0404010434527962,18.354999542236328,1.5569644702405951,19.26000022888184,-0.06649216923554568 6252,2023-04-12,19.25,19.420000076293945,19.059999465942386,19.200000762939453,580885.0,0.007853383012274673,-1.1818097748185394,0.25640674517782386,40.13282663771261,40.4532595242068,-0.052771661423633986,0.34242681171148703,1.7610095716106962,1.21922546974195,15.189227386635674,0.36000061035155895,-1.0520475611450344,-0.19674997329711985,-1.6321017223448777,1.238601775750638,-0.9144258478210006,0.5209259012267609,0.18758860550130052,75.31247727573461,28.90606985380611,0.7176758745238798,4,-0.2174997329711914,1.047499656677246,2.5149998664855957,1.4975004196166992,-2.604999542236328,2,-0.15999999603667814,-2.5897335576509253,19.100000381469727,-5.782611580117452,18.56999969482422,1.0404010434527962,18.354999542236328,-0.15999999603667814 6253,2023-04-13,18.834999084472656,19.270000457763672,18.780000686645508,19.270000457763672,888242.0,-0.021558489118303603,1.2528653986126823,-8.700160219729915,46.33077028817439,41.468594573594224,0.4021700128130874,0.5787854401942099,2.120131606121859,1.6296608900637928,15.505413071399216,0.48999977111816406,-0.903400356180331,-0.4795008659362807,-1.5726805377778241,0.6136788059052627,-1.0260907018570542,0.06708896998449276,0.5850009918212891,57.45447332208807,8.602110005432841,0.5465898359207718,4,0.19750118255615234,1.3725013732910156,2.9300007820129395,1.912501335144043,-2.309999465942383,3,-0.11892752216615676,-1.1818097748185394,19.25,-2.5897335576509253,19.100000381469727,-5.782611580117452,18.56999969482422,-0.11892752216615676 6254,2023-04-14,18.825000762939453,19.1299991607666,18.774999618530273,18.850000381469727,912537.0,-0.0005308373782425546,-4.67990600729359,0.057470205993002024,44.28087386320585,41.773628664359364,0.3756387696579431,0.4765715097995624,2.0871674048028517,1.622055844892735,16.699092193452977,0.3549995422363281,-0.7276768241593281,-0.4027492523193352,-1.3446709064838451,0.5391724018451747,-0.8737100794015902,0.06821157476291972,0.5949993133544922,34.61544910731851,-13.971309468215395,0.4709608270822553,4,0.19749927520751953,1.3824996948242188,3.057499408721924,1.922499656677246,-2.230001449584961,4,-0.11341302217022953,1.2528653986126823,18.834999084472656,-1.1818097748185394,19.25,-2.5897335576509253,19.100000381469727,-0.11341302217022953 6255,2023-04-17,19.030000686645508,19.1200008392334,18.934999465942386,19.0,0.0,0.01088976974224809,-1.3124918044512843,-1.20004577706569,49.09091066722908,42.26315452037336,0.06718281951782856,0.21153421448731535,1.845536956982997,1.4057350640426591,17.002819317735245,0.2950000762939453,-0.5575228428864065,-0.1527493476867683,-1.0376789938805082,0.7321802985069716,-0.5952141707836383,0.2897154754101017,0.2524993896484382,39.53502126174719,-10.322375350130336,0.44246482309686985,4,-0.14750099182128906,1.177499771118164,2.8949995040893555,1.7174997329711914,-2.760000228881836,0,-0.12926962181076618,-4.67990600729359,18.825000762939453,1.2528653986126823,18.834999084472656,-1.1818097748185394,19.25,-0.12926962181076618 6256,2023-04-18,18.979999542236328,19.299999237060547,18.959999084472656,19.0,870006.0,-0.002627490415398115,-10.333079026002924,-0.6666666666666666,53.798257307063416,44.36988240575988,0.023213148363371516,0.2333314031035698,1.8562818326864665,1.4347487204738698,17.14171145795201,0.3400001525878906,-0.4702072712286949,-0.1772504806518569,-1.054258267150555,0.6997573058468411,-0.6157543739012041,0.26125341259749035,-0.9349994659423828,31.78291135122987,-21.417061202766583,0.43850389324934835,4,-0.13499927520751953,1.2275009155273438,2.9125003814697266,1.767500877380371,-2.85000038146973,1,-0.11670180221336857,-1.3124918044512843,19.030000686645508,-4.67990600729359,18.825000762939453,1.2528653986126823,18.834999084472656,-0.11670180221336857 6257,2023-04-19,19.049999237060547,19.049999237060547,18.68000030517578,19.0,750313.0,0.0036880767393301372,13.800183108262761,-2.499904634751097,52.55752897485667,45.92110706089951,-0.14250823314408834,0.1505744466352965,1.750576083502537,1.339484700753058,16.58295204635341,0.3699989318847656,-0.45315352826690614,-0.09425077438354634,-0.9694311114399454,0.7809295626728527,-0.5318409429117459,0.3433393941446532,-0.9798991775512711,59.677349888327626,2.8749132618532016,0.4375901685281988,4,-0.31749916076660156,1.157501220703125,2.71250057220459,1.6975011825561523,-2.894998550415039,2,-0.12309708174646261,-10.333079026002924,18.979999542236328,-1.3124918044512843,19.030000686645508,-4.67990600729359,18.825000762939453,-0.12309708174646261 6258,2023-04-20,18.684999465942386,19.03499984741211,18.6200008392334,19.0,666188.0,-0.019160093739430506,1.155837721883964,-6.300106813153206,41.808655307575364,46.47539201052208,0.1479038198389233,0.41019734864901025,2.071023711951913,1.6771605529791742,17.194915702770963,0.42999839782714844,-0.47369190212094026,-0.3790004730224581,-1.0909410978287752,0.33294015178385905,-0.7349707854256167,-0.023030160619299522,-0.5903014228820851,9.558644096321856,-41.7784178080899,0.35597031240315835,4,0.28000068664550426,1.5225009918212855,2.8850002288818324,2.062500953674313,-2.3299999237060582,3,-0.10917843545551453,13.800183108262761,19.049999237060547,-10.333079026002924,18.979999542236328,-1.3124918044512843,19.030000686645508,-0.10917843545551453 6259,2023-04-21,18.459999084472656,18.665000915527344,18.36000061035156,18.65999984741211,872740.0,-0.012041765475018784,1.9047247098145694,0.6349219804905885,32.36513231136783,45.4048503453769,0.4351224863565015,0.6105838966768431,2.242458408945833,1.8794784297499838,17.644267025389226,0.3249988555908274,-0.43220200963127553,-0.5685008049011238,-1.327441664621844,0.19044005481959658,-0.9479712347614857,-0.1890303750407618,-0.3411950175323497,10.638151086581917,-35.17978808813618,0.379470429860361,4,0.43000125885009766,1.7475013732910156,2.9475011825561523,2.3775014877319336,-3.229999542236328,4,-0.10482121137102207,1.155837721883964,18.684999465942386,13.800183108262761,19.049999237060547,-10.333079026002924,18.979999542236328,-0.10482121137102207 6260,2023-04-24,18.665000915527344,18.665000915527344,18.239999771118164,18.450000762939453,450932.0,0.011105191832166517,2.9534962119195898,-1.0749966621526255,37.3641598004749,44.19212390640668,0.27380753925464774,0.37229535448629747,1.9874252688655787,1.6546719636223273,17.98729055664403,0.4250011444091797,-0.40397737854504356,-0.3302490234374993,-1.091836891661142,0.4313388447861435,-0.7110429575493207,0.0505449106743221,-0.5225729451846313,40.09446778648481,-1.9934468983292533,0.38079393411182144,4,0.16499900817871094,0.8174991607666016,2.742499351501465,2.222498893737793,-3.6150007247924787,0,-0.1109028395734406,1.9047247098145694,18.459999084472656,1.155837721883964,18.684999465942386,13.800183108262761,19.049999237060547,-0.1109028395734406 6261,2023-04-25,17.954999923706055,18.614999771118164,17.719999313354492,18.614999771118164,1739915.0,-0.038039161907066465,1.7121232263098576,-3.069764553503309,31.53670898701519,43.236999722995854,0.8988315005245013,1.044902643189367,2.6432712033501105,2.3440514004283415,18.323469853154574,0.9450016021728516,-0.30655032137450533,-0.9824999809265123,-1.8718909532956118,-0.09310900855741266,-1.427195467111062,-0.5378044947419625,1.3449993133544922,17.669219837000558,-20.681026793977818,0.4446954861845496,4,0.5549993515014648,1.0999994277954102,3.1574997901916504,2.932499885559082,-2.979999542236328,1,-0.09384569607921145,2.9534962119195898,18.665000915527344,1.9047247098145694,18.459999084472656,1.155837721883964,18.684999465942386,-0.09384569607921145 6262,2023-04-26,18.084999084472656,18.21999931335449,17.889999389648438,17.959999084472656,750534.0,0.0072402763196319775,-1.4905711982495269,-0.18939398318064907,35.961765551715516,42.08488808561154,0.6550876156288261,0.9153671609629228,2.460800573243631,2.1982884067892527,18.39625131662081,0.32999992370605113,-0.2590579807155038,-0.8230008125305162,-1.7852102734911455,0.13920864843011316,-1.3041055430108308,-0.3418960820502015,1.1834001541137695,27.756625314204737,-10.424713300529636,0.4811047304803143,4,0.4250001907348633,0.9700002670288086,2.9350013732910156,2.8725013732910156,-2.7499990463256836,2,-0.10810063713990314,1.7121232263098576,17.954999923706055,2.9534962119195898,18.665000915527344,1.9047247098145694,18.459999084472656,-0.10810063713990314 6263,2023-04-27,17.934999465942386,18.13999938964844,17.729999542236328,18.100000381469727,849263.0,-0.008294145762996252,2.3469521214479663,-1.3200073242187216,43.877553857540654,42.04007475164874,0.7420288820661192,1.046981754344241,2.5700108933321495,2.3342063309391037,18.528004105199255,0.4099998474121129,-0.30071016918418536,-0.9272503852844203,-1.9834878021155227,0.12898703154668212,-1.4553690936999715,-0.3991316768688691,1.3024317741394,22.751300325157352,-17.51936973199546,0.5281187084155511,4,0.5749998092651332,1.1199998855590785,2.5975008010864222,2.865000724792477,-2.449999809265142,3,-0.09924721674383108,-1.4905711982495269,18.084999084472656,1.7121232263098576,17.954999923706055,2.9534962119195898,18.665000915527344,-0.09924721674383108 6264,2023-04-28,18.09000015258789,18.11000061035156,17.200000762939453,17.940000534057614,1641779.0,0.008642358029608,8.57891883752479,-0.9090835529662408,42.878350874889335,41.349790330277656,0.5272500199117651,0.8389066316656226,2.376148202561758,2.161251823454009,19.175198984250454,0.9099998474121058,-0.3041002822433896,-0.71124973297119,-1.7990527333959498,0.3765532674535699,-1.2551512331835717,-0.16734823275880828,1.1170824489593514,60.75080525256418,18.007134055874303,0.5439015002123805,4,0.15999984741210938,0.6649999618530273,2.442500114440918,2.7100000381469727,-3.005000114440918,4,-0.09590937510873154,2.3469521214479663,17.934999465942386,-1.4905711982495269,18.084999084472656,1.7121232263098576,17.954999923706055,-0.09590937510873154 6265,2023-05-02,17.6200008392334,18.364999771118164,17.569999694824222,18.149999618530273,830522.0,-0.025981166909346598,-1.5238054870997018,-3.533334181045909,27.64352072209533,38.443708487503415,0.867426456812133,1.204064215013755,2.785871027586758,2.6335343999845584,20.494317952338925,0.7950000762939418,-0.33657716756306755,-1.0754990577697754,-2.191935653045398,0.04093753750584739,-1.6337173554075868,-0.517280760131964,1.5067984887695332,29.682004995504585,-10.067462693769372,0.5582182976378123,5,0.5049991607666016,0.9899997711181641,2.91249942779541,3.179999351501465,-2.0250005722045916,1,-0.13564138383440927,8.57891883752479,18.09000015258789,2.3469521214479663,17.934999465942386,-1.4905711982495269,18.084999084472656,-0.13564138383440927 6266,2023-05-03,17.75,17.860000610351562,17.510000228881836,17.834999084472656,712600.0,0.007377931587672748,4.185108787793162,0.16037600046064374,27.20365376008455,35.62661124141763,0.6086047333899884,0.9789463094649875,2.589737987256761,2.5038832048096893,21.904961513880224,0.35000038146972656,-0.3596045038931983,-0.8532499313354478,-1.9616119679925852,0.2551121053216896,-1.4074309496640147,-0.2990689130068809,1.2997273854003915,47.21027513322801,11.465263089625942,0.554181018328568,5,0.36750030517578125,0.8600006103515625,2.7825002670288086,3.0500001907348633,-2.060000419616699,2,-0.15211266531071188,-1.5238054870997018,17.6200008392334,8.57891883752479,18.09000015258789,2.3469521214479663,17.934999465942386,-0.15211266531071188 6267,2023-05-04,17.110000610351562,17.924999237060547,16.90999984741211,17.799999237060547,1396884.0,-0.0360563036421655,1.159576324493233,8.117718337671663,25.462321854149337,33.810351968814736,1.0554694344836903,1.5026338016248673,3.1493226621387436,3.1361215676286136,23.440708613144125,1.0149993896484375,-0.4474550161093127,-1.3704993247985833,-2.5703847142333593,-0.1706139353638072,-1.9704420195159713,-0.7705566300811952,1.8657377101503911,13.745757623823637,-18.45782565880691,0.5999426947173876,5,0.6774997711181641,1.3549995422363281,3.422499656677246,3.689999580383301,-1.6600008010864276,3,-0.12478083884989222,4.185108787793162,17.75,-1.5238054870997018,17.6200008392334,8.57891883752479,18.09000015258789,-0.12478083884989222 6268,2023-05-05,17.665000915527344,17.7450008392334,16.969999313354492,17.135000228881836,1391532.0,0.03243718792388628,1.24637949574164,-0.7681184659357914,35.714292425573475,34.18248087039314,0.380589658876346,0.8664359746359729,2.527080683878488,2.586647886938785,24.817904319214236,0.7750015258789062,-0.5525976081850033,-0.7357490539550788,-1.9294968281209393,0.4579987202107816,-1.3326229410380073,-0.1388751668721504,1.18679309658922,51.89011049513724,19.16577914785624,0.5968738870829295,5,0.12249946594238281,0.7999992370605469,2.8299989700317383,3.097498893737793,-1.9350013732910156,4,-0.13189927860871642,1.159576324493233,17.110000610351562,4.185108787793162,17.75,-1.5238054870997018,17.6200008392334,-0.13189927860871642 6269,2023-05-08,17.829999923706055,17.905000686645508,17.6299991607666,17.760000228881836,868388.0,0.009340447190901546,1.5,0.13207472478434393,35.07461907595135,33.92808745655719,0.13055674556680685,0.6957606663360494,2.3024632483765473,2.4293087673503635,25.18128432417,0.27500152587890625,-0.6633996997031097,-0.5445000648498528,-1.7652670013318144,0.6762668716321087,-1.1548835330908318,0.0658834033911262,0.9052864385282433,63.23024910892075,30.071668292384444,0.6103834682409804,5,-0.06750011444091797,0.6350002288818359,2.302499771118164,2.932499885559082,-1.9349994659423828,0,-0.1315199258027473,1.24637949574164,17.665000915527344,1.159576324493233,17.110000610351562,4.185108787793162,17.75,-0.1315199258027473 6270,2023-05-09,17.53499984741211,17.59000015258789,16.680000305175778,17.219999313354492,3643256.0,-0.016545152975672495,3.2823406919393587,4.500027247956403,33.05979013348309,34.09731869505362,0.277602322073232,0.9583822073151147,2.5096541002200823,2.729612562973415,25.842106235366213,1.149999618530277,-0.7123907361827371,-0.7877501487731919,-2.0602752559897226,0.48477495844333873,-1.4240127023814573,-0.1514875951649266,1.0907693239328573,68.67472094469765,33.8821803745572,0.6362625536082653,5,-0.012499809265136719,0.8150005340576172,2.4649996757507324,3.2274999618530273,-2.3949995040893537,1,-0.1397205492206901,1.5,17.829999923706055,1.24637949574164,17.665000915527344,1.159576324493233,17.110000610351562,-0.1397205492206901 6271,2023-05-10,17.829999923706055,17.895000457763672,17.565000534057614,17.600000381469727,1587905.0,0.01682350036276059,-1.2000050862759275,0.7301560390188373,36.41426085139118,34.14759595057314,-0.04134114444732262,0.5938030811006954,2.1087971385996127,2.4410467608997912,26.808416006541936,0.3600006103515625,-0.7027136092001385,-0.42925004959106516,-1.664675407384511,0.8061753082023806,-1.046962728487788,0.18846262930565771,0.6401077383453782,92.36952651753079,58.21627030756188,0.6177126788967221,5,-0.30749988555908203,0.5100002288818359,2.169999599456787,2.932499885559082,-2.274999618530275,2,-0.12535051409089926,3.2823406919393587,17.53499984741211,1.5,17.829999923706055,1.24637949574164,17.665000915527344,-0.12535051409089926 6272,2023-05-11,16.170000076293945,16.940000534057614,16.155000686645508,16.879999160766598,2242566.0,-0.09310150614218682,-1.121627333931305,-3.0869586850878057,28.262753189410063,32.41261809855863,1.4733921816672293,2.1199151509311775,3.6388891865363107,4.10308272194062,28.38200879580478,1.6749992370605469,-0.7778033881525097,-1.9352499008178725,-3.3976826008395165,-0.4728172007962286,-2.6664662508286945,-1.2040335508070505,2.156898997207435,0.8571079799107142,-34.903257324841725,0.7312163500108222,5,1.0900001525878906,1.7674999237060547,3.8299994468688965,4.472499847412106,-0.48999977111816584,3,-0.02968463164167512,-1.2000050862759275,17.829999923706055,3.2823406919393587,17.53499984741211,1.5,17.829999923706055,-0.02968463164167512 6273,2023-05-12,16.594999313354492,16.674999237060547,16.120000839233402,16.180000305175778,1456909.0,0.026283193262541582,-1.0747683542904958,-0.5845063990286021,34.41938032348766,31.472732481736223,0.936843704782806,1.6005577715061285,3.0901108384440406,3.679657705380521,29.78444044502234,0.5549983978271449,-0.7555247947997792,-1.3982506752014174,-2.9647629271665217,0.1682615767636868,-2.181506801183968,-0.6149945492188671,1.5147099214613,26.61056104905238,-11.818355147672179,0.7832561259825515,5,0.6475009918212891,1.287501335144043,3.385000228881836,4.037500381469727,-1.1349992752075195,4,-0.06899665872043403,-1.121627333931305,16.170000076293945,-1.2000050862759275,17.829999923706055,3.2823406919393587,17.53499984741211,-0.06899665872043403 6274,2023-05-15,16.690000534057614,16.90999984741211,16.5,16.674999237060547,1097167.0,0.005724689643504366,-1.2465759151359967,0.03614778999810676,33.19148065817991,32.08917247463451,0.695508285319189,1.4096817265719253,2.863434763248062,3.584164520281565,31.108999864421,0.4099998474121094,-0.7725115105891049,-1.1964994430542042,-2.81449375115627,0.4214948650478618,-2.0054965971052354,-0.38750228900317296,1.1809436932882917,32.11266576474992,-5.853354585243274,0.8089971540510325,5,0.332499504089359,1.0799999237060582,3.212499141693119,3.942499160766605,-1.3800001144409144,0,-0.057519530323699386,-1.0747683542904958,16.594999313354492,-1.121627333931305,16.170000076293945,-1.2000050862759275,17.829999923706055,-0.057519530323699386 6275,2023-05-16,16.569999694824222,16.860000610351562,16.475000381469727,16.65999984741211,1121044.0,-0.007189984145807404,-1.7500136239782016,-5.99949141767442,36.89687068387768,33.16619657727819,0.7273966891707033,1.4081316141764866,2.859257148768119,3.704008474767736,32.51108306556326,0.38500022888183594,-0.8348815857322904,-1.193500232696529,-2.8194768873202705,0.4324764219272126,-2.0064885600083997,-0.3805119053846582,1.0908313259481837,25.352053650773577,-14.554248499671331,0.8129883273118712,5,0.45250034332275035,1.2000007629394496,3.1825003623962367,3.912500381469723,-0.8549995422363317,1,-0.040736225074970434,-1.2465759151359967,16.690000534057614,-1.0747683542904958,16.594999313354492,-1.121627333931305,16.170000076293945,-0.040736225074970434 6276,2023-05-17,16.764999389648438,16.885000228881836,16.405000686645508,16.450000762939453,1242832.0,0.011768237683499994,-1.3703752543139176,-3.499978807273482,37.66355073548806,34.521888675204714,0.422400966258369,1.094812913740995,2.5343041739634806,3.5140558257079206,34.279813765787345,0.4799995422363281,-0.9090773032895925,-0.8877505302429185,-2.4658820779778026,0.6903810174919656,-1.6768163041103605,-0.09868475637547647,0.7109320093392881,78.65838908065787,35.67791157207884,0.7890657738674429,5,0.24750137329101562,1.0050010681152344,2.9825005531311035,3.717500686645508,-0.8449993133544922,2,-0.09692807071195231,-1.7500136239782016,16.569999694824222,-1.2465759151359967,16.690000534057614,-1.0747683542904958,16.594999313354492,-0.09692807071195231 6277,2023-05-18,16.704999923706055,17.075000762939453,16.569999694824222,16.899999618530273,1032980.0,-0.0035788528557555432,-1.1720468920482225,-0.619049349076597,38.30798541131653,34.81007678473173,0.46813937703808506,1.0225498377931928,2.46903328604456,3.5709807828333098,35.71310103022262,0.5050010681152308,-0.8939538519564074,-0.8305000305175767,-2.317343697396062,0.6563436363609085,-1.5739218639568193,-0.08707819707833409,0.6082198081111514,61.25645352959373,15.067863094187857,0.7434218334392433,5,0.30750083923339844,1.0650005340576172,3.0425000190734863,3.7775001525878906,-0.8549995422363281,3,-0.06884164165115092,-1.3703752543139176,16.764999389648438,-1.7500136239782016,16.569999694824222,-1.2465759151359967,16.690000534057614,-0.06884164165115092 6278,2023-05-19,16.645000457763672,17.040000915527347,16.645000457763672,16.75,863211.0,-0.003591707046776915,-6.523851044505063,0.5384600336476388,36.01161175296697,34.914187082177904,0.4115107573825405,0.9717011653372616,2.4211146455890145,3.6276853081123335,37.15955915428662,0.3950004577636754,-0.8929904655568706,-0.7884995460510247,-2.222258305347669,0.6452592132456196,-1.5053789256993468,-0.07162016640270252,0.5250330069434774,35.820857281943105,-8.173522592333455,0.7168793796483218,5,0.3625001907348633,1.0649995803833008,3.0199995040893555,3.8374996185302734,-0.7050008773803711,4,-0.057975375551148844,-1.1720468920482225,16.704999923706055,-1.3703752543139176,16.764999389648438,-1.7500136239782016,16.569999694824222,-0.057975375551148844 6279,2023-05-22,16.524999618530273,16.700000762939453,16.475000381469727,16.610000610351562,752294.0,-0.0072094224051179046,-1.432443578402565,0.8095367847411444,38.62926756999354,35.53301790845684,0.3653505856528625,0.9900650229085315,2.427321275975359,3.7527612266669657,38.45534877234334,0.22500038146972656,-0.8351878161863624,-0.8117504119873047,-2.214669646271723,0.5911688222971136,-1.5132100291295139,-0.11029079484509552,0.5500011444091797,17.91028630153755,-26.742219191018936,0.7014596171422091,5,0.4825010299682617,1.1850004196166992,3.095000743865967,3.957500457763672,-0.9849996566772461,0,-0.06444778244890648,-6.523851044505063,16.645000457763672,-1.1720468920482225,16.704999923706055,-1.3703752543139176,16.764999389648438,-0.06444778244890648 6280,2023-05-23,16.594999313354492,16.84000015258789,16.520000457763672,16.530000686645508,1031014.0,0.004235987681701747,-6.529485683511354,-0.7646808033209919,37.85488022610606,35.693086727869606,0.16538101481906153,0.7979456894255854,2.254567354348488,3.6852614123975016,39.59041436885886,0.31999969482421875,-0.8548713695498407,-0.6382506370544441,-1.9295628767122075,0.6530616026033211,-1.2839067568833258,0.007405482774437644,0.4450016021728551,28.358000757245787,-15.311220026127824,0.6456561198288823,5,0.0025014877319335938,1.1150007247924805,3.02000093460083,3.887500762939453,-0.9999990463256854,1,-0.07743289827699573,-1.432443578402565,16.524999618530273,-6.523851044505063,16.645000457763672,-1.1720468920482225,16.704999923706055,-0.07743289827699573 6281,2023-05-24,16.270000457763672,16.555000305175778,16.219999313354492,16.549999237060547,935587.0,-0.019584143961324796,1.310344373997033,-4.3077645401725455,40.540535896398254,37.057284806423844,0.274711646714227,1.043749690516968,2.477686893881611,4.017362381530084,40.3593986831323,0.375,-0.9002258854973597,-0.8789995193481452,-2.1917331137984775,0.433734075102187,-1.5353663165733096,-0.2226327221229809,0.6596004486084013,5.848077150448281,-39.88754877286059,0.6563667972251659,5,0.3275003433227539,1.4399995803833008,3.2749996185302734,4.212499618530273,-0.7100000381469727,2,-0.034111880120504146,-6.529485683511354,16.594999313354492,-1.432443578402565,16.524999618530273,-6.523851044505063,16.645000457763672,-0.034111880120504146 6282,2023-05-25,16.129999160766598,16.375,16.120000839233402,16.290000915527347,1092017.0,-0.00860487357455908,-1.833349228046824,0.5714373297002978,30.93165341315914,36.66975959416512,0.45644183910691893,1.085428109951824,2.5346480860840117,4.148554989947865,41.19992032267385,0.254999160766598,-0.9203798689746776,-0.9212508201599157,-2.23167037347622,0.3891687331563869,-1.576460596818066,-0.2660410435017653,0.7100009918212926,1.0867739895710071,-42.05811207906313,0.6552097766581516,5,0.46750164031982777,1.4550008773803746,3.3962512016296422,4.352500915527347,-0.17499923706054332,3,-0.013019162764957737,1.310344373997033,16.270000457763672,-6.529485683511354,16.594999313354492,-1.432443578402565,16.524999618530273,-0.013019162764957737 6283,2023-05-26,16.155000686645508,16.270000457763672,15.925000190734865,16.065000534057614,1002726.0,0.0015500016850418241,1.15625372529384,-0.5624947846507774,28.442750115373627,36.14212286718664,0.405059162963493,0.9699668165286326,2.38972314274519,4.12166660942016,41.986392486129546,0.3450002670288068,-0.985893099289008,-0.8072493553161628,-2.1066846204791254,0.49218590984680155,-1.4569669878976441,-0.15753172273468152,0.5985995483398447,25.136667267707193,-14.828606697558858,0.6497176325814819,5,0.3449997901916504,1.3249993324279785,3.314999580383301,4.3274993896484375,0.019998550415039062,4,-0.01887962192585413,-1.833349228046824,16.129999160766598,1.310344373997033,16.270000457763672,-6.529485683511354,16.594999313354492,-0.01887962192585413 6284,2023-05-29,16.354999542236328,16.495000839233402,16.299999237060547,16.299999237060547,541162.0,0.012379996724862341,-6.090928006658473,0.6111134658584932,34.43271741252869,35.868328059258985,0.1704697860688782,0.6675469699348113,2.0993112026593224,3.921323899675052,42.148937159484845,0.3400001525878942,-0.8443166928692136,-0.5205004692077644,-1.7315851106204043,0.6905841722048756,-1.1260427899140844,0.08504185149855559,0.28259668655395487,46.99446660420003,10.220360236705119,0.6055423207063197,5,0.14500093460083008,0.9400010108947754,3.231250762939453,4.127500534057617,-0.09499931335449219,0,-0.025374501587805076,1.15625372529384,16.155000686645508,-1.833349228046824,16.129999160766598,1.310344373997033,16.270000457763672,-0.025374501587805076 6285,2023-05-30,15.229999542236328,16.299999237060547,15.1850004196167,16.270000457763672,2476225.0,-0.0687863058078797,1.027273389328543,-18.909002635594398,21.861472844438367,34.112541626920134,1.2129567865613176,1.6910125596116217,3.1392712611681226,5.035762297630654,43.12789056156933,1.169999122619629,-0.7989033922897448,-1.5260004043579087,-2.889798008014541,-0.16220280070127657,-2.2078992061862266,-0.8441016025295909,1.307833241226195,3.284607764858708,-25.364138333978694,0.6818988018283163,5,0.900001049041748,1.6950011253356934,4.318750858306885,5.252500534057617,0.8700008392333984,1,0.02035459152556096,-6.090928006658473,16.354999542236328,1.15625372529384,16.155000686645508,-1.833349228046824,16.129999160766598,0.02035459152556096 6286,2023-05-31,15.050000190734865,15.324999809265135,14.859999656677244,15.130000114440918,1879223.0,-0.01181873650109333,-1.021735434729411,0.0769229358471171,32.16560886783378,33.43005534431094,1.256203343874171,1.747983327810525,3.2445704261139685,5.190713581605072,44.17597216475892,0.4650001525878906,-0.7607791452083497,-1.570999765396115,-3.0501625908578536,-0.09183693993437636,-2.310581178126986,-0.8314183526652457,1.445000648498537,11.62081936604928,-19.694756123610283,0.7395814127308697,5,0.9000000953674299,1.68749952316284,4.106249809265135,5.43249988555908,0.569999694824217,2,0.03621262919514501,1.027273389328543,15.229999542236328,-6.090928006658473,16.354999542236328,1.15625372529384,16.155000686645508,0.03621262919514501 6287,2023-06-01,14.975000381469727,15.130000114440918,14.59000015258789,15.104999542236328,1091348.0,-0.004983375967749781,4.999989403636672,1.6249910592947931,20.967770604143865,31.758517438886148,1.1845652868412628,1.7442624399984297,3.2482612240972273,5.233508203986059,44.79565531197468,0.5399999618530273,-0.7560485681846174,-1.5392495632171617,-3.1701946761193796,0.09169554968505622,-2.3547221196682706,-0.7237770067660527,1.3249988555908203,20.209978483513165,-11.217403789668115,0.8154725564511093,6,0.7399997711181641,1.5024995803833008,3.8074989318847656,5.344999313354492,1.260000228881836,3,0.039065110066431874,-1.021735434729411,15.050000190734865,1.027273389328543,15.229999542236328,-6.090928006658473,16.354999542236328,0.039065110066431874 6288,2023-06-02,15.335000038146973,15.414999961853027,15.0649995803833,15.09000015258789,1263065.0,0.02404004323917852,-1.3728756574672438,-1.8846266707748287,27.823227765258125,30.5578463494711,0.6919680833714885,1.2656451210065356,2.7880723368548246,4.845784203948988,45.239236505150856,0.4399995803833008,-0.7667341980979927,-1.0627498626708984,-2.680407145802576,0.5549074204607809,-1.8715785042367372,-0.25392122110505966,0.6229993820190423,39.107591445068806,7.446050589759707,0.8088286415658393,6,0.38000011444091797,1.1424999237060547,3.4474992752075195,4.984999656677246,1.1899995803833008,4,0.04043038043800351,4.999989403636672,14.975000381469727,-1.021735434729411,15.050000190734865,1.027273389328543,15.229999542236328,0.04043038043800351 6289,2023-06-05,15.484999656677244,15.600000381469727,15.359999656677244,15.5,848546.0,0.009781520584097647,1.2325533943977631,-0.06122591971226995,32.414899585916444,29.953404056116696,0.4234618988279113,0.9812662547041295,2.5736673102208147,4.6689703697971385,45.90830721509259,0.2650003433227539,-0.7810883931036763,-0.7955002307891856,-2.312886711372771,0.7218862497943999,-1.5541934710809802,-0.03680699049739289,0.19939990997314538,52.339180308120525,19.058328804616032,0.7586932402917927,6,0.08750057220458984,0.992500305175783,3.297499656677248,4.835000038146974,1.2550001144409197,0,0.04455922477762342,-1.3728756574672438,15.335000038146973,4.999989403636672,14.975000381469727,-1.021735434729411,15.050000190734865,0.04455922477762342 6290,2023-06-06,15.085000038146973,15.5,14.765000343322756,15.420000076293945,1774388.0,-0.025831425728045754,1.9696962691096076,22.332824718669873,24.46807986403904,28.167575608076785,0.6556963009828074,1.2525245469457467,2.8981275276800744,5.0296579256166964,45.97078121932044,0.7349996566772443,-0.7939480602539852,-1.0729998588561998,-2.559218516097225,0.41321879838482545,-1.8161091874767123,-0.32989053023568715,-0.49499988555908203,49.009878552908134,20.582118937415423,0.7431093286205125,6,0.45750045776367365,1.3924999237060547,3.4175000190734863,4.975000381469727,1.505000114440918,1,0.07789195808840055,1.2325533943977631,15.484999656677244,-1.3728756574672438,15.335000038146973,4.999989403636672,14.975000381469727,0.07789195808840055 6291,2023-06-07,15.595000267028807,15.845000267028807,15.270000457763672,15.300000190734865,1576615.0,0.03380843404654588,-2.2394397223326536,-0.8805971423935124,35.160427705216605,28.637439418305394,0.04456446469576214,0.597112834757441,2.32404900663955,4.483071831791959,46.39299029289592,0.7600002288818342,-0.8137480950509559,-0.4512496471405054,-1.7297060628118306,0.8272067685308198,-1.0904778549761662,0.18797856069515717,-0.9868001174926739,80.07968309139389,53.49930479717342,0.6392282078356623,6,-0.05249977111816051,0.6624994277954119,2.7725000381469744,4.465000152587892,0.9849996566772479,2,0.032382180557482876,1.9696962691096076,15.085000038146973,1.2325533943977631,15.484999656677244,-1.3728756574672438,15.335000038146973,0.032382180557482876 6292,2023-06-08,15.6899995803833,15.854999542236328,15.5,15.600000381469727,765896.0,0.0060916519222729,-1.4482730271271052,0.30508195131413424,37.350977282838194,29.62724243691257,-0.13344568627276487,0.4894011352595662,2.178777685824265,4.347995206043443,45.863775301612826,0.3549995422363281,-0.839254544763385,-0.3322503089904778,-1.6189205530951725,0.9544199351142169,-0.9755854310428269,0.3110848130618695,-1.0323274261474609,84.86237769555366,56.995004234521204,0.6433351220523478,6,-0.14749908447265447,0.567500114440918,2.673750877380371,4.370000839233398,0.6449995040893519,3,-0.0044614210768837426,-2.2394397223326536,15.595000267028807,1.9696962691096076,15.085000038146973,1.2325533943977631,15.484999656677244,-0.0044614210768837426 6293,2023-06-09,15.449999809265135,15.539999961853027,15.28499984741211,15.539999961853027,1035597.0,-0.015296352934147328,4.666659602424448,-1.0000105964756318,36.200250673265096,29.823635021438836,-0.00443329010919058,0.673766543008794,2.3590384581958634,4.520088735543494,45.34759312898047,0.4049997329711914,-0.8721721343815574,-0.5150001049041766,-1.7962493771998869,0.7662491673915337,-1.1556247410520317,0.12562453124367856,-0.720488011749266,62.84403388783535,32.32433493764359,0.6406246361478549,6,-0.005000114440916192,0.7975006103515643,2.6762504577636737,4.465000152587892,1.0050001144409197,4,0.05080911396618104,-1.4482730271271052,15.6899995803833,-2.2394397223326536,15.595000267028807,1.9696962691096076,15.085000038146973,0.05080911396618104 6294,2023-06-12,15.729999542236328,15.765000343322756,15.484999656677244,15.5,1142400.0,0.01812296028659377,-1.1538495396691466,-2.55554613656588,39.46406492702125,31.779478586170264,-0.427353438834178,0.3353520082191608,2.006492244904358,4.166894369908871,45.07138794923883,0.31500053405762074,-0.8491548527189359,-0.18700032234191966,-1.4250903407601108,1.0510896960762732,-0.8060453315510152,0.4320446868671759,-0.9329584800372324,88.5321016635067,55.35382545117764,0.6190450092090963,6,-0.5074996948242188,0.5175008773803711,2.3962507247924805,4.185000419616699,1.2100009918212855,0,0.050540375043197194,4.666659602424448,15.449999809265135,-1.4482730271271052,15.6899995803833,-2.2394397223326536,15.595000267028807,0.050540375043197194 6295,2023-06-13,15.895000457763672,15.960000038146973,15.654999732971193,15.869999885559082,903137.0,0.010489568997399168,2.9354945886580013,0.10869835635977643,45.247147921304105,33.232982925444745,-0.5454653911447913,0.1235220388238929,1.7556652694817174,3.9452017066312735,44.628649910306265,0.3050003051757795,-0.8178110631724032,0.011750555038451793,-1.1875836235969395,1.2110847336738413,-0.5879165342792447,0.6114176443561465,-1.0344818867623413,90.579765230119,51.7160150146088,0.5996670893176951,6,-0.6200003623962402,0.3474998474121094,2.218749523162842,4.0199995040893555,1.510000228881836,1,0.053161326770630346,-1.1538495396691466,15.729999542236328,4.666659602424448,15.449999809265135,-1.4482730271271052,15.6899995803833,0.053161326770630346 6296,2023-06-14,15.140000343322756,15.989999771118164,14.350000381469727,15.9350004196167,4416548.0,-0.04749921942104429,2.6243129320519305,-31.799275224108264,39.14474626712725,35.25264688799846,0.24992622767265438,0.791099341781587,2.418809960067561,4.637266867988741,44.48629058018572,1.6399993896484375,-0.8557930631540707,-0.6619996070861802,-1.8295718428353869,0.5055726286630264,-1.2457857249607844,-0.07821348921157778,0.819999694824217,48.170747308776704,4.341397503128654,0.583786117874603,6,0.02999973297118963,0.9825000762939435,2.796249866485594,4.659999847412108,2.8499994277954084,2,0.09577277254849159,2.9354945886580013,15.895000457763672,-1.1538495396691466,15.729999542236328,4.666659602424448,15.449999809265135,0.09577277254849159 6297,2023-06-15,15.55500030517578,15.55500030517578,14.9350004196167,14.9350004196167,1549659.0,0.02741082909129866,1.0000000000000058,-0.7798739950432927,43.939386349694644,37.04333117515807,-0.08286252334587729,0.3009570787313205,1.9158501485982011,4.157912787584822,44.70941982115744,0.6199998855590803,-0.7124835522142963,-0.1894996643066431,-1.2805921456856506,0.9015928170723626,-0.7350459049961469,0.35604657638286064,0.4349994659423846,73.47563244912949,26.15480166215241,0.5455462406895031,6,-0.38500022888183416,0.15750026702881037,2.376249790191652,4.244999885559084,2.1749992370605487,3,0.06589518472649702,2.6243129320519305,15.140000343322756,2.9354945886580013,15.895000457763672,-1.1538495396691466,15.729999542236328,0.06589518472649702 6298,2023-06-16,15.68000030517578,16.030000686645508,15.489999771118164,15.600000381469727,2456456.0,0.008036001128100656,-2.5999923706345727,0.1290321588267933,43.0769281932843,38.22800102042116,-0.17184953704228612,0.1053565632243263,1.7123618441221442,3.977094802000659,44.64075346990214,0.5400009155273438,-0.6376875273741653,-0.01624965667724787,-1.0216551654886654,0.9891558521341697,-0.5189524110829549,0.4864530977284609,-1.329999923706053,79.16664774456055,30.49072158746509,0.5027027544057084,6,-0.4899997711181623,0.03250026702881037,1.9187498092651385,3.857500076293947,2.254999160766607,4,0.04177288051969397,1.0000000000000058,15.55500030517578,2.6243129320519305,15.140000343322756,2.9354945886580013,15.895000457763672,0.04177288051969397 6299,2023-06-19,15.460000038146973,15.729999542236328,15.354999542236328,15.600000381469727,792540.0,-0.014030629001721806,-1.142848968537042,-1.7500059604702007,52.89673288340066,41.38674024479468,0.04942966129320325,0.25452861388071923,1.8788744662700196,4.142464884195618,44.466569828374126,0.375,-0.5246892264328125,-0.1829999446868893,-1.113621463565785,0.7476215741920065,-0.6483107041263381,0.2823108147525577,-1.0763996505737303,66.07139613353255,11.172368113474775,0.46531075943944766,6,-0.26999950408935547,0.2525005340576172,2.1025004386901855,4.060000419616699,2.6799993515014684,0,0.06435963021370994,-2.5999923706345727,15.68000030517578,1.0000000000000058,15.55500030517578,2.6243129320519305,15.140000343322756,0.06435963021370994 6300,2023-06-20,15.3100004196167,15.630000114440918,15.229999542236328,15.335000038146973,824063.0,-0.009702433257448573,-3.324298410210941,0.17856826588374738,53.29949644042146,43.40219232648411,0.2622839701323958,0.3197153015101293,1.9656094739225303,4.222675703354803,44.61763124046889,0.40000057220458984,-0.45297193090223686,-0.2687496185302738,-1.0941098690745363,0.5566106320139905,-0.681429743802406,0.14393050674185837,-0.8934720260620121,57.142849033383136,-3.0971293363023094,0.4126801252721318,6,-0.11999988555908203,0.4025001525878906,2.086249828338623,4.199999809265137,2.524998664855957,1,0.1064663664118779,-1.142848968537042,15.460000038146973,-2.5999923706345727,15.68000030517578,1.0000000000000058,15.55500030517578,0.1064663664118779 6301,2023-06-21,15.71500015258789,15.739999771118164,15.220000267028807,15.30500030517578,871442.0,0.0264532803312183,1.2608719088451472,-16.400244144350417,58.665105647942646,45.77042881149572,-0.13846473697307005,-0.13596663947583565,1.4836607628085972,3.7495337150272334,44.440328653484784,0.5199995040893572,-0.39621872810172754,0.16400012969970668,-0.598423777009117,0.9264240364085286,-0.21721182365470426,0.5452120830541176,-1.2662023131713873,71.2328349551599,5.684396277791336,0.38121195335441105,6,-0.5249996185302734,-0.0024995803833007812,1.6812500953674316,3.7950000762939453,1.5750007629394567,2,0.10754059927764703,-3.324298410210941,15.3100004196167,-1.142848968537042,15.460000038146973,-2.5999923706345727,15.68000030517578,0.10754059927764703 6302,2023-06-22,15.920000076293945,16.260000228881836,15.515000343322756,15.550000190734865,1113335.0,0.013044856615689993,-2.3863663456682747,0.9024390811228158,57.10814345397994,48.093528009352916,-0.3435343877406041,-0.3768258867584571,1.1976717808798334,3.4831189851416475,43.840141452104476,0.7449998855590803,-0.26154354833853866,0.3795000076293942,-0.3546080542856238,1.1136080695444104,0.012445976671886072,0.7465540385869023,-1.4395781799328624,67.30767643663252,-1.5198623514740603,0.36705403095750827,6,-0.6149997711181641,-0.20749950408935547,1.4712505340576172,3.5799999237060547,1.2999992370605469,3,0.13002510583568405,1.2608719088451472,15.71500015258789,-3.324298410210941,15.3100004196167,-1.142848968537042,15.460000038146973,0.13002510583568405 6303,2023-06-23,15.850000381469727,16.104999542236328,15.595000267028807,15.765000343322756,708429.0,-0.004396965734218439,-1.3999955121228664,0.22972990388506048,54.52293463275732,49.7667357544347,-0.23560390352400162,-0.3487270505156719,1.1975779627460987,3.4916313845845295,43.04070313518251,0.5099992752075213,-0.1956583905669813,0.3247503280639652,-0.36706235513569396,1.0165630112636261,-0.02115601353586527,0.6706566696637957,-1.2983953518078142,60.57693630280635,-9.909288334291894,0.3459063415998302,6,-0.5450000762939453,-0.15499973297118963,1.541250228881836,3.6499996185302734,1.4750003814697266,4,0.11861193157853256,-2.3863663456682747,15.920000076293945,1.2608719088451472,15.71500015258789,-3.324298410210941,15.3100004196167,0.11861193157853256 6304,2023-06-26,15.9399995803833,15.984999656677244,15.539999961853027,15.880000114440918,519924.0,0.005678182760095796,4.933344353598021,0.7058757531218943,61.476508623779566,51.56999805470975,-0.3270776475804933,-0.49688676875504,1.037408198134095,3.3470695235842314,42.73259936147909,0.444999694824217,-0.1415027810196854,0.4354995250701901,-0.17118160222333145,1.0421806523637134,0.13215896142342842,0.7388400887169517,-1.3200587427525914,69.23070574652992,-3.808047547985737,0.30334056364676154,6,-0.6349992752075195,-0.3449993133544922,1.4187507629394531,3.3950004577636754,1.3050012588501012,0,0.12515683425828006,-1.3999955121228664,15.850000381469727,-2.3863663456682747,15.920000076293945,1.2608719088451472,15.71500015258789,0.12515683425828006 6305,2023-06-27,15.539999961853027,16.200000762939453,15.390000343322756,16.09000015258789,1028222.0,-0.025094079614816134,1.1038933372966433,-9.166751438471564,49.23927610404688,52.69161248103415,0.01929895070695231,-0.0763883779750767,1.3545336840289508,3.692021637055049,41.37698205084753,0.8100004196166974,-0.06843234869365489,0.019999885559082387,-0.5728343687595014,0.6128341398776662,-0.27641724160020864,0.3164170127183734,-0.8544567485722734,30.769202554013393,-39.669599952717505,0.29641712715929164,6,0.057500362396240234,0.05500030517578125,1.8187503814697266,3.705000877380371,1.5999994277954102,1,0.16731013089947155,4.933344353598021,15.9399995803833,-1.3999955121228664,15.850000381469727,-2.3863663456682747,15.920000076293945,0.16731013089947155 6306,2023-06-28,15.595000267028807,15.789999961853027,15.4399995803833,15.645000457763672,807966.0,0.003539273186022651,1.0588306242374093,0.09090940617322164,48.67133784943836,53.217384869894566,0.03981475559789516,-0.09324592814478194,1.2172016024303591,3.581096127655327,39.73548267598564,0.35000038146972656,-0.025606908691560903,0.04775018692016353,-0.5027085756675778,0.598208949507903,-0.22747919437370712,0.3229795682140342,-0.8464787731240104,23.563212720920518,-43.1900898718345,0.27522938129387,6,0.14499998092651545,-0.1424999237060547,1.5587501525878924,3.6500005722045916,1.9499998092651385,2,0.14363570241032253,1.1038933372966433,15.539999961853027,4.933344353598021,15.9399995803833,-1.3999955121228664,15.850000381469727,0.14363570241032253 6307,2023-06-29,15.5600004196167,15.68000030517578,15.460000038146973,15.539999961853027,388071.0,-0.0022442992505812276,-1.4444432670707217,-0.40000762936541334,51.63205705068345,54.16795474293891,0.0844827184271022,-0.012830013139446095,1.1655088246191418,3.5611558808243906,37.83681069853336,0.22000026702880682,-0.026974262217294154,-0.016499662399292347,-0.4965993528264967,0.4636000280279102,-0.25654950761289363,0.22355018281430894,-0.7510197763128215,20.98765286743799,-44.349187015259304,0.24004984521360168,6,0.17999982833862305,-0.13749980926513494,1.59375,3.685000419616699,2.169999122619629,3,0.11118254815273731,1.0588306242374093,15.595000267028807,1.1038933372966433,15.539999961853027,4.933344353598021,15.9399995803833,0.11118254815273731 6308,2023-06-30,15.954999923706055,16.055000305175778,15.65999984741211,15.65999984741211,1056771.0,0.025385571557657194,-1.6779685125917063,14.74966622162884,53.22812719092047,54.204776332663336,-0.2988310867966444,-0.3783998617966766,0.6983860437447653,3.1110393514039245,36.18444578085308,0.4949998855590785,0.07882889140794269,0.3474998474121094,-0.1467991248965106,0.8417988197207311,0.10035036125779939,0.5946493335664194,-1.0879784969790585,69.7529984800087,7.046573902242912,0.24714948615431062,6,-0.21499967575073242,-0.5324993133544904,1.1362504959106445,3.2900009155273438,2.1299991607666016,4,0.07928545256643305,-1.4444432670707217,15.5600004196167,1.0588306242374093,15.595000267028807,1.1038933372966433,15.539999961853027,0.07928545256643305 6309,2023-07-03,16.174999237060547,16.235000610351562,15.895000457763672,16.149999618530273,628526.0,0.013788737975962917,3.689580784762506,0.0847444476772379,53.954788257188405,54.27758653452633,-0.45454174209898035,-0.5734571185601407,0.4145863836638526,2.8339283225648657,34.708243141128406,0.3400001525878906,0.1410935622647429,0.5329991817474369,-0.01832811148295832,1.084326474977832,0.25733553513224017,0.8086628283626336,-1.2522586582473565,92.89924800828848,32.32573241883584,0.27566364661519743,7,-0.4349989891052246,-0.7524986267089826,0.8150010108947754,2.972501277923584,1.6850013732910156,0,0.07109747017755619,-1.6779685125917063,15.954999923706055,-1.4444432670707217,15.5600004196167,1.0588306242374093,15.595000267028807,0.07109747017755619 6310,2023-07-04,16.260000228881836,16.399999618530273,15.925000190734865,16.194999694824222,662109.0,0.0052550847499599485,1.7536253517544775,2.6000610360874448,69.51220687370389,55.48282000405536,-0.4365182770937963,-0.5964994041874299,0.2588485062721517,2.692847778001994,32.61087780057919,0.4749994277954084,0.20491897355106303,0.5592501640319831,0.0074183059189643075,1.111082022145002,0.2833342349754737,0.8351660930884925,-1.2837692640658993,85.41673082444147,22.312909134124034,0.27591592905650925,7,-0.36500024795532227,-0.8850002288818359,0.6375002861022949,2.887500286102295,1.6399993896484375,1,0.060578142465333995,3.689580784762506,16.174999237060547,-1.6779685125917063,15.954999923706055,-1.4444432670707217,15.5600004196167,0.060578142465333995 6311,2023-07-05,16.100000381469727,16.129999160766598,15.869999885559082,16.129999160766598,672274.0,-0.009840088878222075,16.333990335710887,-0.4615158895507203,60.420660067162125,55.85087740552005,-0.24156620508453663,-0.41816596797425554,0.36768277051718457,2.797823092028949,31.106264240260494,0.3900003433227539,0.2292964357369982,0.37400031089782715,-0.20309385054020623,0.9510944723358605,0.08545323017881046,0.6625473916168438,-1.038343297430929,68.08517329994795,6.033345527242233,0.28854708071901636,7,-0.2050004005432129,-0.7250003814697266,0.42750024795532227,2.6775002479553223,1.9799995422363246,2,0.06459621015759076,1.7536253517544775,16.260000228881836,3.689580784762506,16.174999237060547,-1.6779685125917063,15.954999923706055,0.06459621015759076 6312,2023-07-06,15.619999885559082,16.104999542236328,15.59000015258789,15.949999809265135,755762.0,-0.029813694691777748,-1.6410266442349075,11.000445066125353,48.98989136776562,55.23609482052097,0.21389765957942863,0.059365120387827375,0.7856942093868753,3.2200879557237627,29.698375069626394,0.5149993896484375,0.2554128818261816,-0.10250020027160645,-0.6813600495221124,0.4763596489788995,-0.3919301248968594,0.18692972435364652,-0.4780422494507963,3.703673179128412,-53.86237307561093,0.28942992462525335,7,0.27500009536743164,-0.24499988555908203,0.723750114440918,2.2699999809265137,2.265000343322754,3,0.1232394497335787,16.333990335710887,16.100000381469727,1.7536253517544775,16.260000228881836,3.689580784762506,16.174999237060547,0.1232394497335787 6313,2023-07-07,16.235000610351562,16.235000610351562,15.699999809265135,15.699999809265135,853734.0,0.039372645921787575,1.0000000000000067,-1.621214923561555,61.51561433227046,55.240439899242176,-0.38079191096309195,-0.5204960282231852,0.11940838550353305,2.557526853038542,27.949166430240552,0.6150007247924805,0.23891168239910243,0.4732504844665524,-0.13358999888681922,1.080090967819924,0.16983024278986747,0.7766707261432373,-1.0175604552979571,79.62973864596997,22.183690513857506,0.30342024167668563,7,-0.34000062942504883,-0.8600006103515625,-0.13875055313110352,1.2549991607666016,1.664999008178711,4,0.09208493228707004,-1.6410266442349075,15.619999885559082,16.333990335710887,16.100000381469727,1.7536253517544775,16.260000228881836,0.09208493228707004 6314,2023-07-10,16.524999618530273,16.649999618530273,16.174999237060547,16.174999237060547,945664.0,0.01786258067608615,-1.7142849357769168,0.6542053409246862,67.33237974922571,57.250784748706494,-0.6471351479876635,-0.7882982911222136,-0.2245601955062888,2.221649980127893,26.390575359284043,0.47500038146972656,0.22453814333418798,0.7234994888305657,0.02777518612687757,1.4192237915342538,0.37563733747872163,1.0713616401824098,-1.2366058956680686,88.2075412284411,29.453999209084273,0.3478621513518445,7,-0.48000001907348633,-1.0249996185302734,-0.42874956130981445,0.9650001525878906,1.0150012969970739,0,0.09440239043594767,1.0000000000000067,16.235000610351562,-1.6410266442349075,15.619999885559082,16.333990335710887,16.100000381469727,0.09440239043594767 6315,2023-07-11,16.739999771118164,16.850000381469727,16.405000686645508,16.610000610351562,1056465.0,0.013010599549230895,1.5428526275061172,0.3714257687969003,65.46003081678285,59.11619507841144,-0.7532239770606779,-0.9873703491816279,-0.4769925352664188,1.9540518681270669,25.25026427427398,0.44499969482421875,0.23594519568161765,0.8962496757507328,0.08378215100565356,1.708717200495812,0.49001591337819406,1.3024834381232715,-1.3426775766025134,91.26979441510257,32.68637804572644,0.4062337623725393,7,-0.5849995613098145,-1.1399993896484375,-0.7149996757507324,0.75,1.0249996185302734,1,0.06690566634091333,-1.7142849357769168,16.524999618530273,1.0000000000000067,16.235000610351562,-1.6410266442349075,15.619999885559082,0.06690566634091333 6316,2023-07-12,16.59000015258789,16.870000839233402,16.53499984741211,16.825000762939453,1369871.0,-0.008960550811301093,1.0615397255771686,-1.8077086726235017,60.27608008060017,60.076642081735514,-0.4998001175112421,-0.7622516008389866,-0.37113078588004456,2.0470135351232237,22.989223655019153,0.3350009918212926,0.20834481253141846,0.6737500667572025,-0.13306198155599702,1.4805621150704038,0.27034404260060185,1.0771560909138032,-1.047410139376833,78.1249580905064,19.79227407999558,0.4034060241566005,7,-0.3599996566772461,-0.9799995422363263,-0.5799999237060547,0.8599996566772461,1.100000381469723,2,0.07896319794415652,1.5428526275061172,16.739999771118164,-1.7142849357769168,16.524999618530273,1.0000000000000067,16.235000610351562,0.07896319794415652 6317,2023-07-13,16.579999923706055,16.690000534057614,16.430000305175778,16.565000534057614,730193.0,-0.000602786545500833,1.2127621583014758,-0.06382702421922166,61.406246926634424,60.9853220523704,-0.36866641189435967,-0.7078136625401505,-0.3856624070957011,1.9966241845775023,20.53470927446417,0.26000022888183594,0.2705710795694003,0.6124998569488529,-0.22723985442140204,1.4522395683191078,0.1926300012637263,1.0323697126339813,-0.8781206113723155,75.21361878329178,16.45575668531997,0.4198698556851278,7,-0.34999942779541016,-0.9699993133544904,-0.679999828338623,0.7250003814697266,0.9400005340576172,3,0.09047044673717397,1.0615397255771686,16.59000015258789,1.5428526275061172,16.739999771118164,-1.7142849357769168,16.524999618530273,0.09047044673717397 6318,2023-07-14,16.334999084472653,16.569999694824222,16.264999389648438,16.469999313354492,671702.0,-0.014776890250952301,-1.2181871146283698,-9.000381485247342,55.88672795385292,61.19998201866646,-0.07162636267002043,-0.4334491020894635,-0.1864381987717998,2.183349151840087,18.721581847854925,0.3150005340576172,0.3320708607989893,0.3347490787506082,-0.5088611409993753,1.1783592985005917,-0.08705603112438354,0.7565541886256,-0.4929451889109533,23.021507707591148,-32.99010198586313,0.4218051098749919,7,-0.10499858856200817,-0.7249984741210884,-0.43499898910522106,0.9700012207031286,1.230001449584961,4,0.0948883520833832,1.2127621583014758,16.579999923706055,1.0615397255771686,16.59000015258789,1.5428526275061172,16.739999771118164,0.0948883520833832 6319,2023-07-17,16.454999923706055,16.559999465942386,16.155000686645508,16.190000534057614,659768.0,0.007346240952500027,-1.4179097679291472,-1.9629551138049168,64.87803985457016,60.68507457209604,-0.16509356985354273,-0.5007591823726081,-0.35708428865033426,2.008691373254912,16.770371037659128,0.40499877929687855,0.3933953579346845,0.404999923706054,-0.42164805527067273,1.2316479026827825,-0.008324065782311152,0.8183239131944173,-0.4895923949037506,41.9579262989973,-16.534235648982666,0.41332398948836385,7,-0.22499942779541016,-0.8449993133544904,-0.6087498664855957,0.8500003814697266,1.0450000762939453,0,0.08781523558334792,-1.2181871146283698,16.334999084472653,1.2127621583014758,16.579999923706055,1.0615397255771686,16.59000015258789,0.08781523558334792 6320,2023-07-18,16.940000534057614,17.030000686645508,16.270000457763672,16.415000915527347,1065728.0,0.02947436114252655,1.1560292514264534,1.981135198940466,69.18686863327527,61.659097746108614,-0.6073629957963824,-0.9037170730312845,-0.878628406353883,1.4596431791388689,14.751424707514216,0.7600002288818359,0.43616585764554827,0.8085005283355677,-0.032245285738756735,1.6492463424098904,0.3881276212984055,1.22887343537273,-0.8660418080035761,89.71426827566924,25.696590627679768,0.4203729070371615,7,-0.6300001144409144,-1.2499999999999964,-1.2050004005432093,0.3649997711181676,0.35999870300293324,1,0.03541914773045263,-1.4179097679291472,16.454999923706055,-1.2181871146283698,16.334999084472653,1.2127621583014758,16.579999923706055,0.03541914773045263 6321,2023-07-19,17.405000686645508,17.454999923706055,16.75,16.889999389648438,1120915.0,0.02744983104652321,1.2926835319767893,0.9809555641941489,73.44344569233922,64.3761593377279,-0.969762508112602,-1.3023890686759785,-1.385032361036302,0.9229092018027245,13.069693258590679,0.7049999237060547,0.4756298351984789,1.1890006542205818,0.19819226498610476,2.1798090434550588,0.693596459603345,1.6844048488378203,-1.25,96.15390258431219,25.59054696929232,0.4954041946172384,7,-0.8275008201599121,-1.5025005340576172,-1.6462504863739014,-0.10000038146972656,-0.3150005340576172,2,0.020683636242493808,1.1560292514264534,16.940000534057614,-1.4179097679291472,16.454999923706055,-1.2181871146283698,16.334999084472653,0.020683636242493808 6322,2023-07-20,17.989999771118164,18.475000381469727,17.75,17.75,1596850.0,0.033610977385454266,-5.04167560737191,0.4660177994066864,74.66665341156306,65.83738590209374,-1.3222740753091315,-1.8175440002822754,-1.9519762197331119,0.26757240708301566,12.68071390364027,1.0699996948242188,0.4759149107016185,1.6704997539520257,0.413243328499874,2.9277561794041773,1.0418715412259516,2.2991279666781015,-1.7199993133544922,79.09479852805282,8.080747443620112,0.6286282127260754,7,-0.6749992370605469,-1.2849993705749512,-2.343749523162842,-0.8049993515014648,-0.8500003814697266,3,-0.01667588887589544,1.2926835319767893,17.405000686645508,1.1560292514264534,16.940000534057614,-1.4179097679291472,16.454999923706055,-0.01667588887589544 6323,2023-07-21,17.729999542236328,18.09000015258789,17.610000610351562,17.959999084472656,598865.0,-0.014452486503043205,-1.0425625167401202,-0.9583323399216397,68.66745799828817,65.98572792976735,-0.9252015513973966,-1.4856473061232727,-1.6902708226795475,0.4569250259910085,12.172820618244002,0.4799995422363281,0.5238033300545588,1.3164995670318618,-0.0676706633682933,2.700669797432017,0.624414451831786,2.0085846822319393,-1.0630990982055657,67.88789063656124,-0.34304862627595867,0.6920851152000772,7,-0.41499900817871094,-0.8824992179870605,-2.2887492179870605,-0.5549993515014648,-0.4549999237060547,4,-0.01184428030990059,-5.04167560737191,17.989999771118164,1.2926835319767893,17.405000686645508,1.1560292514264534,16.940000534057614,-0.01184428030990059 6324,2023-07-24,17.934999465942386,17.969999313354492,17.584999084472653,17.625,590884.0,0.011562319740488824,1.0263214692640314,-1.3478264475146522,69.54490724769927,66.43960308875808,-1.0160030105452869,-1.616397059600871,-1.894210946173235,0.1785588864504426,11.558618980619094,0.3850002288818395,0.6618608081537758,1.421749496459963,-0.09949730355913289,2.942996296479059,0.6611260964504133,2.182372896469511,-0.9426410331726096,75.51016171375944,9.062611299693529,0.7606234000095484,7,-0.6199989318847692,-1.0874991416931188,-2.483748912811283,-0.899999618530277,-0.514999389648441,0,-0.020629994028568577,-1.0425625167401202,17.729999542236328,-5.04167560737191,17.989999771118164,1.2926835319767893,17.405000686645508,-0.020629994028568577 6325,2023-07-25,18.13999938964844,18.299999237060547,17.809999465942386,18.0,704240.0,0.01143016056930124,1.1304380276317163,0.45161171237133696,73.5565605717286,67.91521203221679,-1.1192273184987585,-1.7039886759044265,-2.0918785242711984,-0.09361183356233838,11.44055146485716,0.4899997711181605,0.7199373166565977,1.4967494487762494,-0.11593118483598985,3.109430082388487,0.6904091319701315,2.303089765582367,-0.8807654061126726,80.57965694269241,13.74691498506806,0.8063403168061187,7,-0.8249988555908239,-1.2924990653991735,-2.6887488365173375,-1.1424989700317418,-0.7500000000000036,1,-0.03528111417763635,1.0263214692640314,17.934999465942386,-1.0425625167401202,17.729999542236328,-5.04167560737191,17.989999771118164,-0.03528111417763635 6326,2023-07-26,17.834999084472656,18.20499992370605,17.100000381469727,18.11000061035156,1407563.0,-0.01681368883340939,3.7526846435925987,-1.9643051771116413,76.65461280952793,69.60947490809383,-0.6918021301670692,-1.2886380153848513,-1.7892252113745641,0.13904776571952127,10.841106387817776,1.1049995422363246,0.7293933072576166,1.079749202728273,-0.5375304060160033,2.697028811472549,0.2711093983561348,1.888389007100411,0.6400012969970703,53.45445112748579,-20.481181322553788,0.8086398043721386,7,-0.5199985504150391,-0.9874987602233887,-2.3837485313415527,-0.9499988555908203,-0.4849987030029297,2,-0.02999718950800989,1.1304380276317163,18.13999938964844,1.0263214692640314,17.934999465942386,-1.0425625167401202,17.729999542236328,-0.02999718950800989 6327,2023-07-27,17.290000915527347,17.545000076293945,17.180000305175778,17.469999313354492,1206246.0,-0.03055779068807407,1.21212033638704,0.6545359966708236,62.91310332462382,70.39018328262394,-0.039670741312828994,-0.6402111357433711,-1.2510210928951118,0.6117934610523612,10.209266553949647,0.6549987792968786,0.7255220217109191,0.4482510089874303,-1.0826077549409945,1.979109772915855,-0.3171783729767803,1.213680390951641,1.1574994659423794,15.833392938035248,-55.01158324404224,0.765429381964212,7,0.024999618530269885,-0.35750055313110707,-1.8387503623962438,-0.40500068664551137,0.2149982452392507,3,-0.011567423501975926,3.7526846435925987,17.834999084472656,1.1304380276317163,18.13999938964844,1.0263214692640314,17.934999465942386,-0.011567423501975926 6328,2023-07-28,17.219999313354492,17.440000534057614,17.075000762939453,17.204999923706055,560151.0,-0.00404867544628007,-1.6545658838380077,-0.08333068421443192,58.99093652010929,69.73606068990607,0.18893901773530786,-0.49601048420695903,-1.1868327864751649,0.6186209777653815,10.197368183242716,0.3649997711181605,0.7571640994439477,0.31499943733215474,-1.1652918957020901,1.7952907703664014,-0.4251462291849677,1.0551451038492772,1.2005510681152352,11.836631104301738,-54.46524823016316,0.7401456665171233,7,0.15250110626220703,-0.28749895095825195,-1.7112488746643066,-0.33499908447265625,0.26000022888183594,4,-0.004645756498028009,1.21212033638704,17.290000915527347,3.7526846435925987,17.834999084472656,1.1304380276317163,18.13999938964844,-0.004645756498028009 6329,2023-07-31,17.325000762939453,17.540000915527347,17.325000762939453,17.360000610351562,627576.0,0.006097645399063989,-11.285776566757697,-2.3334181078331637,57.78962088237786,68.46969982869524,0.2462177835902608,-0.5380240281414643,-1.292678685773204,0.44929696969686006,10.560198172558103,0.3200016021728551,0.7941424595103683,0.3625008106231675,-1.0874263151149286,1.8124279363612636,-0.36246275224587876,1.0874643734922138,1.041727633789062,20.408188686060925,-40.97006130334573,0.7249635628690477,7,0.28749942779541016,-0.3925004005432129,-1.825000286102295,-0.4400005340576172,0.21500015258789418,0,-0.002886068814273224,-1.6545658838380077,17.219999313354492,1.21212033638704,17.290000915527347,3.7526846435925987,17.834999084472656,-0.002886068814273224 6330,2023-08-01,17.245000839233402,17.430000305175778,17.15999984741211,17.270000457763672,601198.0,-0.0046176000105686565,-1.7692127116405634,0.7142779291552118,58.88738268004762,66.85235949399618,0.4179876884686351,-0.401006504173985,-1.216726873245694,0.47008330220403494,11.126411243539707,0.2700004577636683,0.8764371081556988,0.23325085639953969,-1.1827227355213061,1.6492244483203855,-0.4747359395608832,0.9412376523599626,1.0700584521435523,15.044265712429365,-42.38913592044446,0.7079867959604225,8,0.5299997329711879,-0.31250047683716176,-1.795000553131107,-0.42000102996826527,0.4099998474121058,1,0.010147824212476175,-11.285776566757697,17.325000762939453,-1.6545658838380077,17.219999313354492,1.21212033638704,17.290000915527347,0.010147824212476175 6331,2023-08-02,17.139999389648438,17.299999237060547,16.774999618530273,17.120000839233402,790815.0,-0.006088805130474717,2.0882489888195135,-0.7999542229342815,57.40739152219861,64.93466372851124,0.5380246039110297,-0.2256660534345123,-1.1065998366767182,0.518012551278531,11.39117564745988,0.5249996185302734,0.9241974506995376,0.07624945640564107,-1.2735841738686027,1.426083086679883,-0.598667358731479,0.7511662715427612,1.1254575605910162,47.402539496955676,-7.4603267653603,0.6749168151371213,8,0.39750003814697266,-0.18249940872192383,-1.5437490940093994,-0.3149995803833008,0.4099998474121094,2,0.014585764813444868,-1.7692127116405634,17.245000839233402,-11.285776566757697,17.325000762939453,-1.6545658838380077,17.219999313354492,0.014585764813444868 6332,2023-08-03,17.545000076293945,17.559999465942386,16.809999465942386,17.024999618530273,950124.0,0.023628979058780253,1.727276510448782,26.001907486890648,65.35532558744096,64.56664901619489,0.07069701003237228,-0.504944929335764,-1.4971497637082685,0.06889233139371953,11.358244886031166,0.75,0.9250811163120858,0.3850001335144029,-0.7952449483514528,1.5652452153802585,-0.20512240741852494,0.9751226744473307,0.6310294340429579,98.08924935490253,37.57940894864966,0.5901225409329283,8,-0.007500648498535156,-0.5774998664855957,-1.9487497806549072,-0.7200002670288086,-0.19499969482421875,3,-0.011114260129738818,2.0882489888195135,17.139999389648438,-1.7692127116405634,17.245000839233402,-11.285776566757697,17.325000762939453,-0.011114260129738818 6333,2023-08-04,17.729999542236328,17.799999237060547,17.28499984741211,17.520000457763672,833149.0,0.010544284134392568,1.942866485013624,0.40384403770678207,65.9175864080675,64.16361336734691,-0.12773517408346535,-0.6031225624852041,-1.6660568139388516,-0.17716268481950692,11.70006335261354,0.5149993896484375,0.8666017630269884,0.4952496528625474,-0.6262317303367659,1.6167310360618607,-0.06549103873710749,1.0559903444622023,0.3619681745921781,93.17075893895552,29.061976753986002,0.5607406915996564,8,-0.19250011444091797,-0.6974992752075195,-2.1487491130828857,-0.9049997329711914,-0.1399993896484375,4,-0.012690377173092182,1.727276510448782,17.545000076293945,2.0882489888195135,17.139999389648438,-1.7692127116405634,17.245000839233402,-0.012690377173092182 6334,2023-08-07,18.084999084472656,18.3799991607666,17.895000457763672,17.959999084472656,1308770.0,0.02002253533005738,-2.803952368129731,0.5952406902815622,64.774167571939,63.18779192292584,-0.5131867306380933,-0.8803969114691839,-2.0069545713415664,-0.5770835422693423,12.818069097636975,0.6499996185302734,0.75797902544873,0.7722492218017578,-0.35834639870001794,1.9028448423035336,0.2069514115508717,1.337547032052644,-1.3099994659423828,81.61992769898822,19.89290342144041,0.5652978102508873,8,-0.5074996948242188,-1.0524988174438477,-2.503748655319214,-1.3849992752075195,-1.0349998474121094,0,-0.03345311434136411,1.942866485013624,17.729999542236328,1.727276510448782,17.545000076293945,2.0882489888195135,17.139999389648438,-0.03345311434136411 6335,2023-08-08,17.860000610351562,18.145000457763672,17.764999389648438,17.899999618530273,609902.0,-0.012441165911601937,-2.3043362883229537,-0.3199920654296875,56.25859553035044,60.92156778079501,-0.37110902025889203,-0.5978401519065244,-1.7339104048226446,-0.3887114982817721,13.575385160721822,0.3800010681152344,0.6887951715939913,0.49125070571899343,-0.630814241334928,1.6133156527729149,-0.0697817678079673,1.0522831792459542,-1.0529010009765614,67.60132718228078,9.806519084842591,0.5610324735269606,8,-0.282501220703125,-0.8275003433227539,-2.27875018119812,-1.1675004959106445,-0.6650009155273402,1,-0.017917115559265118,-2.803952368129731,18.084999084472656,1.942866485013624,17.729999542236328,1.727276510448782,17.545000076293945,-0.017917115559265118 6336,2023-08-09,17.899999618530273,18.09000015258789,17.655000686645508,18.020000457763672,581514.0,0.0022395860476918106,2.3461467923559405,3.0000953697963855,48.543686923243115,59.32496595841938,-0.44803357990678805,-0.5635592199790622,-1.7186055256449357,-0.45845062910020573,14.266725599036413,0.4349994659423828,0.5936418916558708,0.46574974060058594,-0.6171665406416018,1.5486660218427737,-0.07570840002050971,1.0072078812216816,-1.0614420181274404,69.42677480647083,13.734468718859524,0.5414581406210945,8,-0.32250022888183594,-0.8674993515014648,-2.2649996280670166,-1.3924989700317383,-0.3899993896484375,2,-0.013687091458434497,-2.3043362883229537,17.860000610351562,-2.803952368129731,18.084999084472656,1.942866485013624,17.729999542236328,-0.013687091458434497 6337,2023-08-10,18.07999992370605,18.46999931335449,17.254999160766598,17.674999237060547,1305345.0,0.010055883185016379,1.0506340931076399,-3.3749821187315923,55.8139593829822,58.97196849873858,-0.5634394588864389,-0.6592199571034989,-1.8376522399040134,-0.6645721998783536,14.9460664000676,1.2150001525878906,0.45810246481842753,0.5707500457763643,-0.4700099579235051,1.6115100494762338,0.050370043926427854,1.0911300476263008,-1.2106134920959413,67.90128883377027,13.183576018428681,0.5203800018499354,8,-0.4575004577636683,-1.0474996566772425,-2.4449999332427943,-1.572499275207516,-0.49999999999999645,3,-0.02931419739391594,2.3461467923559405,17.899999618530273,-2.3043362883229537,17.860000610351562,-2.803952368129731,18.084999084472656,-0.02931419739391594 6338,2023-08-11,17.885000228881836,18.31999969482422,17.799999237060547,18.0,633964.0,-0.010785381396408944,-2.6491035516620602,-0.28394957072955035,49.16667938232416,58.01386388762151,-0.29523656671580056,-0.3606340100633254,-1.5943137771787939,-0.512740701510225,15.938793392229849,0.5200004577636719,0.3224461865549415,0.2982502937316909,-0.594682167096618,1.1911827545599998,-0.14821593668246535,0.7447165241458471,-0.9515892820019509,51.851933250655705,-0.22593914126530024,0.4464662304141545,8,-0.2625007629394531,-0.7975001335144043,-2.250000238418579,-1.4025001525878906,-0.3199996948242223,4,-0.02991332628266663,1.0506340931076399,18.07999992370605,2.3461467923559405,17.899999618530273,-2.3043362883229537,17.860000610351562,-0.02991332628266663 6339,2023-08-14,17.899999618530273,17.924999237060547,17.69499969482422,17.774999618530273,661944.0,0.0008386575038570321,1.6285776566757493,-1.0869586850878212,45.72954062755169,56.551881437344186,-0.2459602147151152,-0.2759764951138095,-1.5646391398958066,-0.5533760989828451,16.70909638392205,0.22999954223632812,0.2971877995857959,0.24099969863891602,-0.4845020693499862,0.9665014666278182,-0.12175118535553509,0.6037505826333671,-0.9051251369914048,53.08645076215473,4.423268532318097,0.36275088399445027,8,-0.2775001525878906,-0.5849990844726562,-2.2649996280670166,-1.5424995422363281,-0.2849998474121094,0,-0.01731840628764414,-2.6491035516620602,17.885000228881836,1.0506340931076399,18.07999992370605,2.3461467923559405,17.899999618530273,-0.01731840628764414 6340,2023-08-15,17.540000915527347,17.989999771118164,17.53499984741211,17.899999618530273,672708.0,-0.020111659814241123,-1.4594534685313965,-2.879989624023409,44.85168605750415,55.15680305237814,0.17912141934974812,0.13837188356911767,-1.1503333885419806,-0.22392178187374512,17.00860673292505,0.4549999237060547,0.2927155957706944,-0.14899902343749716,-0.7945304644359865,0.4965324175609922,-0.47176474393674184,0.17376669706174752,-0.4861214407158556,23.45693160233022,-23.583978971958768,0.32276572049924457,8,0.0999984741210902,-0.22500038146973012,-1.7675011157989537,-1.182500839233402,0.22999954223632457,1,-0.027936240187594552,1.6285776566757493,17.899999618530273,-2.6491035516620602,17.885000228881836,1.0506340931076399,18.07999992370605,-0.027936240187594552 6341,2023-08-16,17.764999389648438,17.81999969482422,17.360000610351562,17.399999618530273,354826.0,0.012827734457066642,-1.067421894756694,-1.013891905924998,59.33200031177113,54.48754468841482,0.0582256282372704,-0.061422719121456026,-1.3337319658308857,-0.4749536176211535,16.67902656758912,0.45999908447265625,0.29504164000686117,0.057999515533445845,-0.5741258691201878,0.6901249001870795,-0.258063176793371,0.3740622078602627,-0.6544751212952242,41.97532220844286,-8.640806382879,0.3160626923268164,8,0.09749984741210582,-0.4499988555908203,-1.8874990940093994,-1.4074993133544922,-0.15999984741210938,2,-0.03208554542120334,-1.4594534685313965,17.540000915527347,1.6285776566757493,17.899999618530273,-2.6491035516620602,17.885000228881836,-0.03208554542120334 6342,2023-08-17,17.690000534057614,17.770000457763672,17.549999237060547,17.639999389648438,446916.0,-0.004221720133270934,1.0952398252513602,0.13698952263997147,59.21572675349229,53.74289361568424,0.17428361522583913,-0.010594618657176369,-1.220209587274745,-0.41974280255035623,15.055012318971544,0.220001220703125,0.3001905328051748,-0.001999378204349256,-0.6199274855681267,0.6159287291594282,-0.3109634318862362,0.3069646754775377,-0.5250972639043496,34.375024835291974,-20.272911369611194,0.3089640536818882,8,0.1724987030029297,-0.37499999999999645,-1.7699999809265101,-1.3325004577636683,-0.24500083923339133,3,-0.010175257192854947,-1.067421894756694,17.764999389648438,-1.4594534685313965,17.540000915527347,1.6285776566757493,17.899999618530273,-0.010175257192854947 6343,2023-08-18,17.520000457763672,17.645000457763672,17.28499984741211,17.635000228881836,653513.0,-0.009609953146505035,4.333333333333333,-2.2999427808508215,53.728492133536605,52.51559634475064,0.34795372916994793,0.15058685982340947,-1.0051300384785016,-0.27351447032178555,13.788793928900251,0.40500068664550426,0.31892453545530586,-0.1614995002746582,-0.783829891893447,0.4608308913441306,-0.4726646960840526,0.1496656955347362,-0.30289334588236017,33.33342351531155,-24.586216760011737,0.31116519580939506,8,0.34249877929687145,-0.2049999237060547,-1.5999999046325684,-1.3825006484985352,-0.4500007629394496,4,0.0034246269620270553,1.0952398252513602,17.690000534057614,-1.067421894756694,17.764999389648438,-1.4594534685313965,17.540000915527347,0.0034246269620270553 6344,2023-08-21,17.565000534057614,17.780000686645508,17.520000457763672,17.545000076293945,310205.0,0.0025684974382520487,-6.428610354223434,-0.17391737017561137,56.20155841083484,52.50925888702668,0.24745763700162016,0.08057737582840829,-1.012624905682582,-0.3496108266675044,12.41011705227875,0.26000022888183594,0.27012197804205584,-0.09799947738647674,-0.7105209197401372,0.5145219649671837,-0.40426019856330697,0.2082612437903535,-0.29777773411737485,39.71641375130826,-22.65067955980966,0.30626072117683095,8,0.2974987030029297,-0.24999999999999645,-1.6449999809265101,-1.427500724792477,-0.7100009918212855,0,0.0,4.333333333333333,17.520000457763672,1.0952398252513602,17.690000534057614,-1.067421894756694,17.764999389648438,0.0 6345,2023-08-22,17.5,17.604999542236328,17.440000534057614,17.524999618530273,595694.0,-0.0037005711404096697,-1.2758711408689078,-1.2499523173757703,57.08664491983114,53.45847644220313,0.28610924904016954,0.10031559357297581,-0.9154204847509178,-0.3231862996529955,10.629650737061553,0.1649990081787145,0.20010027185193735,-0.13100004196166992,-0.7042048080499761,0.44220472412663625,-0.4176024250058248,0.15560234108248494,-0.21500015258789062,40.18695587071382,-23.078619873702777,0.2866023830441532,8,0.3624992370605433,-0.12749958038330078,-1.5799994468688965,-1.3724994659423828,-0.5949993133544922,1,0.006571415492466537,-6.428610354223434,17.565000534057614,4.333333333333333,17.520000457763672,1.0952398252513602,17.690000534057614,0.006571415492466537 6346,2023-08-23,17.299999237060547,17.780000686645508,17.204999923706055,17.594999313354492,599659.0,-0.01142861502511161,-1.371143507721833,11.800183108262761,44.75371443928278,52.22956033734764,0.4381227937721839,0.2721328315417857,-0.6605362527725234,-0.16108074814830076,10.260979446681388,0.5750007629394531,0.10170438020922035,-0.304250812530519,-0.8872218373640379,0.2787202123029999,-0.5957363249472785,-0.012765300113759537,1.1700000762939418,16.521597792122495,-40.59003630670723,0.29148551241675985,8,0.46250057220458984,0.3125009536743164,-1.2999987602233887,-1.1724987030029297,-0.31999969482421875,2,0.02716770181678818,-1.2758711408689078,17.5,-6.428610354223434,17.565000534057614,4.333333333333333,17.520000457763672,0.02716770181678818 6347,2023-08-24,17.09000015258789,17.5,16.979999542236328,17.405000686645508,784479.0,-0.012138675938365928,1.0594111759484826,1.0677981443765558,36.44065056945829,50.8155571359181,0.5508499248744059,0.4915838673494122,-0.41034106475709464,0.009896265757490141,10.00526180425466,0.5200004577636719,0.05207672430732657,-0.5042498588562019,-1.116065568652182,0.10756585093977833,-0.8101577137541938,-0.19834200395821,1.3546991729736284,13.750056624331537,-37.19753864356418,0.3059078548979901,8,0.39499950408935547,0.5349998474121094,-0.8500001430511475,-0.9674997329711914,0.09000015258788707,3,0.03013454564366702,-1.371143507721833,17.299999237060547,-1.2758711408689078,17.5,-6.428610354223434,17.565000534057614,0.03013454564366702 6348,2023-08-25,17.139999389648438,17.25,17.059999465942386,17.059999465942386,465442.0,0.0029256428680004554,-3.7500178814108187,-0.25396758118326945,27.007224746799494,48.73529981583452,0.4291930659784313,0.45880722148696407,-0.4227641863297862,-0.07436047327997386,9.927104761517233,0.19000053405761363,0.03040186636488329,-0.45025062561035156,-1.073311447355291,0.1728101961345878,-0.761781036482823,-0.1387202147378801,1.2461119445800755,19.999952316352392,-25.949656319492277,0.3115304108724705,8,0.3450002670288086,0.4825000762939453,-0.12999892234802246,-0.7274990081787109,-0.36499977111816406,4,0.017794650877291485,1.0594111759484826,17.09000015258789,-1.371143507721833,17.299999237060547,-1.2758711408689078,17.5,0.017794650877291485 6349,2023-08-28,17.274999618530273,17.40999984741211,17.129999160766598,17.239999771118164,472890.0,0.007876326352926677,-1.1960746181578497,0.43749850988247896,35.11443638901464,47.65338318600235,0.21927199358076166,0.3371550815512805,-0.5107524959177141,-0.22873069276225877,9.570733064549838,0.28000068664551137,-0.03380411940833383,-0.31275033950805664,-0.9406748039778456,0.31517412496173236,-0.6267125717429529,0.0012118927268396362,1.0548672440185527,36.874956786694355,-6.07412743214411,0.3139622322348946,8,0.125,0.3474998474121094,-0.19374918937683105,-0.8624992370605469,-1.1099987030029261,0,-0.011866855469342852,-3.7500178814108187,17.139999389648438,1.0594111759484826,17.09000015258789,-1.371143507721833,17.299999237060547,-0.011866855469342852 6350,2023-08-29,17.420000076293945,17.46500015258789,17.264999389648438,17.325000762939453,436748.0,0.008393659100758288,1.1621766519233347,2.714277929155313,38.40578508284532,45.328248160566154,0.061976841056257115,0.21706645411015302,-0.6012511565973071,-0.39588755792019015,9.463979471935232,0.20000076293945312,-0.060254108796723216,-0.1764998435974121,-0.7890020815935053,0.43600239439868105,-0.48275096259546046,0.12975127540063625,0.8558720934423825,54.999988079088105,14.763989184974484,0.3062511189980473,8,-0.039999961853027344,0.2024993896484375,-0.33874964714050293,-1.0074996948242188,-1.2199993133544922,1,-0.03243401444219851,-1.1960746181578497,17.274999618530273,-3.7500178814108187,17.139999389648438,1.0594111759484826,17.09000015258789,-0.03243401444219851 6351,2023-08-30,17.389999389648438,17.645000457763672,17.385000228881836,17.454999923706055,511090.0,-0.001722197848112228,-5.933445232827243,-0.6842210934206036,32.03120110546956,42.307745310785855,0.0370901740452787,0.2811726975009812,-0.5290299239140737,-0.3969052672087692,9.894902423640001,0.26000022888183594,-0.08052817429614123,-0.2190005302429192,-0.8017580305432048,0.3637569700573664,-0.5103792803930602,0.07237821990722182,0.8340378749878887,61.654027511673526,23.888185441057473,0.2913787501501428,8,-0.009999275207519531,0.2325000762939453,-0.3087489604949951,-0.9774990081787109,-1.2049999237060511,2,-0.027889518115315703,1.1621766519233347,17.420000076293945,-1.1960746181578497,17.274999618530273,-3.7500178814108187,17.139999389648438,-0.027889518115315703 6352,2023-08-31,17.350000381469727,17.614999771118164,17.305000305175778,17.495000839233402,589314.0,-0.002300115559665916,-1.6382864749041774,2.2307579447754295,34.84415895980605,40.20948606926023,0.02658380759855916,0.3223403307389887,-0.4530134368349117,-0.39086721834462423,9.999007080295499,0.30999946594238637,-0.07354208693879016,-0.24924955368042134,-0.8429380209168222,0.34443891355597955,-0.5460937872986236,0.04759467993778088,0.8242753742705986,49.57272202641561,13.02734157702789,0.2968442336182005,8,0.029999732971191406,0.27249908447265625,-0.2687499523162842,-0.9375,-1.159999847412113,3,-0.021325696316904397,-5.933445232827243,17.389999389648438,1.1621766519233347,17.420000076293945,-1.1960746181578497,17.274999618530273,-0.021325696316904397 6353,2023-09-01,17.504999160766598,17.770000457763672,17.420000076293945,17.420000076293945,448996.0,0.008933647025300084,-7.235391796068575,-0.5861987319459767,39.6325065130369,38.368480302838236,-0.14613426548876163,0.15770649784184343,-0.5671943908437491,-0.5726440436442459,9.62176697831429,0.4200000762939453,-0.12973730528307925,-0.08300075531006357,-0.6747812928230097,0.5087797822028826,-0.37889102406653663,0.2128895134464095,0.6215055464335677,58.593631256612056,23.14336229345308,0.2958902687564722,9,-0.12499904632568004,0.1175003051757848,-0.3812487125396693,-1.0924987792968714,-1.0549983978271449,4,-0.018566059478553387,-1.6382864749041774,17.350000381469727,-5.933445232827243,17.389999389648438,1.1621766519233347,17.420000076293945,-0.018566059478553387 6354,2023-09-04,17.479999542236328,17.6299991607666,17.430000305175778,17.579999923706055,345308.0,-0.0014281416583156181,1.0000000000000355,-1.1764877479580422,48.089123224763874,37.36875567005299,-0.15026165081880194,0.14235576560944452,-0.5037272567155071,-0.5746800540038564,8.446476520718848,0.19999885559082387,-0.1847925042554195,-0.07775039672851491,-0.6225486996876057,0.4670479062305759,-0.35014954820805855,0.19464875475102872,0.6006449583652831,42.57419759334658,5.3752388367915245,0.27239915147954497,9,-0.09999942779541016,0.1424999237060547,-0.3274991512298584,-1.0674991607666016,-0.7049999237060547,0,-0.04033180447188156,-7.235391796068575,17.504999160766598,-1.6382864749041774,17.350000381469727,-5.933445232827243,17.389999389648438,-0.04033180447188156 6355,2023-09-05,17.540000915527347,17.735000610351562,17.40999984741211,17.40999984741211,452968.0,0.0034325729326274423,-3.9999706564159747,-1.3000057220241061,41.99292990725262,37.06200183316075,-0.22796515534952277,0.06024016228360196,-0.5108756202262228,-0.6649158864402871,7.389823060069784,0.3250007629394531,-0.2115001809284074,-0.0017490386962855098,-0.5276396068713538,0.5241415294787828,-0.2646943227838179,0.26119624539124686,0.49661778673965173,50.537749083243554,13.36699854733552,0.2629452840875337,9,-0.1650009155273473,0.08249855041503551,-0.26750063896179554,-1.1275005340576207,-0.8800010681152379,1,-0.07839224220238072,1.0000000000000355,17.479999542236328,-7.235391796068575,17.504999160766598,-1.6382864749041774,17.350000381469727,-0.07839224220238072 6356,2023-09-06,17.655000686645508,18.06999969482422,17.440000534057614,17.510000228881836,616771.0,0.006556429025973198,-3.421049109234164,1.115378972387657,48.78893235972746,38.43403314319066,-0.3210769358028678,-0.07805746409643888,-0.5723694551071539,-0.8089899691366469,6.750351020211706,0.6299991607666051,-0.24847560286018933,0.12550067901611328,-0.3761064032474586,0.6271077612796851,-0.12530286211567088,0.37630422014789744,-0.6750011444091797,45.75172035504164,7.887466832820941,0.25080354113178516,9,-0.09000110626220703,-0.032501220703125,-0.3012502193450928,-1.2425003051757812,-1.1950016021728551,2,-0.08241290666199963,-3.9999706564159747,17.540000915527347,1.0000000000000355,17.479999542236328,-7.235391796068575,17.504999160766598,-0.08241290666199963 6357,2023-09-07,17.549999237060547,17.725000381469727,17.434999465942386,17.604999542236328,470446.0,-0.00594740557922413,-1.0350952336336272,-0.37931125200599825,51.08691145209935,41.10955388822397,-0.16088097027114756,-0.015597916942347467,-0.4128506964867782,-0.735086273128104,6.798373753567674,0.2900009155273402,-0.2877456290845686,0.046999263763428445,-0.3830486975900165,0.47704722511687336,-0.16802471691329401,0.2620232444401509,-0.5481996917724601,21.212033638701847,-16.513778405121066,0.21502398067672174,9,0.05000019073486328,0.09000015258789062,-0.30249953269958496,-1.1374988555908203,-0.6949996948242188,3,-0.07777776811725856,-3.421049109234164,17.655000686645508,-3.9999706564159747,17.540000915527347,1.0000000000000355,17.479999542236328,-0.07777776811725856 6358,2023-09-08,17.350000381469727,17.684999465942386,17.295000076293945,17.584999084472653,747057.0,-0.011395946682919544,-1.260870526705719,4.2726799833540765,42.996737004555335,41.985365067728495,0.08050517808335655,0.14995320046090654,-0.17226847007013646,-0.561835859609431,6.720102662484202,0.38999938964844105,-0.28015970561559556,-0.12624959945678782,-0.5213896468620121,0.2688904479484364,-0.3238196231594017,0.07132042424582608,-0.3268368331909173,7.0968170642567605,-29.12234656744618,0.19757002370261242,9,0.31749916076660156,0.3749990463256836,-0.09750056266784668,-0.9375,-0.6450004577636719,4,-0.06685877936066353,-1.0350952336336272,17.549999237060547,-3.421049109234164,17.655000686645508,-3.9999706564159747,17.540000915527347,-0.06685877936066353 6359,2023-09-11,17.59000015258789,17.700000762939453,17.424999237060547,17.459999084472653,567157.0,0.01383283952976111,-1.7500047683533921,-0.5531990877141956,52.63158481794293,43.56600948273935,-0.12305312318773431,-0.1206473942964763,-0.3751516313673946,-0.8238674267522441,6.841347950982765,0.35000038146972656,-0.22391770447745074,0.12925014495849751,-0.21722526125932973,0.47572555117632476,-0.043987558150416106,0.30248784806741114,-0.5458998813781726,38.0645447095045,2.2503163909287807,0.17323770310891307,9,0.0924997329711914,0.13499927520751953,-0.30500030517578125,-1.177499771118164,-0.7849998474121129,0,-0.06480951562019843,-1.260870526705719,17.350000381469727,-1.0350952336336272,17.549999237060547,-3.421049109234164,17.655000686645508,-0.06480951562019843 6360,2023-09-12,17.049999237060547,17.594999313354492,17.004999160766598,17.549999237060547,978941.0,-0.030699312725582684,1.000000000000012,-3.8461222453709447,43.90243675508702,44.88503566603017,0.40112644742047365,0.4013384340132191,0.1937160449852442,-0.3125353520993528,7.309366423984898,0.5900001525878942,-0.16140962955429927,-0.3862506866455071,-0.7757564843635336,0.003255111072519412,-0.5810035855045186,-0.19149778778649562,1.0200004577636719,4.2253571575687285,-32.62354557746206,0.19475289885901265,9,0.4875001907348633,0.6750001907348633,0.25500059127807617,-0.6374988555908203,-0.21500015258789418,1,-0.01612901060620131,-1.7500047683533921,17.59000015258789,-1.260870526705719,17.350000381469727,-1.0350952336336272,17.549999237060547,-0.01612901060620131 6361,2023-09-13,17.194999694824222,17.309999465942386,17.010000228881836,17.010000228881836,537683.0,0.00850442605583801,-2.243244357840295,-0.36999893188477273,52.64482392823383,46.86288732918881,0.25206356803604635,0.222872293825656,0.08502049856639005,-0.47431584045468256,7.707489682086967,0.2999992370605504,-0.12502683804737202,-0.21275024414062216,-0.5839575545379248,0.15845706625668043,-0.39835389933927345,-0.02714658894197086,0.8536999893188444,26.388918323232325,-12.829043374280673,0.18560365519865085,9,0.34249973297118785,0.5299997329711879,0.11000013351440074,-0.7824993133544957,-0.5550003051757848,2,-0.031113687520049838,1.000000000000012,17.049999237060547,-1.7500047683533921,17.59000015258789,-1.260870526705719,17.350000381469727,-0.031113687520049838 6362,2023-09-14,17.510000228881836,17.510000228881836,17.25,17.264999389648438,804191.0,0.018319310244153675,1.1224435777066741,1.3243326838018985,58.22223390177928,48.92841259460463,-0.04230279377875945,-0.1120496839938454,-0.17379204367897216,-0.8065107624839172,7.944361323210079,0.31500053405761363,-0.09671577076881377,0.11125030517577983,-0.23929673724238754,0.4617973475939472,-0.06402321603330563,0.2865238263848653,0.5178254447937007,72.66185668297757,29.73183323684256,0.17527352120908446,9,0.02749919891357422,0.21499919891357422,-0.2050004005432129,-1.0974998474121094,-1.0699996948242223,3,-0.059965798439982954,-2.243244357840295,17.194999694824222,1.000000000000012,17.049999237060547,-1.7500047683533921,17.59000015258789,-0.059965798439982954 6363,2023-09-15,17.579999923706055,17.790000915527344,17.469999313354492,17.604999542236328,798261.0,0.003997698110178138,-1.6122490288125433,-0.10203890977882617,56.979407631135615,49.91622197309038,-0.11236074540975238,-0.1869066998479667,-0.20545821429018218,-0.8910772950745383,7.90753784463605,0.32000160217285156,-0.04946937024108422,0.17825002670288015,-0.1776521512229543,0.5341522046287146,0.0002989377399629234,0.3562011156657974,0.42736921971130215,73.24834109634652,28.331613592744972,0.17795108896291742,9,-0.04250049591064453,0.06999969482421875,-0.252500057220459,-1.1674995422363281,-1.3150005340576172,4,-0.041240067384305634,1.1224435777066741,17.510000228881836,-2.243244357840295,17.194999694824222,1.000000000000012,17.049999237060547,-0.041240067384305634 6364,2023-09-18,17.565000534057614,17.729999542236328,17.354999542236328,17.600000381469727,657654.0,-0.000853207606003159,1.5423886618734806,1.4000152590220387,53.52799114916106,51.19789544441354,-0.09391179866445398,-0.18119739485332076,-0.1608582055628922,-0.8933547683413714,8.037657602932487,0.375,-0.006501439733458625,0.1632506370544391,-0.19265154087139535,0.5191528149802735,-0.01470045190847813,0.3412017260173563,0.4223212097067268,71.33759509387261,26.55222532367148,0.17795108896291742,9,-0.02750110626220348,-0.0400009155273402,-0.2100007534027064,-1.152500152587887,-1.5050010681152273,0,-0.04896103525212325,-1.6122490288125433,17.579999923706055,1.1224435777066741,17.510000228881836,-2.243244357840295,17.194999694824222,-0.04896103525212325 6365,2023-09-19,17.614999771118164,17.764999389648438,17.479999542236328,17.504999160766598,450856.0,0.0028465263615338188,-2.5625014901175405,-3.142888283378529,55.42169892921849,51.93486950769032,-0.1476842337033588,-0.23414408311672474,-0.18699668535450087,-0.9530109743817121,8.057503615324796,0.2849998474121094,0.01934724570022084,0.2074998855590806,-0.1586540624785968,0.573653833596758,0.0244229115402419,0.3905768595779193,0.3526755209862209,77.56397559574026,33.47018327634325,0.1830769740188385,9,-0.2174997329711914,-0.09000015258789062,-0.14624977111816406,-1.2024993896484375,-1.6499996185302734,1,-0.045983507037591576,1.5423886618734806,17.565000534057614,-1.6122490288125433,17.579999923706055,1.1224435777066741,17.510000228881836,-0.045983507037591576 6366,2023-09-20,17.770000457763672,18.05500030517578,17.6200008392334,17.65999984741211,794880.0,0.008799357857480539,-3.5789748428935693,0.9999999999999677,59.58904049935943,52.87955051294144,-0.31810929384421627,-0.3711575013957287,-0.31100786021686133,-1.118941063965881,7.890336706399981,0.4400005340576172,0.03124316903907598,0.3390005111694343,-0.057200290644349394,0.735201312983218,0.14090011026254246,0.5371009120763262,-0.7650012969970739,64.59630566849583,20.319994343303385,0.1981004009068923,9,-0.24000072479248047,-0.24500083923339844,-0.29250049591064453,-1.3575000762939453,-1.5349998474121094,2,-0.052616845762799014,-2.5625014901175405,17.614999771118164,1.5423886618734806,17.565000534057614,-1.6122490288125433,17.579999923706055,-0.052616845762799014 6367,2023-09-21,17.604999542236328,17.780000686645508,17.399999618530273,17.604999542236328,829964.0,-0.009285363605899932,1.1714204749811992,0.0,52.27273318392462,53.91021675509359,-0.16146599705427178,-0.17454488720763806,-0.11597343476980626,-0.9557210156720686,7.127022307748796,0.3800010681152344,0.045708948096507385,0.14824962615966797,-0.22063643217337514,0.5171356844927111,-0.03619340300685181,0.33269265532618775,-0.5790003585815455,35.71424678884584,-6.4721421883487835,0.1844430291665212,9,-0.07499980926513672,-0.07999992370605469,-0.016249656677246094,-1.1924991607666016,-1.5049991607666016,3,-0.0548139833956115,-3.5789748428935693,17.770000457763672,-2.5625014901175405,17.614999771118164,1.5423886618734806,17.565000534057614,-0.0548139833956115 6368,2023-09-22,17.444999694824222,17.684999465942386,17.434999465942386,17.520000457763672,474705.0,-0.009088318748787683,-4.263090266624229,-100.0,49.25053952985352,53.53454505641699,0.01500453451124173,0.009988518089972587,0.08071825399428789,-0.8073122789303433,6.322457450506287,0.25,0.035332174961894225,-0.027000236511227627,-0.3646457377955734,0.31064526477311816,-0.1958229871534023,0.14182251413094704,-0.3984204887390206,12.85715064223134,-28.07064899026605,0.1688227506421735,9,0.0850000381469691,0.07999992370605113,0.14375019073485973,-1.0324993133544957,-1.3249988555908203,4,-0.0576095831669623,1.1714204749811992,17.604999542236328,-3.5789748428935693,17.770000457763672,-2.5625014901175405,17.614999771118164,-0.0576095831669623 6369,2023-09-25,17.069999694824222,17.440000534057614,16.879999160766598,17.399999618530273,967042.0,-0.021496131072519242,1.7317023246293952,4.3999542240986305,41.132057545754755,53.226725144268954,0.3447383230302812,0.38877571433133795,0.48494049128006367,-0.4488362352541593,5.98817117234873,0.5650005340576243,0.01775459451859618,-0.39175024032592276,-0.7651316933728047,-0.018368787279040788,-0.5784409668493637,-0.20505951380248177,0.985000610351559,16.170242468415704,-22.569468974005265,0.18669072652344149,9,0.3975000381469691,0.40499973297118785,0.5187501907348597,-0.6574993133544957,-1.1999998092651403,0,-0.04715877677606917,-4.263090266624229,17.444999694824222,1.1714204749811992,17.604999542236328,-3.5789748428935693,17.770000457763672,-0.04715877677606917 6370,2023-09-26,16.854999542236328,17.059999465942386,16.600000381469727,17.020000457763672,809619.0,-0.012595205414859145,2.7551109381081336,0.5000028899228445,35.45453473556887,51.31669301175063,0.5913563106060025,0.5895011649907858,0.7116316484163505,-0.2470676987656617,5.957917945203426,0.46999931335449574,0.023702479121233466,-0.5785003662109389,-1.0402263793945181,-0.11677435302735972,-0.8093633728027285,-0.3476373596191493,1.1765007400512708,17.52571643557815,-19.487334684022745,0.23086300659178927,9,0.4725008010864258,0.48000049591064453,0.7337503433227539,-0.44249916076660156,-1.2299995422363281,1,-0.04716701856335148,1.7317023246293952,17.069999694824222,-4.263090266624229,17.444999694824222,1.1714204749811992,17.604999542236328,-0.04716701856335148 6371,2023-09-27,16.905000686645508,17.065000534057614,16.770000457763672,16.799999237060547,608686.0,0.002966546767556144,-2.575779994682468,-0.6363688907384288,38.03342918432766,49.073492487589334,0.5541696270870702,0.5283931213190627,0.6591529311799036,-0.31485434513004407,6.342830402996169,0.29500007629394176,-0.008185329002071029,-0.5042492866516106,-1.023015996952502,0.014517423649280659,-0.763632641802058,-0.2448659315011632,1.069239599609375,25.847476804706947,-12.62049323824267,0.2593833551504462,9,0.4224996566772461,0.42999935150146484,0.7124991416931152,-0.49250030517578125,-0.9850006103515625,2,-0.05560487996904917,2.7551109381081336,16.854999542236328,1.7317023246293952,17.069999694824222,-4.263090266624229,17.444999694824222,-0.05560487996904917 6372,2023-09-28,16.979999542236328,17.014999389648438,16.444999694824222,16.850000381469727,647832.0,0.004436489354896489,4.70002956407294,1.2380701531307334,42.80154458035018,47.4981743708354,0.44263134726285003,0.44718064820945,0.5636377595035142,-0.3808776854753688,6.791217021110822,0.5699996948242152,0.022630013290882545,-0.4107503890991211,-0.9636785106360932,0.14217773243785103,-0.6872144498676072,-0.13428632833063503,0.9392711478271494,43.14515694867203,0.6796611666471009,0.27646406076848523,9,0.2700004577636719,0.2775001525878906,0.7075004577636719,-0.5674991607666016,-1.1899995803833008,3,-0.04387508551055275,-2.575779994682468,16.905000686645508,2.7551109381081336,16.854999542236328,1.7317023246293952,17.069999694824222,-0.04387508551055275 6373,2023-09-29,17.180000305175778,17.514999389648438,17.045000076293945,17.045000076293945,827430.0,0.011778608264503498,-5.962940985320505,1.0384700030810943,41.89724452485953,46.205869190357454,0.20106813994362582,0.23355802452491403,0.35340357168837144,-0.5774348433112557,7.189064464040933,0.5349998474121094,0.027285014775159766,-0.1944996833801298,-0.7523709129530012,0.3633715461927416,-0.47343529816656726,0.08443593140630767,0.6508141251733441,68.69166541886771,24.6090992285789,0.27893561478643625,9,0.0699996948242223,0.07749938964844105,0.37499952316284535,-0.7674999237060511,-2.454999923706051,4,-0.06286378955305849,4.70002956407294,16.979999542236328,-2.575779994682468,16.905000686645508,2.7551109381081336,16.854999542236328,-0.06286378955305849 6374,2023-10-02,16.774999618530273,17.319999694824222,16.680000305175778,17.274999618530273,806647.0,-0.02357396271544243,1.1694888953544738,-3.7036974243773844,44.25888628470356,44.96555667430024,0.5388927530244807,0.6145416728195414,0.7366449276764797,-0.17282754925805222,7.8369155298981505,0.6399993896484446,-0.01933315572024341,-0.5642503738403306,-1.1801307039698692,0.05162995628920797,-0.8721905389051017,-0.25631020877555954,0.9726659276873555,30.84112316127951,-17.527855422146235,0.3079401650647698,10,0.47500038146972656,0.4825000762939453,0.778749942779541,-0.06999921798706055,-2.234999656677246,0,-0.03904612782067285,-5.962940985320505,17.180000305175778,4.70002956407294,16.979999542236328,-2.575779994682468,16.905000686645508,-0.03904612782067285 6375,2023-10-03,16.165000915527347,16.735000610351562,16.120000839233402,16.735000610351562,1221672.0,-0.03636355987329498,1.1578950890765627,1.1399993896484304,31.993032176831136,41.89933352735265,1.029881971227205,1.176570481331705,1.3107386601707312,0.43514272590043035,9.00078670744778,0.6549987792968714,-0.08755579144477821,-1.1054990768432589,-1.9062545715922852,-0.3047435820942326,-1.505876824217772,-0.7051213294687457,1.5045046796066757,3.225815272751146,-45.94382304267248,0.4003777473745134,10,0.7849998474121058,0.9299993515014613,1.3462486267089808,0.6824994087219203,-1.8200006484985405,1,-0.01824936673433164,1.1694888953544738,16.774999618530273,-5.962940985320505,17.180000305175778,4.70002956407294,16.979999542236328,-0.01824936673433164 6376,2023-10-04,16.200000762939453,16.305000305175778,15.84000015258789,15.90999984741211,647497.0,0.0021651621051557157,-1.1627898724295003,-0.5087738084084036,24.612412699985057,38.82596458469269,0.8367505892316665,1.082475760546739,1.24933283659621,0.395183790920953,9.598218471346662,0.4650001525878871,-0.15116648072600825,-0.9977492332458482,-1.9082749401203323,-0.0872235263713641,-1.453012086683092,-0.5424863798086044,1.345544451722521,21.492583541908168,-23.684890607241094,0.4552628534372425,10,0.5624990463256836,0.7549991607666016,1.3012490272521973,0.6474995613098145,-1.6800003051757812,2,-0.03549387258393688,1.1578950890765627,16.165000915527347,1.1694888953544738,16.774999618530273,-5.962940985320505,17.180000305175778,-0.03549387258393688 6377,2023-10-05,16.184999465942386,16.309999465942386,16.049999237060547,16.219999313354492,462321.0,-0.0009260059438629398,1.4186050637851946,-0.12068874799398949,22.376245252404345,35.83993188719834,0.703078339408318,1.0434706721042595,1.254779014992696,0.4060464432999744,10.236699210810642,0.2600002288818395,-0.2318789192477766,-0.9445005416870096,-1.94412614936315,0.05512506598913092,-1.444313345525078,-0.4446877378489411,1.1899912425121784,20.596983313254185,-20.160999122699245,0.4998128038380698,10,0.4925003051757777,0.7700004577636683,1.316250324249264,0.6625008583068812,-1.9699993133544957,3,-0.016373147877210115,-1.1627898724295003,16.200000762939453,1.1578950890765627,16.165000915527347,1.1694888953544738,16.774999618530273,-0.016373147877210115 6378,2023-10-06,16.190000534057614,16.295000076293945,16.020000457763672,16.184999465942386,661612.0,0.000308994024111664,1.5581341707918597,-0.14288828337855808,22.664050733133593,33.78793113024044,0.5602506327330907,0.9982924440969967,1.2423406414063969,0.39785181559220817,11.293207475047216,0.27499961853027344,-0.346463339503309,-0.8814994812011747,-1.9588454210881494,0.19584645868580175,-1.420172451144662,-0.34282651125768737,1.0314911188102833,23.648681738161894,-12.694205648174016,0.5386729699434881,10,0.4874992370605504,0.764999389648441,1.3112492561340368,0.6574997901916539,-2.0800008773803693,4,-0.024706643546004603,1.4186050637851946,16.184999465942386,-1.1627898724295003,16.200000762939453,1.1578950890765627,16.165000915527347,-0.024706643546004603 6379,2023-10-09,16.450000762939453,16.504999160766598,15.975000381469727,16.100000381469727,948731.0,0.0160593094691317,1.3043566597974252,69.985125858223,28.62390432613985,33.02897219585943,0.22691757995708528,0.6835534335534774,0.9743859628544911,0.13805356536401447,12.180642451027582,0.5299987792968714,-0.43331099848857946,-0.5644992828369126,-1.6469567014923285,0.5179581358185033,-1.1057279921646206,-0.023270573509204695,0.6333417399004446,68.156457916878,35.498182350364885,0.5412287093277082,10,0.22749900817871094,0.5049991607666016,1.0512490272521973,0.4824995994567871,-1.3950004577636737,0,-0.10486324021066407,1.5581341707918597,16.190000534057614,1.4186050637851946,16.184999465942386,-1.1627898724295003,16.200000762939453,-0.10486324021066407 6380,2023-10-10,16.774999618530273,17.055000305175778,16.584999084472653,16.584999084472653,953932.0,0.019756768420522874,-3.9473673643525733,0.54285807706771,32.81519816314888,32.44916874906179,-0.12362292874678005,0.35510222895962684,0.6476242003980985,-0.1859691040932816,12.534436749271588,0.6049995422363246,-0.5004596893115725,-0.22575044631958008,-1.3132837075430395,0.8617828149038793,-0.769517076931308,0.31801618429214784,-0.9349994659423828,76.95467889044151,46.33962460471837,0.5437666306117293,10,-0.09749984741210938,0.18000030517578125,0.726250171661377,0.1575007438659668,-1.329999923706053,1,-0.1332339616990742,1.3043566597974252,16.450000762939453,1.5581341707918597,16.190000534057614,1.4186050637851946,16.184999465942386,-0.1332339616990742 6381,2023-10-11,16.65999984741211,17.104999542236328,16.65999984741211,16.704999923706055,697441.0,-0.006855426153997146,-18.777730682829652,-0.2368418410881851,33.39192813086605,31.40365581023022,-0.05255838191921569,0.45109390225966806,0.7628734383892279,-0.06546264940423185,12.87093960401532,0.44499969482421875,-0.520815187139263,-0.3140002250671401,-1.407716956687203,0.779716506552921,-0.8608585908771715,0.23285814074289135,-0.7956996917724606,60.61946678594637,29.3833298828523,0.5468583658100309,10,0.017499923706054688,0.2950000762939453,0.838749885559082,0.27250051498413086,-2.0249996185302734,2,-0.1389555583185017,-3.9473673643525733,16.774999618530273,1.3043566597974252,16.450000762939453,1.5581341707918597,16.190000534057614,-0.1389555583185017 6382,2023-10-12,16.459999084472653,16.875,16.454999923706055,16.754999160766598,450971.0,-0.01200484782540523,-1.7541133283721804,6.555546136565931,32.92894487006217,30.407178070808293,0.0736704911489916,0.5991148208361174,0.9477484051477703,0.14117312889618816,13.873829137310251,0.4200000762939453,-0.5119787897183805,-0.4615009307861371,-1.5476629910716078,0.6246611294993336,-1.0045819609288706,0.08158009935659649,-0.5460709533691368,42.92027108001555,8.97269233046633,0.543081030142735,10,0.12000083923340199,0.48750114440918324,1.133750438690189,0.47250127792358754,-1.7949991226196254,3,-0.11786140550512281,-18.777730682829652,16.65999984741211,-3.9473673643525733,16.774999618530273,1.3043566597974252,16.450000762939453,-0.11786140550512281 6383,2023-10-13,16.854999542236328,17.135000228881836,16.444999694824222,16.444999694824222,1213402.0,0.023997599011794213,-2.3658575163520728,-1.3898296317848133,46.29948432692641,30.63391118661083,-0.4160294368261148,0.15495907499570194,0.5359362316961409,-0.24522724820997865,14.20328634025757,0.6900005340576136,-0.508377681983383,-0.03025045394897319,-1.0713351116672207,1.0108342037692761,-0.5507927828080987,0.49029187491015236,-0.8934285546874996,75.86200659679632,38.02716462289916,0.5205423288591244,10,-0.36749935150146484,0.09250068664550781,0.7649998664855957,0.10250043869018555,-2.244999885559084,4,-0.1566300481369317,-1.7541133283721804,16.459999084472653,-18.777730682829652,16.65999984741211,-3.9473673643525733,16.774999618530273,-0.1566300481369317 6384,2023-10-16,16.704999923706055,17.190000534057614,16.639999389648438,16.950000762939453,466950.0,-0.008899413978291415,-1.9333245171889195,-0.5975632449129649,47.35916356107103,32.341259118193044,-0.3095566818529534,0.25004611898881635,0.655590057474221,-0.09060589124047169,14.807670308026058,0.5500011444091761,-0.5334273588688916,-0.13725004196167134,-1.130042090887411,0.85554200696407,-0.6336460664245429,0.3591459825012002,-0.6730231816772445,34.899320267796426,-5.277104716470603,0.4963960244628704,10,-0.18999958038330078,0.24250030517578125,0.9912495613098145,0.2625002861022949,-2.2950000762939453,0,-0.15534272845737918,-2.3658575163520728,16.854999542236328,-1.7541133283721804,16.459999084472653,-18.777730682829652,16.65999984741211,-0.15534272845737918 6385,2023-10-17,16.805000305175778,16.864999771118164,16.440000534057614,16.639999389648438,525646.0,0.00598625453016699,1.9824523831832241,-0.6734708176658659,48.26989037040158,34.969867748239324,-0.34556596448461363,0.09091231763989427,0.5330337149686848,-0.16739307381698865,15.49064843786096,0.4249992370605504,-0.5731049313878529,0.003250312805171518,-0.9204962425009882,0.9269968681113312,-0.4586229648479083,0.46512359045825136,-0.6803816597846648,48.666636149088546,6.401846871460812,0.46187327765307995,10,-0.22249984741210582,0.14249992370605824,0.8987493515014684,0.2274999618530309,-2.454999923706051,1,-0.10413567201549023,-1.9333245171889195,16.704999923706055,-2.3658575163520728,16.854999542236328,-1.7541133283721804,16.459999084472653,-0.10413567201549023 6386,2023-10-18,16.834999084472653,17.045000076293945,16.770000457763672,16.864999771118164,429063.0,0.0017851103095567478,-2.4375394885855637,-0.18182133444308274,47.45166264414044,37.75602523621,-0.30845503922438766,-0.013413725400713616,0.47907302314843037,-0.17089447138723202,15.406108514233896,0.27499961853027344,-0.5938993333643445,0.0799991607665973,-0.7243438830411186,0.8843422045743132,-0.3221723611372589,0.4821706826704535,-0.6251498879882185,52.666473388671875,10.078761668455229,0.40217152190385774,10,-0.2524986267089808,0.11250114440918324,0.7962503433227575,0.1975011825561559,-2.234998703002926,2,-0.08256605080130142,1.9824523831832241,16.805000305175778,-1.9333245171889195,16.704999923706055,-2.3658575163520728,16.854999542236328,-0.08256605080130142 6387,2023-10-19,16.639999389648438,16.84000015258789,16.540000915527347,16.725000381469727,613762.0,-0.011582994085462595,-1.1052730205259242,2.8333015449166967,40.49294213883618,39.73701317017695,-0.0470768108211459,0.11128964616392878,0.6415480135941394,0.05093523121249177,16.05915784825383,0.2999992370605433,-0.5254039632590768,-0.06675052642822266,-0.7652091654004529,0.6317081125440076,-0.41597984591433956,0.28247879305789425,-0.35173808615815005,26.666514078776515,-12.097935970560904,0.3492293194861155,10,-0.057498931884765625,0.30750083923339844,0.9912500381469727,0.3925008773803711,-1.9349994659423828,3,-0.12049274244648644,-2.4375394885855637,16.834999084472653,1.9824523831832241,16.805000305175778,-1.9333245171889195,16.704999923706055,-0.12049274244648644 6388,2023-10-20,16.440000534057614,16.604999542236328,16.264999389648438,16.5,850020.0,-0.012019162435501163,1.5185331703836618,0.7058678335016686,43.64327708038656,41.40583236509325,0.21469094576589498,0.2446809482128245,0.8123139564598496,0.2711253264701945,16.915388141669226,0.375,-0.44169811384218605,-0.21649942398071786,-0.830871600830779,0.3978727528693433,-0.5236855124057485,0.09068666444431273,0.75,18.91901923223611,-19.986482291809665,0.307186088425031,10,0.2874994277954137,0.5074996948242223,1.1912488937377965,0.592499732971195,-1.8850002288818342,4,-0.10796840112793427,-1.1052730205259242,16.639999389648438,-2.4375394885855637,16.834999084472653,1.9824523831832241,16.805000305175778,-0.10796840112793427 6389,2023-10-23,16.264999389648438,16.485000610351562,15.895000457763672,16.485000610351562,935050.0,-0.010644838121911193,4.3636079900124844,3.6667196490445106,52.272691805512856,43.56777610313369,0.40307784403933056,0.3755351615806646,0.9549623910821516,0.46311000666441515,17.637277111435747,0.5900001525878906,-0.35035235494451555,-0.3512505531311021,-0.9569762081887703,0.2544751019265661,-0.6541133806599362,-0.048387725602268006,0.9065011215209928,32.17383083636436,-10.780395362681304,0.30286282752883426,10,0.27750110626220703,0.6825008392333984,1.3287501335144043,0.7675008773803711,-1.834999084472658,0,-0.10175221611286922,1.5185331703836618,16.440000534057614,-1.1052730205259242,16.639999389648438,-2.4375394885855637,16.834999084472653,-0.10175221611286922 6390,2023-10-24,16.059999465942386,16.34000015258789,15.949999809265135,16.254999160766598,793791.0,-0.012603746166539698,1.1369783556117694,0.8863573311138532,47.04638718519711,45.08493822028159,0.5542772101458127,0.5459110185024194,1.1361660549692658,0.6904606752075253,17.848033352571473,0.3900003433227557,-0.2601955027829135,-0.5165004730224574,-1.1594548250653602,0.12645387902044547,-0.837977649043907,-0.19502329700100773,1.0604410430908153,14.347744600957965,-30.027387144441455,0.32147717602145104,10,0.48250102996825817,0.8875007629394496,1.4712500572204554,1.0275006294250453,-1.7399997711181658,1,-0.10273970569110824,4.3636079900124844,16.264999389648438,1.5185331703836618,16.440000534057614,-1.1052730205259242,16.639999389648438,-0.10273970569110824 6391,2023-10-25,15.96500015258789,16.15999984741211,15.619999885559082,16.155000686645508,899095.0,-0.005915275000846432,4.400030517752749,0.9743632379983922,45.51021599760212,46.4828572344527,0.6038214970826452,0.5975118103737636,1.1985210977991798,0.7993419766993739,18.254255492797856,0.5399999618530273,-0.20125674504112823,-0.5644997596740708,-1.2428015271186545,0.11380200777051463,-0.9036506433963645,-0.22534887595177722,1.1064227543945293,28.278704222665706,-18.315028446531077,0.3391508837222926,10,0.440000057220459,0.872499942779541,1.4962496757507324,1.3500003814697266,-2.364999771118164,2,-0.10115876953852554,1.1369783556117694,16.059999465942386,4.3636079900124844,16.264999389648438,1.5185331703836618,16.440000534057614,-0.10115876953852554 6392,2023-10-26,16.235000610351562,16.309999465942386,15.824999809265135,15.854999542236328,1079503.0,0.016912023500350815,-1.2045412181874204,-2.0,50.82873122243921,46.98610688950967,0.3336337640714859,0.2833644122008785,0.9007585514669856,0.543417611083715,17.952477782407655,0.4849996566772514,-0.1701857928742534,-0.2572493553161621,-0.9128281463503498,0.3983294357180256,-0.585038750833256,0.07054004020093174,0.7493369153454559,62.43664356869895,12.405956892621816,0.32778939551709424,10,0.1699995994567871,0.4649996757507324,1.29249906539917,1.0799999237060547,-2.5150003433227557,3,-0.10070835647763066,4.400030517752749,15.96500015258789,1.1369783556117694,16.059999465942386,4.3636079900124844,16.264999389648438,-0.10070835647763066 6393,2023-10-27,16.100000381469727,16.454999923706055,15.84000015258789,16.270000457763672,1011041.0,-0.008315381817464051,1.2777811136817194,-0.44736736435275815,43.24323130115877,46.52878108285276,0.3914386834033188,0.3513174293900292,1.0113360322461418,0.695683927674871,18.77561814186619,0.6149997711181641,-0.13759250047414184,-0.3382495880126939,-0.9301263681310452,0.25362719210565565,-0.6341879780718678,-0.04231119795352001,0.802476885819015,55.49134031370897,7.433155113757287,0.2959383900591751,10,0.2324995994567871,0.5524992942810059,1.4274992942810059,1.2150001525878906,-2.6800003051757812,4,-0.08664598911247512,-1.2045412181874204,16.235000610351562,4.400030517752749,15.96500015258789,1.1369783556117694,16.059999465942386,-0.08664598911247512 6394,2023-10-30,16.120000839233402,16.270000457763672,16.079999923706055,16.165000915527347,315311.0,0.0012422644279372896,-2.0399621587803636,0.264706212343906,35.66742181539546,45.12850679896319,0.31260297179452223,0.29484705118858656,0.9651909803777947,0.6887703506607146,18.988538242237436,0.1900005340576172,-0.08659292120047013,-0.28549919128417756,-0.8713754304574017,0.30037704788904485,-0.5784373108707896,0.007438928302434533,0.7055277851515598,59.88035099781782,14.838023393049944,0.2929381195866114,10,0.21249914169311168,0.4474987983703578,1.4074988365173304,1.1949996948242152,-2.590001106262209,0,-0.09708439532141167,1.2777811136817194,16.100000381469727,-1.2045412181874204,16.235000610351562,4.400030517752749,15.96500015258789,-0.09708439532141167 6395,2023-10-31,15.869999885559082,16.325000762939453,15.845000267028807,16.100000381469727,848004.0,-0.015508743217051202,-2.428578240537297,5.111113465858518,33.677693685457115,43.59806580355393,0.4649173501516799,0.5498027676493535,1.187698744217542,0.947902708175576,18.500962013149127,0.4800004959106463,-0.12082948808549077,-0.5207500934600837,-1.145673060803336,0.10417287388316865,-0.8332115771317099,-0.20828860978845753,0.8831970144963286,29.940118392664814,-12.58934451350099,0.31246148367162646,10,0.3600001335144043,0.6974997520446777,1.6012496948242188,1.4450006484985352,-2.140000343322754,1,-0.09073721428905812,-2.0399621587803636,16.120000839233402,1.2777811136817194,16.100000381469727,-1.2045412181874204,16.235000610351562,-0.09073721428905812 6396,2023-11-01,15.625,15.96500015258789,15.369999885559082,15.875,936083.0,-0.015437926107486621,1.7674411383758273,1.0869541781210998,33.06289994351472,42.77250555962932,0.5813656081559095,0.7900211075205448,1.4082392786651,1.2127572381207905,17.861094437540448,0.5950002670288086,-0.15923593215030607,-0.7369999408721917,-1.4461087766803864,-0.027891105063996946,-1.091554358776289,-0.3824455229680943,1.0602050791856321,23.502313868709376,-18.193764624546777,0.35455441790409703,11,0.3624997138977051,0.8174996376037598,1.7062501907348633,1.6900005340576172,-1.9849996566772443,2,-0.08352001953124988,-2.428578240537297,15.869999885559082,-2.0399621587803636,16.120000839233402,1.2777811136817194,16.100000381469727,-0.08352001953124988 6397,2023-11-02,15.920000076293945,16.079999923706055,15.670000076293945,15.704999923706055,1114859.0,0.018880004882812607,-1.8771934521021,-0.8600006103515625,30.23256751732542,41.2824267192892,0.1938818460301981,0.49977366758887953,1.0984734130018126,0.9329024194258331,17.093549582632665,0.4549999237060547,-0.20702346396693017,-0.4287498950958266,-1.1613000691542723,0.30380027896262085,-0.7950249821250495,-0.06247480806660377,0.6599885874015641,50.69126003665273,12.766832545326302,0.36627508702922346,11,0.007500171661376953,0.5224995613098145,1.411250114440918,1.452500343322754,-2.260000228881836,3,-0.14572862334836734,1.7674411383758273,15.625,-2.428578240537297,15.869999885559082,-2.0399621587803636,16.120000839233402,-0.14572862334836734 6398,2023-11-03,15.789999961853027,16.194999694824222,15.6899995803833,15.994999885559082,772780.0,-0.008165836295095152,-1.493823497553435,-0.9534873405368961,30.490408152226735,38.862172980035176,0.24807029037068418,0.6306015059324359,1.2102808153361053,1.0754497111983383,16.138792002322432,0.5050001144409215,-0.26435459334434697,-0.5387499809265144,-1.3103500293021142,0.2328500674490872,-0.9245500051143161,-0.15294995673871448,0.6931895995915696,43.97902517598021,5.437639894050378,0.38580002418780057,11,0.12249994277954102,0.6524996757507324,1.463749885559082,1.6700000762939453,-2.064999580383301,4,-0.13109561113521984,-1.8771934521021,15.920000076293945,1.7674411383758273,15.625,-2.428578240537297,15.869999885559082,-0.13109561113521984 6399,2023-11-06,14.725000381469727,15.30500030517578,14.5649995803833,15.30500030517578,3450073.0,-0.06744772532971677,1.5517269728729044,2.829268973473879,18.58005650593276,35.69924734900581,1.1975873015342806,1.644032628251125,2.239985074400277,2.1504437067134283,16.160427908364998,1.2250003814697266,-0.31665220124781257,-1.5174995422363295,-2.5674640622194573,-0.46753502225320176,-2.0424818022278934,-0.9925172822447657,1.6691340059040307,9.090948498912216,-27.00600102106097,0.5249822599915636,11,0.7849993705749512,1.217499256134035,2.528749465942383,2.734999656677246,-1.155000686645506,0,-0.08862480620496438,-1.493823497553435,15.789999961853027,-1.8771934521021,15.920000076293945,1.7674411383758273,15.625,-0.08862480620496438 6400,2023-11-07,14.539999961853027,14.734999656677244,14.375,14.600000381469727,1820432.0,-0.012563695404008812,1.1818229107965066,0.103449012946953,16.883140116868503,32.51846114003541,1.2787785496683721,1.742337846406798,2.3821382252754546,2.346859304540679,17.501824417150996,0.3599996566772443,-0.38026324433451997,-1.590749979019165,-2.8558033471187336,-0.32569661091959823,-2.2232766630689476,-0.9582232949693807,1.671220944821684,9.065933490113208,-23.905040151998747,0.6325266840497835,11,0.875,1.2425003051757795,2.713749885559082,2.917499542236328,-0.9350004196166992,1,-0.06946356475458448,1.5517269728729044,14.725000381469727,-1.493823497553435,15.789999961853027,-1.8771934521021,15.920000076293945,-0.06946356475458448 6401,2023-11-08,14.345000267028807,14.460000038146973,14.125,14.300000190734865,1442804.0,-0.013411258276191163,1.4363672934338565,-0.7499960263847457,16.88314011686849,28.746728794971997,1.3631665736793597,1.8498540582374634,2.5321084797736493,2.545789462037826,19.101117113524268,0.41499996185302734,-0.47206951626127847,-1.669999694824222,-3.138442865838348,-0.2015565238100958,-2.4042212803312832,-0.9357781093171589,1.6458741308449394,10.628033790482686,-22.18450505357558,0.7342215855070627,11,0.9449996948242205,1.3125,2.677500247955324,2.9499998092651385,-0.22000026702880682,2,-0.04287213059214956,1.1818229107965066,14.539999961853027,1.5517269728729044,14.725000381469727,-1.493823497553435,15.789999961853027,-0.04287213059214956 6402,2023-11-09,14.520000457763672,14.864999771118164,14.31999969482422,14.359999656677244,1762700.0,0.012199385672867047,-3.541653586798061,3.555567329292907,22.09304195276887,26.396707756262007,1.0273467203717583,1.6043161319728654,2.314473441574819,2.372503990111227,20.092456490179007,0.5450000762939435,-0.5384793157669048,-1.397999572753907,-2.9934777198855187,0.19747857437770655,-2.1957386463197146,-0.6002604991881011,1.2096515244077501,19.08215053129339,-14.84803902515269,0.7977390735658064,11,0.7049999237060547,1.137499809265135,2.338749408721924,2.6349992752075195,-0.5250005722045898,3,-0.06060606657697387,1.4363672934338565,14.345000267028807,1.1818229107965066,14.539999961853027,1.5517269728729044,14.725000381469727,-0.06060606657697387 6403,2023-11-10,14.21500015258789,14.510000228881836,14.119999885559082,14.4399995803833,1115038.0,-0.021005529997259798,1.1369839391112817,-1.4062393829757909,21.28853897694576,24.799054107545373,1.1586889260588755,1.7933388108136725,2.567418892479349,2.6785805559016467,21.7649696932771,0.40000057220458984,-0.6083818114738122,-1.5709999084472663,-3.2733280740257733,0.13132825713123886,-2.42216399123652,-0.7198358256580129,1.2900005520795315,8.016897332368671,-25.055830905316405,0.8511640827892527,11,1.007500171661377,1.4400000572204572,2.6012496948242188,2.939999580383301,-0.0950002670288086,4,-0.03904328520705236,-3.541653586798061,14.520000457763672,1.4363672934338565,14.345000267028807,1.1818229107965066,14.539999961853027,-0.03904328520705236 6404,2023-11-13,14.109999656677244,14.255000114440918,14.024999618530273,14.255000114440918,1255501.0,-0.007386598296415081,2.172410617979006,0.644448117865976,21.902037646201393,23.490647880961404,1.0600637554191774,1.7855040632473713,2.618877096581942,2.782620635481953,23.677120970851046,0.23000049591064453,-0.7283871518932834,-1.5462503910064722,-3.3464165183872634,0.25391573637431897,-2.446333454696868,-0.6461673273160766,1.1734009169328434,10.11905032220541,-24.27622587271499,0.9000830636903958,11,1.0000000000000036,1.4975004196166992,2.706250190734865,3.045000076293947,0.16000080108642756,0,-0.02728556233701429,1.1369839391112817,14.21500015258789,-3.541653586798061,14.520000457763672,1.4363672934338565,14.345000267028807,-0.02728556233701429 6405,2023-11-14,15.05500030517578,15.164999961853027,14.470000267028807,14.55500030517578,2843604.0,0.06697382505259908,-1.0746257184582984,-3.4482649759279784,39.46760291506214,24.202281544466672,-0.014195032132196417,0.7406490734975595,1.6282769007668012,1.8485318063847505,24.658985524512374,1.055000305175783,-0.8022488729729833,-0.5137497425079367,-2.2477193293280404,1.220219844312167,-1.3807345359179894,0.35323505090211427,-1.030000686645506,90.35091021493622,52.90242024445322,0.8669847934100517,11,0.054999351501468396,0.5524997711181641,1.76124954223633,2.099999427795412,-0.7750005722045863,1,-0.09863836467947651,2.172410617979006,14.109999656677244,1.1369839391112817,14.21500015258789,-3.541653586798061,14.520000457763672,-0.09863836467947651 6406,2023-11-15,15.44499969482422,15.550000190734865,14.979999542236328,14.979999542236328,1286927.0,0.025904973878636328,-1.4516148879792032,0.9300003051757848,41.10359818544235,25.41017384092411,-0.4832293314703193,0.25420847665570534,1.1925622733509282,1.4709446444558676,25.85465773361999,0.5700006484985369,-0.8578725443896431,-0.054250383377073774,-1.6827409741152923,1.574240207361143,-0.8684956787461839,0.7599949119920346,-1.420000076293947,93.11472416309638,56.39698208762727,0.8142452953691085,11,-0.33500003814697266,0.162500381469723,1.3712501525878888,1.7100000381469709,-0.9650001525878924,2,-0.11913241754251991,-1.0746257184582984,15.05500030517578,2.172410617979006,14.109999656677244,1.1369839391112817,14.21500015258789,-0.11913241754251991 6407,2023-11-16,14.635000228881836,15.335000038146973,14.574999809265135,15.104999542236328,1864078.0,-0.05244412314322178,-1.5762712960268874,-1.0107508798411735,35.6793775967341,25.98672600142493,0.14005198931725715,0.9552741253897459,1.949876716238471,2.2893310898946737,26.867749307805312,0.8699998855590856,-0.9143385337997927,-0.7639998912811272,-2.3429089315818885,0.8149091490196341,-1.553454411431506,0.025454628869253426,-0.5490005874633788,40.000025014398865,5.423331325117125,0.7894545201503805,11,0.15249967575073242,0.9724998474121076,2.1812496185302734,2.5199995040893555,-0.22500038146972656,3,-0.03484798229626007,-1.4516148879792032,15.44499969482422,-1.0746257184582984,15.05500030517578,2.172410617979006,14.109999656677244,-0.03484798229626007 6408,2023-11-17,14.664999961853027,14.96500015258789,14.600000381469727,14.600000381469727,883636.0,0.00204986214567926,-10.230834690494007,-0.13829718158391333,35.80487213044104,27.900594404148073,-0.07410390614672302,0.827925758489199,1.8729018560116444,2.2616709138488815,27.454556173447,0.36499977111816406,-0.9568315059601691,-0.6452501296997077,-2.17661164069402,0.8861113812946027,-1.410930885196862,0.12043062579744834,-0.5204402984619136,41.967219880943915,10.153754280586057,0.7656807554971553,11,0.12249994277954102,0.9425001144409162,2.098750114440918,2.489999771118164,-0.10499954223632812,4,-0.04568701520878049,-1.5762712960268874,14.635000228881836,-1.4516148879792032,15.44499969482422,-1.0746257184582984,15.05500030517578,-0.04568701520878049 6409,2023-11-20,14.609999656677244,14.80500030517578,14.494999885559082,14.6899995803833,853988.0,-0.0037504470043540072,-1.0000061527481134,-1.2307760024649246,37.221093804405875,30.160367036096662,-0.041495681907676385,0.7932507389955621,1.8715823065320283,2.3152019417474374,27.537238800884932,0.31000041961669744,-1.0254833902681817,-0.6175004482269308,-2.1100028760452805,0.875001979591417,-1.3637516621361048,0.12875076568224308,-0.4092223721923798,12.962907364662083,-18.29903812879454,0.746251213909174,11,0.17750024795532404,0.9975004196166992,2.1075005531311053,2.545000076293947,-0.23499965667724432,0,-0.03353865726439054,-10.230834690494007,14.664999961853027,-1.5762712960268874,14.635000228881836,-1.4516148879792032,15.44499969482422,-0.03353865726439054 6410,2023-11-21,14.40999984741211,14.710000038146973,14.34000015258789,14.600000381469727,797073.0,-0.01368924120225623,-1.2424240672774036,2.37500894070519,37.56397036171687,32.45823706330204,0.15435658950078945,0.9099523801565432,2.029185559393497,2.511197344730217,27.69596332198115,0.36999988555908203,-1.1015826710739596,-0.7350002765655521,-2.2161131695775538,0.7461126164464513,-1.4755567230715538,0.005556169940449607,-0.15525364667724517,5.785098563419726,-25.36541942210857,0.7405564465060017,11,0.377500057220459,1.125,2.3212504386901855,2.744999885559082,-0.09999942779541016,1,-0.009715433111096128,-1.0000061527481134,14.609999656677244,-10.230834690494007,14.664999961853027,-1.5762712960268874,14.635000228881836,-0.009715433111096128 6411,2023-11-22,14.350000381469727,14.494999885559082,14.270000457763672,14.46500015258789,408271.0,-0.004163738138634243,1.571433242506812,0.6052602519700848,33.11828146643542,33.683263675931656,0.24042295240110434,0.8883000983158365,2.0405426314284973,2.5693575982585273,27.406943656031444,0.22499942779541016,-1.0323769371801497,-0.7142497539520267,-2.1831746375176273,0.7546751296135739,-1.448712195734828,0.020212687830774456,1.1999998092651385,7.511732885121153,-20.29262519189234,0.7344624417828007,11,0.4374995231628418,1.1849994659423828,2.4149999618530273,2.804999351501465,-0.039999961853027344,2,-0.004878093842347608,-1.2424240672774036,14.40999984741211,-1.0000061527481134,14.609999656677244,-10.230834690494007,14.664999961853027,-0.004878093842347608 6412,2023-11-23,14.600000381469727,14.604999542236328,14.279999732971193,14.390000343322756,840844.0,0.01742160232433343,1.954565749832006,-1.82609092266099,37.52620855240025,35.48744918431549,0.003312699625531934,0.5370651406571447,1.7336473962104861,2.32661769090576,27.399452368679096,0.32499980926513494,-0.9271739123817273,-0.3824997425079353,-1.7559683719640553,0.9909688869481847,-1.0692340572359953,0.30423457222012473,0.9243998146057137,47.482024260387504,20.826271101933127,0.6867343147280605,11,0.1874995231628418,0.8324995040893555,2.1649999618530273,2.554999351501465,-0.4549999237060547,3,-0.008219235349178677,1.571433242506812,14.350000381469727,-1.2424240672774036,14.40999984741211,-1.0000061527481134,14.609999656677244,-0.008219235349178677 6413,2023-11-24,14.704999923706055,14.760000228881836,14.404999732971193,14.520000457763672,704458.0,0.00719174928033528,1.406782400672409,0.8809496777943863,49.73752676421012,38.58028130853868,-0.027793642134286145,0.33960904491895505,1.5695430214722066,2.2197427063897877,27.637516497647006,0.35500049591064275,-0.7990843127137417,-0.2077501773834225,-1.4802425169962383,1.0647421622293933,-0.8439963471898295,0.42849599242298453,0.7943122776031508,81.30833458113213,50.26489149167335,0.6362461698064075,11,0.2050004005432129,0.6099996566772461,2.060000419616699,2.4499998092651367,-0.5950002670288104,4,-0.020061208964603505,1.954565749832006,14.600000381469727,1.571433242506812,14.350000381469727,-1.2424240672774036,14.40999984741211,-0.020061208964603505 6414,2023-11-27,14.55500030517578,14.71500015258789,14.524999618530273,14.654999732971193,509780.0,-0.010200586148148116,-1.3749947846196944,-0.5405390079696665,50.198680114279256,39.77262321956281,0.21452743012208053,0.38614925816091095,1.6579597343587285,2.3623451450228945,27.888445907960875,0.1900005340576172,-0.7052827975242515,-0.2794997692108172,-1.425609327804148,0.8666097893825135,-0.8525545485074826,0.29355501008584817,0.9197256612625146,58.163261334132244,23.334358598895335,0.5730547792966655,11,0.3550000190734881,0.6999998092651385,2.282499790191652,2.599999427795412,-0.5200004577636701,0,0.0003435324174567711,1.406782400672409,14.704999923706055,1.954565749832006,14.600000381469727,1.571433242506812,14.350000381469727,0.0003435324174567711 6415,2023-11-28,14.43000030517578,14.65999984741211,14.3100004196167,14.5600004196167,642841.0,-0.008588113870086955,1.1212152738643293,1.3000085831179322,51.1470993492104,40.88856779331481,0.2699342657603925,0.41923088327386004,1.7170427402253008,2.475713059180725,27.88189343626164,0.34999942779541016,-0.5777166155577209,-0.3324997901916529,-1.381521799513548,0.7165222191302423,-0.8570107948526005,0.1920112144692947,1.020631151089022,32.65304533653005,-5.020765172518104,0.5245110046609472,11,0.3724999427795428,0.8099994659423846,2.3150000572204608,2.649999618530275,-0.36999988555908025,1,-0.003811524879597683,-1.3749947846196944,14.55500030517578,1.406782400672409,14.704999923706055,1.954565749832006,14.600000381469727,-0.003811524879597683 6416,2023-11-29,14.31999969482422,14.494999885559082,14.265000343322756,14.40999984741211,685286.0,-0.007623049759195366,-1.3000085831179837,0.6923082566115016,47.25273631215131,42.17449653947228,0.22749506776366424,0.44949726542893487,1.7534921742090877,2.5757189104917,27.206277484729373,0.22999954223632635,-0.44307890426840046,-0.37725038528442134,-1.3606786868330563,0.6061779162642136,-0.8689645360587388,0.11446376548989612,1.107019141470559,11.110982670096082,-27.720117646566745,0.4917141507743178,11,0.29500055313110174,0.9200000762939435,2.4250006675720197,2.635000228881834,-0.3699998855590856,2,-0.0006982734232274801,1.1212152738643293,14.43000030517578,-1.3749947846196944,14.55500030517578,1.406782400672409,14.704999923706055,-0.0006982734232274801 6417,2023-11-30,13.600000381469727,14.229999542236328,13.545000076293945,13.9350004196167,2390647.0,-0.0502792827303431,-2.0786447986249965,3.7222163353537803,42.41676924647236,42.909151774586874,0.877520816079473,1.0401029317369108,2.3953766768399625,3.2815949102970023,27.144557662261505,0.7749996185302752,-0.45958929430897655,-0.9812497138977054,-1.9027579437670123,-0.05974148402839852,-1.442003828832359,-0.520495598963052,1.7805377151061723,4.526773520038932,-36.62402622087522,0.4607541149346534,11,0.5749998092651367,1.3999996185302734,3.021249771118164,3.244999408721924,-0.010000228881835938,3,0.052205883693529964,-1.3000085831179837,14.31999969482422,1.1212152738643293,14.43000030517578,-1.3749947846196944,14.55500030517578,0.052205883693529964 6418,2023-12-01,13.720000267028807,13.729999542236328,13.354999542236328,13.725000381469727,1185988.0,0.008823520749497993,49.00521396324792,0.014925713049399932,45.20885010246732,43.79668025214926,0.6809890413074626,0.7979856041902238,2.202203893989136,3.1519380868377187,27.459382927981146,0.375,-0.51806931312397,-0.7577498435974146,-1.5656089798869424,0.05010929269211317,-1.1616794117421776,-0.3538202754526516,1.5504055483301755,26.838276542988122,-17.48444482089275,0.4039295681447637,12,0.3374996185302752,1.1849994659423846,2.8324999809265154,3.1249995231628436,-0.1100006103515625,4,0.030976689683906544,-2.0786447986249965,13.600000381469727,-1.3000085831179837,14.31999969482422,1.1212152738643293,14.43000030517578,0.030976689683906544 6419,2023-12-04,13.420000076293945,13.71500015258789,13.399999618530273,13.640000343322756,1065629.0,-0.0218659026892154,-1.4230700103803309,43.99904634749569,26.131364910883633,42.52639075761223,0.8877974577558643,1.048987755900269,2.436125712787394,3.4385227428107825,26.40677860881181,0.3200006484985334,-0.4879261726375326,-0.9925000190734856,-1.9184503386778076,-0.06654969946916367,-1.4554751788756466,-0.5295248592713246,1.6971732372152246,4.980882671047477,-32.134922989985405,0.46297515980216103,12,0.6374998092651367,1.4200000762939453,3.0724997520446777,3.424999713897705,-0.25,0,0.05141576575712281,49.00521396324792,13.720000267028807,-2.0786447986249965,13.600000381469727,-1.3000085831179837,14.31999969482422,0.05141576575712281 6420,2023-12-05,13.529999732971193,13.609999656677244,13.274999618530273,13.399999618530273,807517.0,0.008196695681959021,1.310345394574595,-0.5909088938691853,19.554826308331485,41.019340184489565,0.7150361449210401,0.9058870484039989,2.2668946548643927,3.3078669199745807,25.167510191161952,0.3350000381469709,-0.46086105413742295,-0.8320003509521463,-1.8355854637868543,0.17158476188256166,-1.3337929073694994,-0.3302077945347932,1.44619967883615,20.90164414979577,-8.753496172740935,0.5017925564173538,12,0.4875001907348615,1.27000045776367,2.9200000762939435,3.315000057220457,-0.28499984741211115,1,0.03732447334867883,-1.4230700103803309,13.420000076293945,49.00521396324792,13.720000267028807,-2.0786447986249965,13.600000381469727,0.03732447334867883 6421,2023-12-06,13.729999542236328,13.729999542236328,13.494999885559082,13.545000076293945,806332.0,0.014781952196034176,1.5405441629808336,1.4230715621904952,32.14987333238528,40.42196960448791,0.46694462029676487,0.6929799985230147,2.007154303480174,3.080739501613671,23.52120507666698,0.2349996566772461,-0.439873897069436,-0.6012505054473873,-1.643953876516509,0.44145286562173425,-1.1226021909819472,-0.07989881991282743,1.0760798902433084,47.643974874923856,18.500237497708145,0.5213516855345606,12,0.28750038146972656,1.0050001144409197,2.668750286102295,3.1150002479553223,-0.6199998855590838,2,0.024035024645501224,1.310345394574595,13.529999732971193,-1.4230700103803309,13.420000076293945,49.00521396324792,13.720000267028807,0.024035024645501224 6422,2023-12-07,13.640000343322756,13.824999809265135,13.404999732971193,13.614999771118164,638095.0,-0.0065549309478646345,1.1265853346435317,0.1351386182508112,30.250469303783973,38.256740997773896,0.4542123758361196,0.7522391867666993,2.032717633966735,3.133471578250651,22.667690138770634,0.42000007629394176,-0.41107930598204767,-0.6472496986389142,-1.7299192498762075,0.435419852598379,-1.18858447425756,-0.1059149230202685,1.0129711077619437,66.36374512976089,37.23756529023788,0.5413347756186465,12,0.35499954223632635,1.0949993133544922,2.5749993324279767,3.0799994468688947,-0.7350006103515625,3,0.022727233001437197,1.5405441629808336,13.729999542236328,1.310345394574595,13.529999732971193,-1.4230700103803309,13.420000076293945,0.022727233001437197 6423,2023-12-08,13.65999984741211,13.81999969482422,13.579999923706055,13.649999618530273,696569.0,0.0014662392658328915,-2.2000050862759797,0.3999999999999716,31.445291617973936,36.17303116485108,0.3021669958382063,0.7257374936393788,1.9407385205983694,3.080094367161891,21.556878537016665,0.23999977111816584,-0.3563459867109522,-0.5995001792907715,-1.717830225640272,0.518829867058729,-1.1586652024655208,-0.04033515611602212,0.8551744204171481,70.00001733952725,37.22529422736821,0.55916502317475,12,0.30749988555908203,1.0749998092651385,2.5250000953674316,3.059999942779541,-0.7600002288818359,4,-0.0051244286680925955,1.1265853346435317,13.640000343322756,1.5405441629808336,13.729999542236328,1.310345394574595,13.529999732971193,-0.0051244286680925955 6424,2023-12-11,13.725000381469727,13.789999961853027,13.46500015258789,13.53499984741211,827625.0,0.004758457890461143,1.0312507450587702,18.999618539004388,35.876284118965174,34.47627391704604,0.119629876451949,0.664483304231382,1.816086005711604,2.9784819796957507,20.346823473136304,0.3249998092651367,-0.3444682289067611,-0.5152496814727776,-1.6574150513520465,0.6269156884064913,-1.086332366412412,0.05583300346685682,0.6661564214296334,81.8182921606267,43.74465287697525,0.5710826849396348,12,0.15999937057495117,0.6874995231628418,2.4524993896484375,2.994999408721924,-0.9250001907348615,0,-0.008378923249266035,-2.2000050862759797,13.65999984741211,1.1265853346435317,13.640000343322756,1.5405441629808336,13.729999542236328,-0.008378923249266035 6425,2023-12-12,13.56999969482422,13.8100004196167,13.414999961853027,13.739999771118164,1064394.0,-0.011293310188520977,1.548378760844152,-0.8947347287055069,34.52378699747577,33.06194621541544,0.15624088640843148,0.7404926491152892,1.9280687854424006,3.0923245364646856,20.987762020273635,0.3950004577636719,-0.4231536042747983,-0.5960003376007066,-1.7078247733653082,0.5158240981638951,-1.1519125554830083,-0.04008811971840487,0.7095413896382308,39.28569806676661,-2.5441903992573103,0.555912217882301,12,0.18249988555908025,0.8425002098083478,2.1562499999999982,2.7474999427795392,-0.7849998474121112,1,-0.029476759581862022,1.0312507450587702,13.725000381469727,-2.2000050862759797,13.65999984741211,1.1265853346435317,13.640000343322756,-0.029476759581862022 6426,2023-12-13,13.604999542236328,13.670000076293945,13.375,13.5,768347.0,0.002579207678645501,1.510632426465814,-0.6176440889048522,28.416452693169774,31.506355487270703,0.010227882404825195,0.590870959568857,1.848442474028893,3.0208222213508833,22.341455533830402,0.2950000762939453,-0.5007783029738864,-0.46900048255920446,-1.4294094822017733,0.4914085170833644,-0.9492049823804898,0.011204017262080868,0.5740873956329047,51.11103104952983,9.583171179194231,0.48020449982128477,12,-0.05499982833862305,0.8075003623962402,1.9937505722045898,2.6175003051757812,-0.5349998474121076,2,-0.026460835633227098,1.548378760844152,13.56999969482422,1.0312507450587702,13.725000381469727,-2.2000050862759797,13.65999984741211,-0.026460835633227098 6427,2023-12-14,14.125,14.25,13.609999656677244,13.75,2327424.0,0.038221277123115405,1.048001098632818,3.571444141689373,39.3382340050895,30.854064809784276,-0.47770558663501816,0.032362780216452336,1.2894215126292679,2.4756745597350402,22.68859864746164,0.6450004577636719,-0.5683399452208633,0.07649998664856028,-0.8475876861271985,1.000587659424319,-0.3855438497393191,0.5385438230364397,-0.8500003814697266,85.71428571428571,47.18522750212608,0.4620438363878796,12,-0.3625001907348633,0.28749990463256836,1.348750114440918,1.9724998474121094,-0.9849996566772443,3,-0.07185843138568182,1.510632426465814,13.604999542236328,1.548378760844152,13.56999969482422,1.0312507450587702,13.725000381469727,-0.07185843138568182 6428,2023-12-15,13.994999885559082,14.3100004196167,13.9350004196167,14.135000228881836,2074700.0,-0.00920354792502076,-1.8846234259744927,-0.37333424886067706,39.62962112636007,32.353871055948325,-0.34039015313744514,0.1155171538017683,1.3779247684510985,2.5806339526127076,23.00398014617534,0.375,-0.6192288795043908,-0.020000123977661488,-0.8973826787448047,0.8573824307894817,-0.4586914013612322,0.41869115340590923,-0.7005002593994138,66.31011842895741,29.014453190070867,0.43869127738357117,12,-0.2024998664855957,0.41750001907348633,1.4462504386901855,2.1024999618530273,-0.9650001525878888,4,-0.07788497045381326,1.048001098632818,14.125,1.510632426465814,13.604999542236328,1.548378760844152,13.56999969482422,-0.07788497045381326 6429,2023-12-18,14.119999885559082,14.279999732971193,13.9350004196167,13.9399995803833,823454.0,0.008931761416374417,-2.631597968157105,-1.2857133125796145,44.259251083038556,35.09880714202689,-0.3974489987773495,-0.0506726252418197,1.2036429785574043,2.4293893078388393,23.19766711069018,0.34499931335449396,-0.5889249572015274,0.12949986457824636,-0.7042041224299798,0.9632038515864725,-0.2873521289258676,0.5463518580823603,-0.784880227661132,79.67909638634094,40.06961424484786,0.4168519935041134,12,-0.2774996757507324,0.29250001907348633,1.3187503814697266,1.9749999046325684,-0.8000001907348615,0,-0.08640228590062082,-1.8846234259744927,13.994999885559082,1.048001098632818,14.125,1.510632426465814,13.604999542236328,-0.08640228590062082 6430,2023-12-19,14.270000457763672,14.295000076293945,14.010000228881836,14.03499984741211,1347535.0,0.010623270072261048,1.0,1.3055567329292588,49.087605086913115,36.98077733697443,-0.48214417944389965,-0.22313987093792598,0.9946102649998068,2.255027266732462,23.183028187448336,0.2849998474121094,-0.5756576505121451,0.2865004062652581,-0.5346293038049001,1.1076301163354163,-0.12406444876982192,0.6970652613003381,-0.8958855693969721,95.72193113352556,50.338546486076304,0.4105648550350791,12,-0.42750024795532227,0.14249944686889648,1.0887494087219238,1.7774991989135742,-0.8150005340576172,1,-0.1030133300541729,-2.631597968157105,14.119999885559082,-1.8846234259744927,13.994999885559082,1.048001098632818,14.125,-0.1030133300541729 6431,2023-12-20,14.279999732971193,14.489999771118164,14.100000381469727,14.300000190734865,1036791.0,0.0007007200341104802,-1.052632899828821,-0.08510810986299591,66.74875470318891,41.036142381352754,-0.4536248433639898,-0.251549376742501,0.928185279563392,2.222153919238428,22.897603436542585,0.3899993896484375,-0.45765400397221434,0.29999971389770685,-0.5151271497595165,1.1151265775549302,-0.1075637179309048,0.7075631457263185,-0.8684494233544928,76.13636240486312,24.52800576163235,0.407563431828612,12,-0.34749984741211115,0.13250017166137518,1.0787501335144025,1.767499923706053,-1.0900001525878924,2,-0.10469187069431574,1.0,14.270000457763672,-2.631597968157105,14.119999885559082,-1.8846234259744927,13.994999885559082,-0.10469187069431574 6432,2023-12-21,14.479999542236328,14.515000343322756,14.109999656677244,14.1899995803833,777265.0,0.014005589146010466,1.2499940395614153,-14.49966622162884,68.00946442816831,45.09882824915212,-0.5832780672475479,-0.48591333067827236,0.6793680082306359,1.9937440985248642,22.798950636131394,0.40500068664551137,-0.31703463982247193,0.5059995651245117,-0.29148729429999953,1.303486424549023,0.10725613541225698,0.9047429948367665,-1.0037422649295404,93.96537832922786,37.60347953367945,0.39874342971225524,12,-0.5349993705749512,-0.17499971389770508,0.8787503242492676,1.567500114440918,-1.4149999618530273,3,-0.09737568314828438,-1.052632899828821,14.279999732971193,1.0,14.270000457763672,-2.631597968157105,14.119999885559082,-0.09737568314828438 6433,2023-12-22,14.40999984741211,14.675000190734865,14.369999885559082,14.494999885559082,700814.0,-0.004834233220798012,-2.6969742507875254,-0.2931036183723737,76.32979290039893,49.593662558200315,-0.44220543464151163,-0.4628795467972502,0.6859963345100688,2.031684399056477,22.900829008525402,0.305000305175783,-0.2484671923746511,0.45074987411499023,-0.29931171560394354,1.200811463833924,0.07571907925552246,0.825780668974458,-0.8506431248240442,64.18913171792867,1.2730265899121136,0.3750307948594673,12,-0.38499975204467773,-0.28999996185302734,0.7875001430511475,1.6374998092651367,-1.6700000762939453,4,-0.08813320732390106,1.2499940395614153,14.479999542236328,-1.052632899828821,14.279999732971193,1.0,14.270000457763672,-0.08813320732390106 6434,2023-12-27,14.5600004196167,14.895000457763672,14.44499969482422,14.494999885559082,1076790.0,0.010409477709434345,-4.454524437046381,-0.7647118221903084,76.82293348221256,54.29356772317108,-0.5155173652770326,-0.6455858378630968,0.4778965090422993,1.8445028747789287,23.192272837778088,0.4850006103515625,-0.15600769774888334,0.6005004405975338,-0.15040010443636476,1.3514009856314324,0.22505016808058542,0.9759507131144822,-0.8890793502139545,62.146898134678175,-5.832440151424031,0.37545027251694885,12,-0.4250001907348633,-0.47500038146972656,0.6374995708465576,1.4799995422363281,-2.010000228881834,2,-0.10508246171367785,-2.6969742507875254,14.40999984741211,1.2499940395614153,14.479999542236328,-1.052632899828821,14.279999732971193,-0.10508246171367785 6435,2023-12-28,14.375,14.619999885559082,14.359999656677244,14.585000038146973,668946.0,-0.012706072409685354,-1.1666620307638338,-3.230743272983362,66.92913977105823,58.572755176269794,-0.22833051990441788,-0.4900418750224169,0.5982262692052416,1.9944616896373653,23.08288470939772,0.2600002288818377,-0.06713793572646409,0.4182500362396233,-0.3257666152960361,1.1622666877752827,0.046241710471793596,0.790258362007453,-0.5571894039939433,34.591143665323926,-34.47499093915107,0.3720083257678297,12,-0.12249994277954102,-0.28999996185302734,0.8224999904632568,1.6649999618530273,-2.0450000762939453,3,-0.07339132557744554,-4.454524437046381,14.5600004196167,-2.6969742507875254,14.40999984741211,1.2499940395614153,14.479999542236328,-0.07339132557744554 6436,2023-12-29,14.3100004196167,14.350000381469727,14.170000076293945,14.300000190734865,366984.0,-0.0045217099397079075,3.0,-0.047620128882240036,67.81914084138376,61.73730038030248,-0.05901592765411401,-0.44884219788507096,0.5954994221479115,2.023047276468631,22.822655624558326,0.2049999237060547,0.005210704501793728,0.3537504196166985,-0.389251204315876,1.096752043549273,-0.01775039234958875,0.7252512315829858,-0.3629270401997289,25.47777819623334,-42.1154796474317,0.37150081196628704,12,0.10500001907348633,-0.22500038146972656,0.8512494564056396,1.7299995422363281,-1.6200008392333984,4,-0.05974846057576466,-1.1666620307638338,14.375,-4.454524437046381,14.5600004196167,-2.6969742507875254,14.40999984741211,-0.05974846057576466 6437,2024-01-02,14.3100004196167,14.4350004196167,14.130000114440918,14.3100004196167,616776.0,0.0,1.44000244140625,0.0,67.47311896872006,64.83102236278694,-0.033541093918527665,-0.41415755908665375,0.5326630072632685,1.9833895092192364,21.531530464169713,0.30500030517578125,0.10206161923017021,0.3182504177093506,-0.4209190705120758,1.057419905930777,-0.05133432640136171,0.6878351618200629,-0.2491757907981249,23.52944109723609,-41.95172309610129,0.369584744110713,1,0.10500001907348633,-0.22500038146972656,0.8512494564056396,1.7299995422363281,-1.8000001907348633,1,-0.07826700254306485,3.0,14.3100004196167,-1.1666620307638338,14.375,-4.454524437046381,14.5600004196167,-0.07826700254306485 6438,2024-01-03,14.145000457763672,14.329999923706055,14.0649995803833,14.295000076293945,816092.0,-0.011530395318985365,1.4091015492921113,-100.0,60.714282238798006,66.65935915787131,0.17318647873974058,-0.2273410070814954,0.6380612368311809,2.1104832127363764,19.94650340799391,0.2650003433227539,0.21399679221647894,0.13200044631958008,-0.5986620222613439,0.8626629149005041,-0.23333078797088191,0.49733168061004207,0.75,9.638649736475937,-51.554547477372324,0.3653312342904619,1,0.30749988555908203,-0.06000041961669922,0.9649994373321533,1.8949995040893555,-1.6300001144409162,2,-0.07635212742517783,1.44000244140625,14.3100004196167,3.0,14.3100004196167,-1.1666620307638338,14.375,-0.07635212742517783 6439,2024-01-04,14.109999656677244,14.28499984741211,14.05500030517578,14.154999732971193,574327.0,-0.0024744291236283855,-1.9677594014569346,0.3000012715690127,64.67390318449276,68.39117005760238,0.23090130918910923,-0.14545421814529824,0.6174664077453134,2.1067498982294506,18.285232185625063,0.2299995422363299,0.26606837857539034,0.06249966621398784,-0.6133742462339562,0.7383735786619319,-0.2754372900099842,0.40043662243795985,0.7684007835388194,9.734405725425958,-51.98975979636707,0.3379369562239718,1,0.36500072479248225,-0.02499961853027166,1.0025002956390399,1.930000305175783,-1.4799995422363263,3,-0.09709425364236335,1.4091015492921113,14.145000457763672,1.44000244140625,14.3100004196167,3.0,14.3100004196167,-0.09709425364236335 6440,2024-01-05,14.03499984741211,14.085000038146973,13.755000114440918,14.024999618530273,909221.0,-0.005315365775338088,4.9999653211263695,-0.22222693171701716,61.43617183172324,67.80088307188399,0.3006804400717442,-0.03233928544214315,0.6414615924085698,2.1479343881081405,16.64824351755633,0.35499954223632635,0.3281277564198497,-0.037750148773193715,-0.6684431381527123,0.5929428406063249,-0.353096643462953,0.27759634591656557,0.8104645874023433,41.17641283981644,-20.985979464703767,0.31534649468975906,1,0.29000043869018555,0.05000019073486328,1.0475003719329834,2.005000114440918,-1.0550003051757812,4,-0.10580688798162408,-1.9677594014569346,14.109999656677244,1.4091015492921113,14.145000457763672,1.44000244140625,14.3100004196167,-0.10580688798162408 6441,2024-01-08,14.0600004196167,14.09000015258789,13.649999618530273,13.989999771118164,685727.0,0.0017813019220802584,5.769233026446099,6.999904634751097,47.65344675506566,65.53910333042813,0.26953570216339706,-0.03304356324732893,0.567757879934284,2.08532798972508,15.318128238536378,0.4400005340576172,0.3690769209190865,-0.02924962043762136,-0.6391097375509656,0.5806104966757228,-0.3341796789942926,0.27568043811904985,0.7200361559753414,52.22934811263793,-6.6666301283044405,0.3049300585566718,1,0.21249961853027344,0.024999618530273438,0.961249589920044,1.9799995422363281,-1.0100002288818342,0,-0.12304412832711764,4.9999653211263695,14.03499984741211,-1.9677594014569346,14.109999656677244,1.4091015492921113,14.145000457763672,-0.12304412832711764 6442,2024-01-09,13.949999809265135,14.210000038146973,13.875,14.119999885559082,748249.0,-0.007823656263771461,-1.0937522351763107,-2.4285500197545247,48.351647583888244,62.4304205174825,0.3312881065222335,0.10685049662571622,0.6180687266109128,2.1578988618217263,14.033312477818189,0.33500003814697266,0.38116734185853574,-0.15475020408630513,-0.7313874292631528,0.42188702109054255,-0.44306881667472986,0.1335684085021196,0.7396338097619637,44.117655308597385,-13.268747941789997,0.28831861258842423,1,0.3225002288818377,0.1350002288818377,0.9775002002716082,2.0900001525878924,-1.1549997329711896,1,-0.09032259828741951,5.769233026446099,14.0600004196167,4.9999653211263695,14.03499984741211,-1.9677594014569346,14.109999656677244,-0.09032259828741951 6443,2024-01-10,13.59000015258789,13.895000457763672,13.574999809265135,13.854999542236328,1199660.0,-0.02580642735479788,-1.1694953609413754,1.5588192395292053,33.43752216545877,57.609819260065414,0.6288710361955623,0.4862682934183056,0.9173168452539873,2.480709822208375,12.922055237731367,0.375,0.3369387657151499,-0.5112498760223385,-1.0999763402737983,0.07747658822912129,-0.8056131081480675,-0.2168866438966095,1.016462746399462,2.112724298142998,-50.28699069494476,0.29436323212572946,1,0.5074996948242188,0.49499988555908203,0.997499942779541,2.2100000381469727,-0.5650005340576172,2,-0.07947019216923223,-1.0937522351763107,13.949999809265135,5.769233026446099,14.0600004196167,4.9999653211263695,14.03499984741211,-0.07947019216923223 6444,2024-01-11,13.609999656677244,13.795000076293945,13.550000190734865,13.604999542236328,807419.0,0.0014716338384694883,-3.260911390305694,-0.018868399838767983,27.550997238237443,53.234470089751994,0.5139943640047857,0.48191975284800925,0.8349008608259698,2.4225418480685814,11.59734256466965,0.24499988555908025,0.2686204278776021,-0.48550033569336115,-1.0916871071092888,0.12068643572256654,-0.788593721401325,-0.1824069499853973,0.8933169333378874,9.090830274831148,-36.26624224801908,0.3030933857079635,1,0.38250064849853693,0.47500038146972834,0.8712501525878924,1.9575004577636737,-0.7199993133544886,3,-0.080455498969632,-1.1694953609413754,13.59000015258789,-1.0937522351763107,13.949999809265135,5.769233026446099,14.0600004196167,-0.080455498969632 6445,2024-01-12,13.170000076293945,13.739999771118164,13.0649995803833,13.600000381469727,1640206.0,-0.03232913971216955,-1.1093713212832854,-85.99809269505249,20.78949151606551,48.00895349804997,0.8550017902068792,0.9385350449077858,1.214143745709773,2.8224647616543805,10.459251260604779,0.6750001907348633,0.1738616066440919,-0.9054999351501465,-1.604046690686424,-0.20695317961386905,-1.2547733129182852,-0.5562265573820078,1.2189185458075542,9.170345321583849,-30.959348890361287,0.34927337776813855,1,0.5799999237060547,0.809999942779541,1.278749942779541,2.349999427795412,-0.36499977111816584,4,-0.041002274770296276,-3.260911390305694,13.609999656677244,-1.1694953609413754,13.59000015258789,-1.0937522351763107,13.949999809265135,-0.041002274770296276 6446,2024-01-15,13.244999885559082,13.324999809265135,13.09000015258789,13.15999984741211,753136.0,0.005694746304530041,-1.0888911494559645,-0.1976743670268448,15.211288491491814,42.2020834450246,0.6850890273545858,0.8803163936039056,1.085904360815615,2.710610981513529,9.197456782314177,0.23499965667724432,0.05830863287189203,-0.8125001430511478,-1.5774873443013053,-0.047512941800990305,-1.1949937436762266,-0.43000654242606906,0.9585700707018692,15.720544385400876,-16.872289011997147,0.38249360062507903,1,0.4524998664855957,0.7350001335144043,1.163750171661377,2.1499996185302734,-0.7699995040893555,0,-0.020007576112679448,-1.1093713212832854,13.170000076293945,-3.260911390305694,13.609999656677244,-1.1694953609413754,13.59000015258789,-0.020007576112679448 6447,2024-01-16,13.109999656677244,13.234999656677244,13.074999809265135,13.140000343322756,728247.0,-0.010192542850002373,-2.199984741269031,-0.35294909625378634,14.673929099540146,37.08648865177373,0.7062365536717774,0.9859253755796225,1.155488425712024,2.810951157596687,9.453271035647042,0.1700000762939471,-0.032004267921500684,-0.8967503547668478,-1.7699073804581396,-0.023593329075556113,-1.3333288676124937,-0.460171841921202,0.9341704469608363,5.421690207843117,-22.21711240130387,0.4365785128456459,1,0.5650000572204608,0.870000362396242,1.266250133514406,2.284999847412111,-0.7599992752075178,1,-0.004576618422092782,-1.0888911494559645,13.244999885559082,-1.1093713212832854,13.170000076293945,-3.260911390305694,13.609999656677244,-0.004576618422092782 6448,2024-01-17,12.904999732971193,13.029999732971193,12.755000114440918,12.975000381469727,1140383.0,-0.01563691297288783,2.0555623254901763,2.3333015449166967,6.3324462570681845,30.604104548726554,0.801087694890354,1.1647980568809881,1.2955322622484253,2.978948742992703,10.064933615516095,0.35499954223632635,-0.1328111856383618,-1.047250270843504,-2.0499545882525947,-0.04454595343441348,-1.5486024295480494,-0.5458981121389588,1.0020864974112182,14.423040772329676,-8.485105726966056,0.5013521587045452,1,0.5775003433227521,0.9200005531311017,1.4600000381469709,2.4899997711181623,-0.375,2,-0.008523801546171939,-2.199984741269031,13.109999656677244,-1.0888911494559645,13.244999885559082,-1.1093713212832854,13.170000076293945,-0.008523801546171939 6449,2024-01-18,12.899999618530273,12.975000381469727,12.800000190734865,12.9399995803833,710704.0,-0.0003874556020443398,2.1817764099007,0.5714227326603325,6.997077252617373,24.555316262159234,0.6888378909539163,1.1317372376126098,1.2685123063909423,2.944386219923196,10.709651201248176,0.1750001907348615,-0.2422664297870316,-0.991250371932983,-2.0943938775706155,0.11189313370464937,-1.5428221247517993,-0.43967861911416684,0.8227528333014984,14.720766967421117,-6.432394003485481,0.5515717528188162,1,0.5825004577636719,0.9250006675720215,1.4512500762939453,2.494999885559082,-0.22999954223632812,3,0.009689922767163628,2.0555623254901763,12.904999732971193,-2.199984741269031,13.109999656677244,-1.0888911494559645,13.244999885559082,0.009689922767163628 6450,2024-01-19,12.800000190734865,13.020000457763672,12.630000114440918,12.96500015258789,965303.0,-0.007751893856784542,1.8363602315169631,4.1250029802350365,6.857136317661755,20.022392880225468,0.6651804411428621,1.17626922342812,1.3406335062455632,3.00152462683012,11.52763715376578,0.3900003433227539,-0.33724269960362463,-1.0177497863769513,-2.20715262117913,0.17165304842522744,-1.6124512037780416,-0.42304836897586107,0.7679118871143693,24.460453372852832,3.6951091072547655,0.5947014174010895,1,0.6199998855590803,0.9625000953674299,1.348749637603758,2.5949993133544904,0.0,4,0.007031261816154988,2.1817764099007,12.899999618530273,2.0555623254901763,12.904999732971193,-2.199984741269031,13.109999656677244,0.007031261816154988 6451,2024-01-22,12.78499984741211,12.970000267028807,12.725000381469727,12.850000381469727,667808.0,-0.001171901804627562,-1.6486550575814558,0.3939427217293341,6.798859049124658,15.40541637636285,0.5367469085928853,1.131539889997626,1.3332929124352653,2.9736206148758004,12.896148252939918,0.24499988555908025,-0.447038703186589,-0.9580001354217522,-2.211279833026145,0.29527956218264073,-1.5846399842239496,-0.33136028661955486,0.6140880770236272,25.619809958574326,4.9891291285550246,0.6266398488021967,1,0.47750043869018555,0.9775004386901855,1.2974998950958252,2.5124998092651385,0.14000034332275568,0,0.0015643690263882348,1.8363602315169631,12.800000190734865,2.1817764099007,12.899999618530273,2.0555623254901763,12.904999732971193,0.0015643690263882348 6452,2024-01-23,13.06999969482422,13.125,12.78499984741211,12.8100004196167,886834.0,0.022291736473489365,-1.1935464023454203,-3.9999559846239894,21.485394365783904,14.077402176398977,0.12716441195943773,0.7752370292498565,1.0231615869488149,2.6475767690195173,14.191272535532274,0.3400001525878906,-0.5471029472749258,-0.602500295639036,-1.8397492439659597,0.6347486526878878,-1.2211247698024987,0.016124178524426824,0.1906524238124483,88.88882466838172,64.10548905225514,0.618624474163462,1,0.14250040054321111,0.6925005912780744,0.9112501144409162,2.162500381469723,-0.14499950408935547,1,-0.045524049521601495,-1.6486550575814558,12.78499984741211,1.8363602315169631,12.800000190734865,2.1817764099007,12.899999618530273,-0.045524049521601495 6453,2024-01-24,13.140000343322756,13.199999809265135,12.984999656677244,13.149999618530273,592149.0,0.005355826329992652,2.9091058841890236,-0.0384588580084953,24.739602218484833,13.765024951982019,-0.014954131345051636,0.6379192656632515,0.9381572931645081,2.534047597093421,15.769908468516675,0.21500015258789062,-0.6255594059703498,-0.4689996719360341,-1.6768889539684828,0.7388896100964146,-1.0729443129522576,0.13494496908018938,-0.5100002288818377,89.47377226914436,60.19318829743603,0.6039446410162244,1,0.04499959945678533,0.6224999427795392,0.9474995136260969,2.092499732971188,-0.24000072479248225,2,-0.06012176112723444,-1.1935464023454203,13.06999969482422,-1.6486550575814558,12.78499984741211,1.8363602315169631,12.800000190734865,-0.06012176112723444 6454,2024-01-25,13.029999732971193,13.21500015258789,13.0,13.100000381469727,606988.0,-0.008371431314875166,-2.3076917433884754,7.0005722460668744,24.29668380027583,14.154712983560943,0.004605730357434723,0.6613254407655962,1.0349516965660381,2.5998372982945863,16.886200210122837,0.21500015258789062,-0.7083788523283836,-0.5025002479553198,-1.6490307499091994,0.6440302539985598,-1.0757654989322596,0.07076500302162003,-0.38859962463379105,68.37599870887209,38.92300647553137,0.5732652509769396,1,-0.05249977111816584,0.7325005531311017,1.0725002288818342,2.2025003433227504,0.14000034332275213,3,-0.0383729862046579,2.9091058841890236,13.140000343322756,-1.1935464023454203,13.06999969482422,-1.6486550575814558,12.78499984741211,-0.0383729862046579 6455,2024-01-26,13.31999969482422,13.53499984741211,13.039999961853027,13.039999961853027,993346.0,0.02225632907107511,-2.535716840201498,-3.999959128622353,33.333319013900905,16.168271930495287,-0.29265497581228495,0.3038115549235645,0.7043782129328182,2.2659058741894125,17.883474646451127,0.5050001144409162,-0.7334755056724571,-0.1597502708435048,-1.2381239702371811,0.9186234285501715,-0.698937120540343,0.3794365788533334,-0.6556555847167989,73.45675378467689,44.948053946276794,0.5391868496968386,1,-0.23749971389770685,0.4425005912780744,0.8075003623962385,1.912500381469723,-0.5999994277954137,4,-0.04879877127796384,-2.3076917433884754,13.029999732971193,2.9091058841890236,13.140000343322756,-1.1935464023454203,13.06999969482422,-0.04879877127796384 6456,2024-01-29,13.454999923706055,13.515000343322756,13.234999656677244,13.31999969482422,748959.0,0.01013515255066344,1.1960746181578803,0.48214413438645387,38.975503100397496,18.868446819479438,-0.4411228178573765,0.10695626291953353,0.5169638690471885,2.0854769834704943,19.14863750247245,0.28000068664551137,-0.7523712172843933,0.01799998283386195,-0.9870894004370161,1.02308936610474,-0.4845447088015771,0.520544674469301,-0.7384164693603523,89.33334350585938,60.204906690497374,0.5025446916354391,1,-0.372499942779541,0.30750036239624023,0.6725001335144043,1.7775001525878888,-0.6549997329711896,0,-0.04868076824119194,-2.535716840201498,13.31999969482422,-2.3076917433884754,13.029999732971193,2.9091058841890236,13.140000343322756,-0.04868076824119194 6457,2024-01-30,13.1899995803833,13.5,13.135000228881836,13.470000267028807,793452.0,-0.019695306192893836,1.1470565135926578,-2.0740756439056924,40.6976635872605,22.686804300611914,-0.1828049907868916,0.29908077204526684,0.7515028035889557,2.304723073901716,20.625954139732247,0.36499977111816406,-0.7181347332739776,-0.19100031852722132,-1.1126271893580153,0.7306265523035727,-0.6518137539426174,0.2698131168881748,-0.42431114245361456,37.272700475276636,4.531691970589435,0.4608134354153967,1,-0.10749959945678711,0.5725007057189941,0.9825003147125244,2.0425004959106428,-0.05999946594238281,1,-0.02009093237899362,1.1960746181578803,13.454999923706055,-2.535716840201498,13.31999969482422,-2.3076917433884754,13.029999732971193,-0.02009093237899362 6458,2024-01-31,13.0649995803833,13.225000381469727,12.920000076293945,13.15999984741211,1179861.0,-0.009476876723021666,1.7110977362025337,0.33928583592755035,37.91574682602116,26.122212030990113,-0.036567713593701257,0.3573423880033726,0.8429937066008826,2.3859708573676066,22.354634011168308,0.30500030517578125,-0.6843378209254816,-0.2620002746582024,-1.1194715478368789,0.595470998520474,-0.6907359112475415,0.1667353619311367,-0.2531524578846689,23.577163911089606,-11.653304680705567,0.4287356365893386,1,0.01750040054321289,0.6975007057189941,1.0600004196166992,2.1675004959106428,0.23500061035156428,2,-0.010715606134319433,1.1470565135926578,13.1899995803833,1.1960746181578803,13.454999923706055,-2.535716840201498,13.31999969482422,-0.010715606134319433 6459,2024-02-01,12.739999771118164,13.010000228881836,12.6899995803833,12.920000076293945,1282868.0,-0.024875608090574652,-1.2857133125796145,1.8947347287055163,39.953269986817915,29.79956021645191,0.29429790107090703,0.6054863238070958,1.131790103207873,2.661052298880209,24.32176085131836,0.375,-0.6440695001067098,-0.5185000896453857,-1.3302695799233692,0.29326940063259777,-0.9243848347843784,-0.1126153445063931,0.7950000762939453,5.917180465596069,-31.26264462336877,0.4058847451389919,2,0.372499942779541,1.0225005149841309,1.3325002193450928,2.4925003051757795,0.6149997711181641,3,0.012558857950282887,1.7110977362025337,13.0649995803833,1.1470565135926578,13.1899995803833,1.1960746181578803,13.454999923706055,0.012558857950282887 6460,2024-02-02,12.550000190734865,12.864999771118164,12.5,12.8100004196167,702802.0,-0.014913625101786288,-1.0277730682829653,1.4444432670707315,34.589814509376055,32.887444156479845,0.4974140257639519,0.7151977551736746,1.2890796013371446,2.8081441670198384,25.75508718909213,0.36499977111816406,-0.5695966156452741,-0.6342496871948224,-1.4181487750268165,0.14964940063717158,-1.0261992311108195,-0.24230014327882543,0.9680996513366686,4.926125499739433,-33.523655893238605,0.39194954391599696,2,0.46749973297118963,1.009999752044676,1.5599999427795392,2.6824998855590785,0.9700002670288068,4,0.04940238056863144,-1.2857133125796145,12.739999771118164,1.7110977362025337,13.0649995803833,1.1470565135926578,13.1899995803833,0.04940238056863144 6461,2024-02-05,12.329999923706055,12.654999732971193,12.279999732971193,12.5600004196167,1323899.0,-0.017529901488864352,-1.2727212301788235,0.8846165132230556,33.33334691843116,34.203883328996206,0.7220124523871458,0.8421213533531606,1.4750732107996463,2.981206579541549,27.15433775090661,0.375,-0.5091367935936493,-0.7677499294281009,-1.5261448191755562,-0.00935503968064566,-1.1469473743018277,-0.3885524845543742,1.147375924682617,4.098375392706442,-36.937634354472166,0.3791974448737273,2,0.5774998664855957,1.0275001525878906,1.8387501239776611,2.902500152587889,1.2250003814697248,0,0.031630198356524364,-1.0277730682829653,12.550000190734865,-1.2857133125796145,12.739999771118164,1.7110977362025337,13.0649995803833,0.031630198356524364 6462,2024-02-06,12.6899995803833,12.720000267028807,12.154999732971193,12.220000267028807,1493171.0,0.029197052628126885,1.1320747247843448,-2.043470869458861,45.69138115693075,36.5318587666013,0.33798376233412597,0.4035772763095231,1.0764895001333716,2.5708562660540863,29.06697385614819,0.5650005340576136,-0.42766839318015926,-0.34475026130676234,-1.0084835003879036,0.3189829777743789,-0.6766168808473338,-0.012883641766190834,0.7155337010803215,49.999955435806534,5.3663536711869355,0.331866619540571,2,0.1550002098083496,0.6050004959106445,1.5600006580352783,2.4700002670288086,0.5750007629394549,1,0.008668291094477754,-1.2727212301788235,12.329999923706055,-1.0277730682829653,12.550000190734865,-1.2857133125796145,12.739999771118164,0.008668291094477754 6463,2024-02-07,12.510000228881836,12.78499984741211,12.484999656677244,12.68000030517578,654796.0,-0.014184346529034997,-1.7272593286169786,-0.36170281841608154,42.696640851977605,38.57629843901262,0.46848592229253505,0.5254576771721595,1.2116327028871474,2.6978294079471663,30.29571814105369,0.30000019073486506,-0.34473220773214663,-0.4707496166229248,-1.1198482413196906,0.17834900807384102,-0.7952989289713077,-0.1462003042745419,0.7954903687023922,41.52050175509422,-6.611969749548308,0.32454931234838263,2,0.33499956130981445,0.7324995994567871,1.7400000095367432,2.6499996185302734,0.7849998474121094,2,0.04956034166391854,1.1320747247843448,12.6899995803833,-1.2727212301788235,12.329999923706055,-1.0277730682829653,12.550000190734865,0.04956034166391854 6464,2024-02-08,12.515000343322756,12.619999885559082,12.255000114440918,12.5,851126.0,0.0003996893964379744,2.2444506610039463,-0.08823727406344752,44.46602401999347,39.81326566191179,0.4277311872014007,0.45768240556526507,1.165745380715622,2.639533324251703,31.671132748997515,0.36499977111816406,-0.30919065370307663,-0.41099953651428045,-1.0201108764151332,0.1981118033865723,-0.7155552064647068,-0.10644386656385407,0.6984509850924301,50.70430859287389,-0.40506038407269784,0.30455566995042666,2,0.31999969482421875,0.7049994468688947,1.7537498474121076,2.5424995422363263,0.7149991989135724,3,0.06272471641049027,-1.7272593286169786,12.510000228881836,1.1320747247843448,12.6899995803833,-1.2727212301788235,12.329999923706055,0.06272471641049027 6465,2024-02-09,12.630000114440918,12.770000457763672,12.515000343322756,12.550000190734865,718548.0,0.009188954691440987,-2.4000101725519687,5.333206179667379,47.10280893608813,40.7162996436552,0.228601894995359,0.3163735514506225,1.0143814437413887,2.4705668854775595,31.957671692431926,0.2550001144409162,-0.2832937909921327,-0.2689997673034661,-0.8804396095367171,0.3424400749297849,-0.5747196884200907,0.03672015381315852,0.4987750863387479,75.39687225156403,20.193144542425266,0.3057199211166251,2,0.19749975204467773,0.5524997711181641,1.6500000953674316,2.309999465942383,0.43999958038330256,4,0.05740296288409841,2.2444506610039463,12.515000343322756,-1.7272593286169786,12.510000228881836,1.1320747247843448,12.6899995803833,0.05740296288409841 6466,2024-02-12,12.979999542236328,13.015000343322756,12.640000343322756,12.645000457763672,858577.0,0.02771175175170648,-1.1739173701756647,4.187492549412391,48.35766131193572,41.56741050195244,-0.21887964957126194,-0.0574420549292185,0.6348813146920556,2.06561322033982,31.948792276111654,0.3850002288818377,-0.23851272039414084,0.09424967765808034,-0.49676415537007657,0.6852635106862373,-0.2012572388559981,0.3897565941721588,0.07087362111865936,95.9301422969782,43.12897166837459,0.29550691651407873,2,-0.28999948501586914,0.2025003433227539,1.2250006198883057,1.9000005722045898,0.3400001525878924,0,0.0416025373321629,-2.4000101725519687,12.630000114440918,2.2444506610039463,12.515000343322756,-1.7272593286169786,12.510000228881836,0.0416025373321629 6467,2024-02-13,13.050000190734865,13.375,13.020000457763672,13.06999969482422,1203830.0,0.005392962324132444,-7.875102819335601,-0.05970017536268191,48.35766131193576,42.727623222609616,-0.34735581578367025,-0.1393107190947429,0.5587964190929622,1.9431420727412902,31.516487713990347,0.3950004577636719,-0.23076052684136172,0.16725029945373748,-0.41956494449778425,0.7540655434052592,-0.12615732252202427,0.46065792142949924,-0.8950004577636719,70.98215692201599,21.877160382511043,0.2934076219757613,2,-0.28500032424926935,0.13249969482421697,1.1287498474121076,1.814999580383299,0.625,1,0.03869732621149313,-1.1739173701756647,12.979999542236328,-2.4000101725519687,12.630000114440918,2.2444506610039463,12.515000343322756,0.03869732621149313 6468,2024-02-14,12.795000076293945,13.039999961853027,12.770000457763672,12.925000190734865,780665.0,-0.019540238368882412,-2.000005298209735,6.500166897143764,45.92721463230967,43.39139484988648,-0.15051062675984106,0.11280977628598166,0.8007551719867401,2.1462109253457626,30.683245581309436,0.2799997329711932,-0.25839226102404034,-0.0822498321533196,-0.6702477910447904,0.5057481267381512,-0.376248811599055,0.21174914729241578,-0.6156003379821762,48.21428723481252,1.4830402505047289,0.2939989794457351,2,-0.03000020980834961,0.23000001907348633,1.3837499618530273,2.0699996948242188,0.7849998474121094,2,0.03673311951749092,-7.875102819335601,13.050000190734865,-1.1739173701756647,12.979999542236328,-2.4000101725519687,12.630000114440918,0.03673311951749092 6469,2024-02-15,13.024999618530273,13.15999984741211,12.774999618530273,12.80500030517578,1016419.0,0.017975735901906154,-1.7499948910429766,-1.6923009206616932,44.77875759648315,44.52349963734282,-0.375298081471918,-0.11314597579370655,0.5697893808335408,1.8710780217347356,29.682101836467766,0.38500022888183594,-0.2707698242041161,0.1414997100830071,-0.4501623157584369,0.7331617359244511,-0.1543313028377149,0.4373307230037291,-0.8216878749847396,59.302264977405585,15.292670108036482,0.2958310129207216,2,-0.25999975204467773,-0.04999971389770508,1.0662503242492676,1.8400001525878906,0.7150001525878906,3,0.02072940235480325,-2.000005298209735,12.795000076293945,-7.875102819335601,13.050000190734865,-1.1739173701756647,12.979999542236328,0.02072940235480325 6470,2024-02-16,12.890000343322756,13.1899995803833,12.829999923706055,13.125,874059.0,-0.010364627958641792,-1.0281642466655025,-1.0681835915486686,40.000000000000036,45.26423886862825,-0.20897367466590921,0.030505638459844775,0.6986876215391131,1.9631336579809453,28.31199537810486,0.3599996566772461,-0.270566862350492,0.002000427246095171,-0.5883551885671352,0.5923560430593255,-0.29317738066052,0.29717823515271036,-0.6632548346481322,34.01362133013633,-4.0867312883236195,0.29517780790661524,2,-0.12500047683715998,0.05749940872192205,1.1487498283386213,1.9749994277954084,1.1099996566772443,4,0.026376973611928367,-1.7499948910429766,13.024999618530273,-2.000005298209735,12.795000076293945,-7.875102819335601,13.050000190734865,0.026376973611928367 6471,2024-02-19,12.80500030517578,12.970000267028807,12.71500015258789,12.859999656677244,517431.0,-0.006594261899380616,-1.1702169104965379,0.23404013554369837,42.72212429073787,44.93432143905126,-0.05532731106219124,0.1234080842147165,0.7700255491286399,2.003461438077986,26.95928452758939,0.2550001144409162,-0.2559799456202203,-0.08399963378906428,-0.6736879988876048,0.5056887313094762,-0.37884381633833364,0.21084454876020509,-0.5552897066746478,13.636389908389177,-23.553749339156823,0.29484418254927,2,0.00999975204467951,0.03999948501587092,1.0599997043609637,1.8899998664855975,1.3949995040893555,0,0.02069499284129872,-1.0281642466655025,12.890000343322756,-1.7499948910429766,13.024999618530273,-2.000005298209735,12.795000076293945,0.02069499284129872 6472,2024-02-20,12.475000381469727,12.774999618530273,12.4399995803833,12.729999542236328,844162.0,-0.0257711765592592,-1.0615338568259445,4.636403044857901,39.64912785571331,44.59570888391079,0.26928604818734314,0.4285168924081688,1.0851484382816476,2.2852191308084997,26.34255141144296,0.3650007247924787,-0.21749216614829514,-0.38424959182739293,-0.9951440629485049,0.22664487929371901,-0.6896968273879498,-0.07880235626683607,-0.20278399493861698,4.666773478190104,-32.83067693418925,0.30544723556055625,2,0.3399996757507324,0.36999940872192383,1.3637495040893555,2.2199997901916504,1.989999771118164,1,0.06773541382889658,-1.1702169104965379,12.80500030517578,-1.0281642466655025,12.890000343322756,-1.7499948910429766,13.024999618530273,0.06773541382889658 6473,2024-02-21,12.350000381469727,12.68000030517578,12.260000228881836,12.449999809265135,934786.0,-0.010020039773760203,-2.000003405982937,0.392155909434294,42.641514594468546,44.39298561440802,0.41259171150912977,0.5178478132375464,1.1928674181477987,2.357566824347508,26.098782918264412,0.42000007629394354,-0.15718558799498794,-0.46974959373474157,-1.1058514789933707,0.16635229152388753,-0.7878005363640561,-0.15169865110542702,1.0249996185302734,9.677442510318661,-30.500467234954165,0.31805094262931444,2,0.4674997329711914,0.49499940872192383,1.4774994850158691,2.279999256134035,2.109999656677246,2,0.10728743063467472,-1.0615338568259445,12.475000381469727,-1.1702169104965379,12.80500030517578,-1.0281642466655025,12.890000343322756,0.10728743063467472 6474,2024-02-22,12.529999732971193,12.614999771118164,12.300000190734865,12.454999923706055,1386124.0,0.014574845825231053,1.5714263471142436,-0.7500023841994646,49.62120309019672,44.67280718708675,0.2625541493066823,0.31459872950546774,0.9952268754151703,2.1318940234148993,25.89997798362353,0.314999580383299,-0.15239794177578325,-0.2647502422332746,-0.9053456695751461,0.3758451851085969,-0.5850479559042103,0.055547471437661144,0.8227002716064433,29.032224985259248,-14.960180260133583,0.32029771367093585,2,0.2875003814697248,0.3150000572204572,1.123750448226927,1.945000171661377,1.9900007247924787,3,0.08379889968967125,-2.000003405982937,12.350000381469727,-1.0615338568259445,12.475000381469727,-1.1702169104965379,12.80500030517578,0.08379889968967125 6475,2024-02-23,12.670000076293945,12.774999618530273,12.380000114440918,12.520000457763672,900750.0,0.01117321199571597,1.1944495954816867,1.9999999999999527,56.640634313234614,45.593137520564404,0.14396383160370618,0.1300742038105227,0.843845333841152,1.9563105799595135,26.660146376900805,0.39499950408935547,-0.11856996461967029,-0.0922499179840095,-0.68479521740921,0.500295381441191,-0.38852256769660976,0.20402273172859076,0.6608459327697744,57.74645427937835,8.3480155241406,0.2962726497126003,2,0.14750003814697266,0.17499971389770508,0.9837501049041748,1.8049998283386248,2.104999542236328,4,0.08445143554704693,1.5714263471142436,12.529999732971193,-2.000003405982937,12.350000381469727,-1.0615338568259445,12.475000381469727,0.08445143554704693 6476,2024-02-26,12.800000190734865,12.904999732971193,12.5,12.649999618530273,904997.0,0.010260466744917762,1.2500006622744502,1.0000063578449567,52.36053012876664,46.0379007224345,-0.015929470376677912,-0.054296687194247184,0.7026116558642261,1.7905632152801623,27.314956405553144,0.4049997329711932,-0.0855385357478422,0.07050018310547124,-0.4253443503580794,0.5663447165690219,-0.17742208362630407,0.31842244983724655,0.509428902725217,83.72098868749181,32.9776655045127,0.24792226673177536,2,-0.0750002861022967,0.04499959945678533,0.7912499904632551,1.2899999618530256,2.1149997711181623,0,0.09374998370185494,1.1944495954816867,12.670000076293945,1.5714263471142436,12.529999732971193,-2.000003405982937,12.350000381469727,0.09374998370185494 6477,2024-02-27,12.925000190734865,13.0,12.664999961853027,12.770000457763672,627462.0,0.009765624854480848,1.1967262323530792,1.0333276113092622,59.120883635316424,47.50386394499081,-0.17939019284602153,-0.21098501823709803,0.550835257775331,1.6304194487391577,27.645880665689727,0.33500003814697266,-0.06342051526313597,0.20875015258789276,-0.2478950022323989,0.6653953074081844,-0.019572424822253964,0.4370727299980395,0.36344032543365223,89.86488750505858,36.38706004173935,0.228322577410146,2,-0.2000002861022967,-0.08000040054321467,0.5875000953674299,1.1649999618530256,1.699999809265135,1,0.09864600384642452,1.2500006622744502,12.800000190734865,1.1944495954816867,12.670000076293945,1.5714263471142436,12.529999732971193,0.09864600384642452 6478,2024-02-28,12.925000190734865,12.949999809265135,12.720000267028807,12.949999809265135,552058.0,0.0,17.40024414435296,-0.16128813934741476,59.03083941038521,49.087428590979926,-0.17769716595525153,-0.23400895533752752,0.5276977217949632,1.5948390429407393,27.481043215215912,0.22999954223632812,-0.0710152069009169,0.21575012207031463,-0.22229894494563673,0.653799189086266,-0.0032744114376619393,0.4347746555782912,0.3428715196879182,89.28573861414758,33.99238428044502,0.21902453350797596,2,-0.2000002861022967,-0.08000040054321467,0.5624999999999982,1.1649999618530256,1.564999580383299,2,0.11914893146051608,1.1967262323530792,12.925000190734865,1.2500006622744502,12.800000190734865,1.1944495954816867,12.670000076293945,0.11914893146051608 6479,2024-02-29,12.899999618530273,12.914999961853027,12.699999809265135,12.885000228881836,1073150.0,-0.0019342802193932362,8.55554613656601,-0.5999847409781885,56.19265101852883,50.88661203748313,-0.19254017760068187,-0.20702107400524383,0.5247634631787506,1.5796011506097294,26.832829144299698,0.22500038146973012,-0.0862045457558942,0.1827495574951179,-0.26343261636940696,0.6289317313596428,-0.04034152943714453,0.4058406444273803,0.3477146622616907,83.87090323741727,29.83495260253241,0.22309108693226276,2,-0.26999950408935547,-0.05499982833862305,0.5737504959106445,1.1900005340576172,1.5850000381469709,3,0.12093026866263057,17.40024414435296,12.925000190734865,1.1967262323530792,12.925000190734865,1.2500006622744502,12.800000190734865,0.12093026866263057 6480,2024-03-01,13.170000076293945,13.239999771118164,12.84000015258789,12.845000267028807,799668.0,0.020930268662630702,-1.3880571521295402,21.66753560529005,54.52382141770472,52.197911718257224,-0.4678446647992178,-0.451331098779967,0.2245539411945181,1.265334453899463,25.42056009620108,0.39999961853027344,-0.06717407563373001,0.42175002098083425,-0.06022248153259113,0.9037225234942596,0.18076376972412156,0.6627362722375469,-0.9099998474121094,90.54057885471411,40.077083173332724,0.24098625125671233,3,-0.4200000762939453,-0.3250002861022949,0.20000004768371582,0.9200000762939453,1.1549997329711896,4,0.10250572313205475,8.55554613656601,12.899999618530273,17.40024414435296,12.925000190734865,1.1967262323530792,12.925000190734865,0.10250572313205475 6481,2024-03-04,12.720000267028807,13.109999656677244,12.65999984741211,13.085000038146973,1288096.0,-0.034168550239809026,1.1686789625837153,-1.1230768779325495,43.34677450366621,52.608761345807544,-0.034833172220894326,0.03097263111670223,0.6381704478309107,1.6698381161278082,23.713980823671076,0.5100002288818359,-0.0728516007128519,-0.04774980545044194,-0.48824544905390255,0.39274583815301867,-0.26799762725217313,0.17249801635128925,-0.44040004730224425,10.344901294694962,-35.973080282942774,0.2202478218017303,3,0.029999732971193183,0.11499977111816762,0.7024998664855975,1.3699998855590838,1.0349998474121112,0,0.16155654939946662,-1.3880571521295402,13.170000076293945,8.55554613656601,12.899999618530273,17.40024414435296,12.925000190734865,0.16155654939946662 6482,2024-03-05,12.800000190734865,12.93000030517578,12.484999656677244,12.619999885559082,1214368.0,0.006289302046118994,1.0227277653270612,-0.4931518302719958,50.10846238281288,53.43842221117914,-0.07139126971976673,-0.04254509149315844,0.5155191046440404,1.5475387970945231,21.864091650532462,0.44500064849853516,-0.05092662745680698,0.026750087738038886,-0.4124028964083415,0.46590307188441926,-0.1928264043351522,0.24632657981122996,-0.5011919799804705,41.72191871664546,-4.176243111566279,0.21957649207319052,3,-0.030000209808351386,0.027499675750730646,0.6224999427795392,1.2899999618530256,1.25,1,0.16523435465642256,1.1686789625837153,12.720000267028807,-1.3880571521295402,13.170000076293945,8.55554613656601,12.899999618530273,0.16523435465642256 6483,2024-03-06,13.130000114440918,13.329999923706055,12.8149995803833,12.8149995803833,1467920.0,0.025781243655364827,-2.269837905916404,1.7499999999999827,52.18296273532064,53.72306217174846,-0.3119137079804162,-0.3412085414331756,0.1480796541659508,1.1704219486485385,19.881211218466216,0.5299997329711896,-0.025168317143069885,0.32575001716613805,-0.12259500108170407,0.7740950354139802,0.10157750804221699,0.5499225262900591,-0.8123680724792486,76.33139099844595,30.801552216255033,0.2241725091239213,3,-0.27500009536743164,-0.36500024795532227,0.29250001907348633,0.9600000381469727,0.6549997329711914,2,0.11386137643021188,1.0227277653270612,12.800000190734865,1.1686789625837153,12.720000267028807,-1.3880571521295402,13.170000076293945,0.11386137643021188 6484,2024-03-07,13.300000190734865,13.359999656677244,12.895000457763672,13.100000381469727,989358.0,0.012947454288821714,1.906256426151066,0.6349189529582075,58.401634378544486,53.91872884567179,-0.403651017529544,-0.47366823115023315,-0.06299216171019317,0.9562102156565153,17.430915195499153,0.46499919891357244,0.0458215776165396,0.45650010108948,-0.021677241056597296,0.9346774432355573,0.21741143001644048,0.6955887721625196,-0.9418734335034209,93.1429181780138,44.24968391150961,0.23908867107303908,3,-0.37750053405762074,-0.5350003242492694,0.12249994277953924,0.6824998855590803,0.41499996185302557,3,0.08947365137725982,-2.269837905916404,13.130000114440918,1.0227277653270612,12.800000190734865,1.1686789625837153,12.720000267028807,0.08947365137725982 6485,2024-03-08,13.354999542236328,13.630000114440918,13.19499969482422,13.359999656677244,1643424.0,0.004135289527272157,-1.676927230205396,-0.025000596047007086,61.41077327559054,54.924311417541105,-0.39254508034840185,-0.49705163301743127,-0.15330693689096897,0.8552734595687497,15.674460243520521,0.43500041961669744,0.12196878181110549,0.47524948120117116,-0.04302147052142402,0.9935204329237664,0.21611400533987357,0.7343849570624688,-0.9367604110381365,75.98249237893758,21.694702932845004,0.2591354758612979,3,-0.2974996566772461,-0.46249961853027344,0.08250045776367188,0.44250059127807617,0.43000030517578125,4,0.08461251614926635,1.906256426151066,13.300000190734865,-2.269837905916404,13.130000114440918,1.0227277653270612,12.800000190734865,0.08461251614926635 6486,2024-03-11,13.520000457763672,13.69499969482422,13.274999618530273,13.279999732971193,1631963.0,0.012354992226357941,-2.35998779301533,-47.99904634752767,73.27393509239798,56.49687269055016,-0.49693101856111355,-0.6530025333833294,-0.3503386272328619,0.6443492511546438,14.767221289513715,0.4200000762939471,0.17258249147655214,0.6132503509521481,0.021880262048190602,1.2046204398561056,0.31756530650016934,0.9089353954041268,-1.004820447906063,85.53725359145055,23.941141244108124,0.295685044451979,3,-0.43000078201293945,-0.595000743865965,-0.23125052452087402,0.17749977111816406,0.3099994659423828,0,0.059541370136507954,-1.676927230205396,13.354999542236328,1.906256426151066,13.300000190734865,-2.269837905916404,13.130000114440918,0.059541370136507954 6487,2024-03-12,13.55500030517578,13.885000228881836,13.524999618530273,13.574999809265135,1695908.0,0.002588746022712529,-7.999916554412883,-0.08333101538192617,77.9582259804697,58.599915642781774,-0.4840728012724256,-0.6832603171197658,-0.4176229533640541,0.5662770000495829,15.093618816822973,0.36499977111816406,0.1965959887322981,0.6230001926422108,-0.033645148161264515,1.2796455334456862,0.29467752224047317,0.9513228630439485,-0.9218383268215096,69.15890432691563,0.9543092565207587,0.3283226704017377,3,-0.37000036239623846,-0.5350003242492658,-0.4225003719329816,0.03249979019165217,0.42999935150146484,1,0.01475468865823415,-2.35998779301533,13.520000457763672,-1.676927230205396,13.354999542236328,1.906256426151066,13.300000190734865,0.01475468865823415 6488,2024-03-13,13.265000343322756,13.56999969482422,13.074999809265135,13.354999542236328,2135921.0,-0.02139431614341547,-1.1063812950078213,4.500071527347201,66.22516974551016,59.714639945779695,-0.15731527524559397,-0.37549557742413775,-0.15862367538661282,0.8142743545010287,14.457421590034924,0.4949998855590856,0.22199079452683357,0.3095002174377459,-0.3600156914680852,0.979016126343577,-0.025257737015168757,0.6442581718906606,-0.4816177749051782,37.37373445462357,-34.30762328474313,0.33475795445291556,3,-0.08000040054321467,-0.19500017166137873,-0.19500041007995783,0.25999975204467596,0.6199998855590803,2,0.05917827569505163,-7.999916554412883,13.55500030517578,-2.35998779301533,13.520000457763672,-1.676927230205396,13.354999542236328,0.05917827569505163 6489,2024-03-14,13.295000076293945,14.454999923706055,13.204999923706055,13.699999809265135,5211132.0,0.002261570463229612,-3.273503994835487,4.500037087664712,64.50115547231867,60.82323261851458,-0.14012773471435658,-0.40499470206130184,-0.21878630659704434,0.7448143116452215,14.735894125655847,1.25,0.2223093352354546,0.32599992752075124,-0.3600996352727215,1.012099490314224,-0.01704985387598512,0.6690497089174876,-0.3794233886206566,15.942047013375735,-55.126634721763004,0.3430497813967359,3,0.17499971389770508,0.059999942779541016,-0.2512502670288086,0.23000001907348633,0.6000003814697266,3,0.03685594346041965,-1.1063812950078213,13.265000343322756,-7.999916554412883,13.55500030517578,-2.35998779301533,13.520000457763672,0.03685594346041965 6490,2024-03-15,13.229999542236328,13.84000015258789,13.114999771118164,13.34000015258789,23408781.0,-0.004889096177857044,-3.264706212343906,0.2716066243910032,60.28706038032874,62.70548660481042,-0.07344473814781871,-0.3301428534395541,-0.1829080383506323,0.7728492162939506,15.038864240815942,0.7250003814697266,0.22299746578574897,0.24399943351745534,-0.45065377631567216,0.9386526433505828,-0.10332717139910841,0.5913260384340191,1.2250003814697266,11.231863776619202,-55.830701178168006,0.3473266049165637,3,0.24000024795532227,0.1275005340576172,-0.2024996280670166,0.2950005531311035,0.45000076293945135,4,0.03665915549000687,-3.273503994835487,13.295000076293945,-1.1063812950078213,13.265000343322756,-7.999916554412883,13.55500030517578,0.03665915549000687 6491,2024-03-18,13.06999969482422,13.595000267028807,12.984999656677244,13.204999923706055,1217830.0,-0.012093715264412053,-2.9999999999999534,1.227267998335398,53.41175150624377,63.07251872963607,0.15804358744171942,-0.15733883021718853,-0.05529607346420917,0.8960946287840645,14.982527864034614,0.6100006103515625,0.23213629138632008,0.07074961662292623,-0.6194621597154768,0.7609613929613293,-0.2743562715462762,0.4158555047921286,1.3850002288818342,5.782314469832018,-55.98363523008665,0.34510588816920174,3,0.5650000572204572,0.2875003814697248,-0.06499981880188166,0.4550004005432111,0.625,0,0.05470544523968379,-3.264706212343906,13.229999542236328,-3.273503994835487,13.295000076293945,-1.1063812950078213,13.265000343322756,0.05470544523968379 6492,2024-03-19,13.31999969482422,13.43000030517578,13.015000343322756,13.015000343322756,976499.0,0.01912777397378229,-1.7213170113971907,-2.2592506251854663,58.315775694284675,63.753942391743195,-0.011664030419897387,-0.35920433764102633,-0.3319005111270208,0.6061096559192389,14.340852295366687,0.4149999618530238,0.23315682796033776,0.2784996509552027,-0.3792804734015487,0.936279775311954,-0.050390411223173004,0.6073897131335784,1.0762002182006825,22.789114101597,-34.029473846344096,0.32889006217837563,3,0.35500049591064275,0.037500381469724786,-0.38374972343445,0.20500040054321111,0.19500064849853516,1,0.038288306348836176,-2.9999999999999534,13.06999969482422,-3.264706212343906,13.229999542236328,-3.273503994835487,13.295000076293945,0.038288306348836176 6493,2024-03-20,13.675000190734865,13.835000038146973,13.140000343322756,13.3149995803833,1106135.0,0.026651689492799946,1.0441158321085116,1.1803323796569951,64.32532940534819,64.41213072805472,-0.31427572118317393,-0.6428065363427411,-0.6983231932664733,0.21493813109939452,13.561336909471656,0.694999694824217,0.31265599287674917,0.56725015640259,-0.0636346383599804,1.1981349511651604,0.2518077590213057,0.8826925537838743,0.6647517120361321,46.93880331411515,-6.191081619484152,0.31544239738128493,3,0.04499959945678533,-0.31750011444091975,-0.7012503147125262,-0.15000009536743342,-0.05000019073486506,2,0.022669064834998087,-1.7213170113971907,13.31999969482422,-2.9999999999999534,13.06999969482422,-3.264706212343906,13.229999542236328,0.022669064834998087 6494,2024-03-21,13.579999923706055,13.829999923706055,13.4350004196167,13.81999969482422,799937.0,-0.006947002976510075,2.038455048967465,-0.6666649006061136,58.102761583747295,64.04457387340547,-0.1959911860361121,-0.4902446708612125,-0.6167292670407871,0.27252838158760895,12.739695543503432,0.39499950408935547,0.37021479727090245,0.4197498798370365,-0.1828189618314422,1.0223187215055152,0.11846545900279715,0.7210343006712758,0.7055618892211921,69.59063414285927,20.317491468836465,0.30128442083423923,3,0.1399998664855957,-0.22249984741210938,-0.684999942779541,-0.05499982833862305,0.44499969482421875,3,0.022459521862246534,1.0441158321085116,13.675000190734865,-1.7213170113971907,13.31999969482422,-2.9999999999999534,13.06999969482422,0.022459521862246534 6495,2024-03-22,13.739999771118164,13.835000038146973,13.505000114440918,13.55500030517578,818240.0,0.011782021230560158,-1.3157901781531502,-0.7708318432157946,72.76783870647755,63.98834094163652,-0.3303783552362063,-0.5965585519348782,-0.7743679809996369,0.07966091747356607,12.41613366985727,0.3299999237060547,0.40589862196183546,0.5262497425079342,-0.08301098133834195,1.1355104663542104,0.22161938058479613,0.8308801044310723,0.49353955555908335,88.82350301248754,33.19582702367142,0.30463036192313786,3,-0.019999980926513672,-0.38249969482421875,-0.869999885559082,-0.21499967575073242,0.05500030517578125,4,0.011280981748727825,2.038455048967465,13.579999923706055,1.0441158321085116,13.675000190734865,-1.7213170113971907,13.31999969482422,0.011280981748727825 6496,2024-03-25,14.0,14.079999923706055,13.720000267028807,13.720000267028807,1261342.0,0.018922869957273436,-1.5714285714285514,1.5135164393306684,74.79337393672262,63.63669071455351,-0.5756679278914341,-0.8032303385334743,-1.0313550075291928,-0.20811676838977533,12.638955896156096,0.35999965667724787,0.41955603656854557,0.7262499809265144,0.05532075840476125,1.3971792034482675,0.3907853696656378,1.061714592187391,0.18359773987724815,92.48826711487882,33.651595202533485,0.3354646112608766,3,-0.2800002098083496,-0.6424999237060547,-1.1437501907348633,-0.47499990463256836,-0.18500041961669922,0,-0.022857121058872942,-1.3157901781531502,13.739999771118164,2.038455048967465,13.579999923706055,1.0441158321085116,13.675000190734865,-0.022857121058872942 6497,2024-03-26,14.199999809265135,14.279999732971193,13.890000343322756,13.94499969482422,1381977.0,0.014285700661795353,-1.1369898805682557,0.9107155629578734,73.3624294114708,64.42971956632691,-0.7538256508208505,-0.9516019018369715,-1.2216033467524312,-0.4397233578231692,13.28294468340526,0.3899993896484375,0.4279866324163226,0.8624998092651346,0.09565739322096967,1.6293422253092995,0.479078601243053,1.2459210172872162,-1.2150001525878906,92.98245907563782,34.856808950358875,0.3834212080220822,3,-0.48000001907348455,-0.8424997329711896,-1.3699998855590803,-0.6749997138977033,-0.40499973297118963,1,-0.03556338881859811,-1.5714285714285514,14.0,-1.3157901781531502,13.739999771118164,2.038455048967465,13.579999923706055,-0.03556338881859811 6498,2024-03-27,14.46500015258789,14.510000228881836,14.095000267028807,14.095000267028807,1445161.0,0.018661996259313307,-1.2432437308781676,1.450979292187007,74.42346717422647,65.53219864431668,-0.9283288150173608,-1.1545058980303864,-1.466963067337339,-0.7330346643591792,14.079420399238126,0.4149999618530291,0.40174065124279323,1.0505001544952393,0.1589320339136222,1.9420682750768563,0.6047160942044307,1.4962842147860478,-1.4541004943847682,95.81394564853856,40.37790384987957,0.4457840602908089,3,-0.7175002098083496,-1.0799999237060547,-1.635000228881836,-0.940000057220459,-0.40999984741211115,2,-0.06567575521906743,-1.1369898805682557,14.199999809265135,-1.5714285714285514,14.0,-1.3157901781531502,13.739999771118164,-0.06567575521906743 6499,2024-03-28,14.460000038146973,14.68000030517578,14.350000381469727,14.520000457763672,905929.0,-0.00034566985054773625,-1.3571445601343193,-0.16216334641843555,73.66166113998914,67.01826539539006,-0.8277404119695291,-1.0821231229856938,-1.441814291536435,-0.7396570003539331,14.94843952414765,0.3299999237060529,0.363655900868153,0.967500019073487,-0.003925928750419416,1.9389259668973935,0.4817870451615338,1.4532129929854403,-1.3891363571167012,81.27657605815233,27.264714753865448,0.48571297391195367,3,-0.6275000572204608,-0.9699997901916504,-1.6287500858306885,-0.934999942779541,-0.6549997329711932,3,-0.05774550732670514,-1.2432437308781676,14.46500015258789,-1.1369898805682557,14.199999809265135,-1.5714285714285514,14.0,-0.05774550732670514 6500,2024-04-02,14.520000457763672,14.649999618530273,14.354999542236328,14.43000030517578,862090.0,0.004149406601549943,-1.4583167766033538,-1.4999920527696393,72.4215100888414,69.13046079345646,-0.7660713003299264,-1.09177508251177,-1.477329644262003,-0.8080950350919114,16.893872666191434,0.2950000762939453,0.38068524878380217,0.9600004196166996,-0.10059034469880501,2.020591183932204,0.42970503745894817,1.490295801774451,-1.3525885792846708,83.33334989017864,31.933268398280106,0.5302953821577518,4,-0.6725001335144043,-0.9900002479553223,-1.6887505054473877,-0.9950003623962402,-0.7700004577636719,1,-0.03409096581458626,-1.3571445601343193,14.460000038146973,-1.2432437308781676,14.46500015258789,-1.1369898805682557,14.199999809265135,-0.03409096581458626 6501,2024-04-03,14.774999618530273,14.800000190734865,14.470000267028807,14.520000457763672,1073140.0,0.01756192511896626,1.1639317607624364,2.83331920484884,74.89793741718616,70.97292320711219,-0.8423657872837822,-1.248959895948456,-1.7038922166877803,-1.067021074506961,18.520748688202694,0.32999992370605824,0.41435629527421725,1.1122496128082275,-0.002486504423441005,2.226985730039896,0.5548815541923933,1.6696176714240618,-1.5168324344494657,97.25268391245459,46.11205507012326,0.5573680586158342,4,-0.8049993515014631,-1.1324996948242188,-1.9437496662139893,-1.2499995231628418,-0.9299993515014666,2,-0.06632822792139015,-1.4583167766033538,14.520000457763672,-1.3571445601343193,14.460000038146973,-1.2432437308781676,14.46500015258789,-0.06632822792139015 6502,2024-04-04,14.914999961853027,15.045000076293945,14.664999961853027,14.84000015258789,1083919.0,0.009475488794407072,1.2686571413117433,0.29411786705362286,85.86953907699298,73.36672428173938,-0.8183838634415235,-1.2884447428009835,-1.8224306571924451,-1.2129683218310738,19.897642228038247,0.38000011444091797,0.47625362138276905,1.1464999675750729,-0.023534256874144788,2.3165341920242906,0.561482855350464,1.7315170797996817,-1.5334861372398958,86.31577467984145,32.05261354009458,0.5850171122246085,4,-0.6749997138977051,-1.1500000953674316,-2.130000114440918,-1.3899998664855957,-0.8999996185302717,3,-0.07375128288857624,1.1639317607624364,14.774999618530273,-1.4583167766033538,14.520000457763672,-1.3571445601343193,14.460000038146973,-0.07375128288857624 6503,2024-04-05,14.625,15.149999618530273,14.55500030517578,14.800000190734865,1229820.0,-0.019443510733807456,-2.7777784505647567,-2.33334181045995,75.97654707497813,75.3527004474317,-0.4240480691781485,-0.9282946131674201,-1.516152794854456,-0.9257919885210342,22.05749939030713,0.594999313354494,0.5711381826361439,0.7817500114440925,-0.4073951340214954,1.9708951569096804,0.18717743871129855,1.3763225841768865,-1.0771375502187865,34.374985098824595,-23.71373964177969,0.5945725727327935,4,-0.2975001335144043,-0.8075003623962402,-1.8400001525878906,-1.0999999046325684,-0.3599996566772443,4,-0.056752131535456773,1.2686571413117433,14.914999961853027,1.1639317607624364,14.774999618530273,-1.4583167766033538,14.520000457763672,-0.056752131535456773 6504,2024-04-08,14.489999771118164,14.710000038146973,14.404999732971193,14.619999885559082,606259.0,-0.009230784880809306,-1.0333340750795645,0.7428569871553758,73.95436724641338,75.484536951869,-0.16359307331633666,-0.7373772240608112,-1.362561573899086,-0.7927525154277912,24.078459891917692,0.3050003051757795,0.6388793533232757,0.5872498035430915,-0.6065212517374743,1.7810208588236573,-0.00963572409719049,1.1841353311833736,-0.749880861087064,16.98115923600498,-45.09169068853102,0.5968855276402826,4,-0.05499982833862305,-0.6725001335144043,-1.7049999237060547,-0.9649996757507324,-0.9149999618530291,0,-0.030020667550970992,-2.7777784505647567,14.625,1.2686571413117433,14.914999961853027,1.1639317607624364,14.774999618530273,-0.030020667550970992 6505,2024-04-09,14.484999656677244,14.56999969482422,14.03499984741211,14.46500015258789,928823.0,-0.0003450734658316801,4.631589778596403,-0.1538422037193129,78.58584239451875,75.90592233606857,-0.04671369454019292,-0.6781487577913694,-1.347994259056792,-0.8048511040743787,25.140071181206448,0.5349998474121112,0.663590525490287,0.5257496833801252,-0.6658272009110462,1.7173265676712965,-0.07003875876545962,1.12153812552571,-0.5756950616262433,40.35873557299999,-27.64336553322387,0.5957884421455856,4,0.035000324249269354,-0.6675000190734846,-1.7474997043609601,-0.9599995613098127,-0.8899993896484375,1,-0.04694507197920439,-1.0333340750795645,14.489999771118164,-2.7777784505647567,14.625,1.2686571413117433,14.914999961853027,-0.04694507197920439 6506,2024-04-10,14.324999809265135,14.65999984741211,14.255000114440918,14.574999809265135,659144.0,-0.011045899289224614,-1.0769249579404705,-12.500309951839363,71.0691743423748,75.65111621728012,0.183536340760039,-0.47932332769282837,-1.1844412952291954,-0.6692811187240313,26.162341632410673,0.4049997329711914,0.7204892769520121,0.3254998683929422,-0.8579602766598189,1.5089600134457033,-0.26623020413343923,0.9172299409193236,-0.28999996185302557,26.008970527608504,-45.741324728272595,0.5917300725263808,4,0.26749992370605646,-0.5075001716613752,-1.5274999141693097,-0.7999997138977033,-0.9700002670288068,2,-0.04013960327547339,4.631589778596403,14.484999656677244,-1.0333340750795645,14.489999771118164,-2.7777784505647567,14.625,-0.04013960327547339 6507,2024-04-11,13.755000114440918,14.114999771118164,13.664999961853027,13.96500015258789,1719183.0,-0.039790555142315,-1.307689298071868,0.8400001525878906,51.53845984554878,73.10833762520481,0.7641311346389656,0.11217960801525528,-0.6088956125209961,-0.11434044122698239,26.274231168866702,0.6599998474121076,0.7190729837543532,-0.2544998168945316,-1.425459417861985,0.9164597840729218,-0.8399796173782583,0.3309799835891951,1.3949995040893555,6.0606177370619765,-65.98494390933921,0.5854798004837269,4,0.6524996757507324,0.0624995231628418,-0.9625000953674316,-0.23000001907348633,-0.07999992370605291,3,0.0065430862841941995,-1.0769249579404705,14.324999809265135,4.631589778596403,14.484999656677244,-1.0333340750795645,14.489999771118164,0.0065430862841941995 6508,2024-04-12,14.050000190734865,14.109999656677244,13.795000076293945,13.850000381469727,938848.0,0.021446752005784164,-1.0322526064498945,-0.95237987111776,58.39286133951044,71.41180431404052,0.4515588199126608,-0.1275335780531872,-0.8907776878770814,-0.4233160161119134,27.660334284809725,0.35499954223632635,0.6962043760334886,0.00125026702881037,-1.1160297699739647,1.1185303040315855,-0.5573897514725772,0.5598902855301979,1.0702994346618642,36.84212447593564,-34.046923563766065,0.5586400185013876,4,0.35749959945678533,-0.06750059127807795,-1.2512502670288104,-0.5250000953674334,-0.3400001525878924,4,-0.0024910923086812753,-1.307689298071868,13.755000114440918,-1.0769249579404705,14.324999809265135,4.631589778596403,14.484999656677244,-0.0024910923086812753 6509,2024-04-15,13.78499984741211,14.024999618530273,13.614999771118164,14.024999618530273,1116758.0,-0.018861234144146644,2.416668653490054,-1.1999999999999893,50.77452780821729,69.00658406063786,0.6825148546794271,0.1855729543315423,-0.604990887788226,-0.17309581941817775,27.264634556664223,0.435000419616701,0.6599737376530737,-0.28825006484985316,-1.3563437938968192,0.7798436641971129,-0.8222969293733371,0.24579679967363077,1.306193784713745,16.267948696888556,-50.189883161730364,0.5340468645234832,4,0.5974998474121094,0.23750019073486328,-0.9749999046325684,-0.25999975204467773,-0.13500022888183594,0,0.034820493378587836,-1.0322526064498945,14.050000190734865,-1.307689298071868,13.755000114440918,-1.0769249579404705,14.324999809265135,0.034820493378587836 6510,2024-04-16,13.71500015258789,13.725000381469727,13.425000190734865,13.720000267028807,1132096.0,-0.005077961233155959,38.99910992434333,0.020833830039172756,44.75138432054134,65.65696704989955,0.6999208891626978,0.309646421780176,-0.5084643755768923,-0.11523994030227591,27.149920669605486,0.3599996566772443,0.5934202097343366,-0.38249979019165004,-1.3903035974139666,0.6253040170306665,-0.8864016938028083,0.12140211341950824,1.3171457250976566,23.481784815492816,-38.044092883232345,0.5039019036111584,4,0.5724997520446777,0.35249948501586914,-0.8712503910064697,-0.19000005722045898,-0.10000038146972656,1,-0.010207826596074776,2.416668653490054,13.78499984741211,-1.0322526064498945,14.050000190734865,-1.307689298071868,13.755000114440918,-0.010207826596074776 6511,2024-04-17,13.78499984741211,13.9350004196167,13.720000267028807,13.739999771118164,549225.0,0.00510387853047245,-4.058881608473038,-8.999809269505391,41.972921552633466,60.779565102748485,0.5305103135449016,0.31195324709289096,-0.5434845736838128,-0.19614167204386845,27.297644604736487,0.2200002670288086,0.5281289681860244,-0.34825010299682546,-1.2474618899984318,0.5509616840047808,-0.7978559964976295,0.10135579050397858,1.1507172890563968,52.173895015597296,-5.150986224386273,0.4496058935008034,4,0.502500057220459,0.2824997901916504,-0.809999942779541,-0.25999975204467773,-0.28999996185302734,2,-0.013783067282294614,38.99910992434333,13.71500015258789,2.416668653490054,13.78499984741211,-1.0322526064498945,14.050000190734865,-0.013783067282294614 6512,2024-04-18,13.829999923706055,13.914999961853027,13.53499984741211,13.899999618530273,809920.0,0.0032644234161811614,6.599973297221004,-1.5555461365659307,36.57504671593247,56.40162061841008,0.35248516349558656,0.323717303432133,-0.5638666875226743,-0.2558845788194386,27.48817264671417,0.38000011444091797,0.4611642507862026,-0.328750038146973,-1.1569812947866822,0.4994812184927362,-0.7428656664668285,0.08536559017288248,1.0150741960184337,59.124094704806296,6.39238043997625,0.41411562831985477,4,0.23750019073486328,0.23749971389770508,-0.8225002288818359,-0.44250011444091797,-0.2849998474121094,3,-0.03434565322415706,-4.058881608473038,13.78499984741211,38.99910992434333,13.71500015258789,2.416668653490054,13.78499984741211,-0.03434565322415706 6513,2024-04-19,13.984999656677244,14.100000381469727,13.770000457763672,13.779999732971193,712572.0,0.0112075006381962,-1.9333525482350549,-2.9285831062669794,40.55665016411542,52.69076316482141,0.10857170381855319,0.20356987268549354,-0.6861369736512124,-0.426552041820079,26.95587833276155,0.3299999237060547,0.35860928329996966,-0.18925027847290288,-0.9905273726437702,0.6120268156979645,-0.5898888255583365,0.2113882686125308,0.7748700273078661,82.96286040048628,32.44390605672275,0.4006385470854333,4,0.05750036239624201,0.08249998092651545,-0.882499694824217,-0.689999580383299,-0.36999988555908025,4,-0.02216656943529971,6.599973297221004,13.829999923706055,-4.058881608473038,13.78499984741211,38.99910992434333,13.71500015258789,-0.02216656943529971 6514,2024-04-22,13.885000228881836,14.050000190734865,13.8149995803833,14.03499984741211,444013.0,-0.0071504776725298536,1.6111134658584856,-0.7317057285609408,37.57337324708578,48.13382214843997,0.12709199677798289,0.34529415260121255,-0.5540564841027571,-0.3405658315207294,26.394818172658375,0.23500061035156428,0.20656997466525695,-0.30449972152709925,-1.0689182786803144,0.4599188356261159,-0.6867090001037077,0.07770955704950921,0.7947772855082604,68.1481345429216,20.88027201601045,0.38220927857660786,4,0.1574997901916504,0.18249940872192383,-0.757500171661377,-0.5900001525878906,-0.45499992370605646,0,-0.01260354251711493,-1.9333525482350549,13.984999656677244,6.599973297221004,13.829999923706055,-4.058881608473038,13.78499984741211,-0.01260354251711493 6515,2024-04-23,13.895000457763672,13.975000381469727,13.739999771118164,13.96500015258789,751689.0,0.0007202181286993792,4.222226931717035,0.4666658189540073,30.95239471391828,43.67640218972258,0.027489982256147627,0.3662810006947783,-0.5349053592488424,-0.3626674984169487,25.74560003293689,0.2350006103515625,0.08592326107163295,-0.3022495269775387,-1.0504505975199478,0.44595154356487043,-0.6763500622487442,0.07185100829366675,0.7094904172071104,63.716861958727044,21.831065948390382,0.37410053527120457,4,-0.1250004768371582,0.1724991798400879,-0.4825005531311035,-0.5900006294250488,-0.24500083923339844,1,-0.017632301630944314,1.6111134658584856,13.885000228881836,-1.9333525482350549,13.984999656677244,6.599973297221004,13.829999923706055,-0.017632301630944314 6516,2024-04-24,13.68000030517578,13.920000076293945,13.625,13.899999618530273,933039.0,-0.015473202267349606,1.269229358471188,3.1428610354223685,24.109014004421667,40.628685985152906,0.15798951321053245,0.5861295453726623,-0.30393438965630004,-0.15938545932594117,24.744345373565615,0.2950000762939453,-0.034366931874757256,-0.5012496948242209,-1.2802629280892361,0.2777635384407944,-0.8907563114567285,-0.11174307819171325,0.8537211287408475,25.663773575988046,-10.163974193557465,0.38950661663250774,4,0.08749961853027521,0.3874993324279803,-0.2662503719329816,-0.3750004768371564,-0.18000030517577947,2,-0.004751500921606144,4.222226931717035,13.895000457763672,1.6111134658584856,13.885000228881836,-1.9333525482350549,13.984999656677244,-0.004751500921606144 6517,2024-04-25,13.69499969482422,13.949999809265135,13.574999809265135,13.69499969482422,623618.0,0.0010964465872684848,-2.1250029802349886,-0.0,27.962064529892615,37.24748633963981,0.14928268148035428,0.5600721717812345,-0.30471605981554184,-0.17463837023846018,23.417301547836495,0.375,-0.17290281050653,-0.4610002994537332,-1.269628667906506,0.34762806899903964,-0.8653144836801197,-0.05668611522734679,0.7721984645014999,22.857096146615604,-12.611020960820781,0.40431418422638665,4,0.0675005912780744,0.38750028610229315,-0.198749780654909,-0.3899998664855975,-0.14499950408935547,3,-0.014603856423649586,1.269229358471188,13.68000030517578,4.222226931717035,13.895000457763672,1.6111134658584856,13.885000228881836,-0.014603856423649586 6518,2024-04-26,13.515000343322756,13.824999809265135,13.460000038146973,13.78499984741211,897053.0,-0.013143435962944316,1.0857163876937774,-100.0,27.378180706197753,34.647892217193196,0.27425201791499454,0.7012017063114904,-0.10407678486967065,0.002142142733720931,21.7780807781333,0.3649997711181623,-0.2877079620653138,-0.5934996604919416,-1.4365771938653484,0.24957787288146527,-1.015038427178645,-0.17196089380523816,0.8896659378875142,9.322083212103852,-27.307844019156857,0.42153876668670326,4,0.24749994277953924,0.629999637603758,0.0012497901916486143,-0.21000051498413264,-0.20499992370605646,4,0.002219736012512241,-2.1250029802349886,13.69499969482422,1.269229358471188,13.68000030517578,4.222226931717035,13.895000457763672,0.002219736012512241 6519,2024-04-29,13.625,13.630000114440918,13.324999809265135,13.579999923706055,1185276.0,0.008139079088635759,10.090858648911148,-0.16666725535559865,30.97343676351261,33.11700915530112,0.15552467988996632,0.5538338433918977,-0.19914746906700032,-0.10567924045774646,19.92578935866756,0.305000305175783,-0.30460923237110116,-0.4417500019073479,-1.294184587259096,0.4106845834444002,-0.867967294583222,-0.015532709231473874,0.7208863157817458,46.153834867769646,9.582669846476009,0.42621729267587405,4,0.08750009536743164,0.6124997138977051,-0.08625006675720215,-0.32000017166137695,-0.5600004196166992,0,-0.0007339617527952758,1.0857163876937774,13.515000343322756,-2.1250029802349886,13.69499969482422,1.269229358471188,13.68000030517578,-0.0007339617527952758 6520,2024-04-30,14.024999618530273,14.494999885559082,13.574999809265135,13.670000076293945,2542452.0,0.02935777016735952,-2.376146596345575,7.888865341414826,43.999989318835475,33.34223890710134,-0.21889641988797592,0.12105513977590832,-0.5749101855474947,-0.5029088738490533,17.980354737144992,0.9200000762939471,-0.3601725298528873,-0.01700034141540563,-0.8423383274524028,0.8083376446215915,-0.4296693344339033,0.39566865160309206,-0.6999998092651385,59.829039625572875,21.016259932487074,0.41266899301849835,4,-0.11499977111816406,0.21250009536743164,-0.4862496852874756,-0.7199997901916504,-0.8849992752075178,1,-0.042424194619468114,10.090858648911148,13.625,1.0857163876937774,13.515000343322756,-2.1250029802349886,13.69499969482422,-0.042424194619468114 6521,2024-05-02,13.795000076293945,14.175000190734865,13.71500015258789,14.130000114440918,1466172.0,-0.016399254794449036,1.164705090374616,-0.9436632961176002,50.925926334737504,34.936781086968566,0.014159896832991237,0.28867148474238746,-0.320106419097252,-0.27464208785430166,15.719855999944915,0.46000003814697443,-0.3771531900436109,-0.19799990653991628,-0.9535155890660238,0.5575157759861913,-0.5757577478029692,0.17975793472313661,-0.47000026702881037,40.170960374427274,-2.6697124865725996,0.3777578412630537,5,0.11499977111816406,0.44249963760375977,-0.25625014305114746,-0.49000024795532227,-0.6549997329711896,3,-0.010511087855145984,-2.376146596345575,14.024999618530273,10.090858648911148,13.625,1.0857163876937774,13.515000343322756,-0.010511087855145984 6522,2024-05-03,13.8149995803833,14.074999809265135,13.760000228881836,13.880000114440918,940772.0,0.0014497646958135935,-2.600010899182541,0.19403142285345015,43.76655020181502,35.29343664671297,-0.009153791292149549,0.1918748542661941,-0.30391938211406355,-0.2948386127342566,13.015285284057676,0.314999580383299,-0.36781244660277856,-0.1230003833770752,-0.7441061691085356,0.49810540235438516,-0.4335532762428045,0.1875525094886541,-0.4665997695922872,41.88031958683906,-1.6481138440773648,0.31055289286572985,5,0.0950002670288086,0.4225001335144043,-0.27624964714050293,-0.5099997520446777,-0.7249994277954102,4,-0.022801273250169785,1.164705090374616,13.795000076293945,-2.376146596345575,14.024999618530273,10.090858648911148,13.625,-0.022801273250169785 6523,2024-05-06,13.795000076293945,13.979999542236328,13.710000038146973,13.854999542236328,799455.0,-0.0014476659208700893,-1.3478264475146369,0.9230611226855248,50.30488584952839,36.70804915809548,-0.02116584559776591,0.15442189665643546,-0.24318990471254764,-0.2754737608262694,10.49937339191569,0.26999950408935547,-0.3553567352572582,-0.10149989128112757,-0.6339132270373753,0.43091344447512014,-0.3677065591592523,0.16470677659699717,-0.4236682640075706,40.170960374427274,-6.524602895679948,0.26620666787812414,5,0.11499977111816406,0.44249963760375977,-0.25625014305114746,-0.49000024795532227,-0.9149999618530273,0,-0.01776004959797728,-2.600010899182541,13.8149995803833,1.164705090374616,13.795000076293945,-2.376146596345575,14.024999618530273,-0.01776004959797728 6524,2024-05-07,14.05500030517578,14.18000030517578,13.81999969482422,13.854999542236328,1171116.0,0.018847424968748694,-1.6666666666666754,-3.3333757192357525,59.28964140727187,39.856632124023655,-0.2844260379490162,-0.14739538228704063,-0.4644019759806284,-0.5356410695510405,8.505533284192104,0.38500022888183416,-0.32527649551806803,0.18025031089782573,-0.2808405977954411,0.6413412195910926,-0.05029514344880681,0.41079576524445827,-0.6611951314239501,52.17396262011621,2.4370045833174245,0.23054545434663326,5,-0.1450004577636701,0.1824994087219256,-0.488750219345091,-0.7225003242492658,-1.3250007629394513,1,-0.05300603837658635,-1.3478264475146369,13.795000076293945,-2.600010899182541,13.8149995803833,1.164705090374616,13.795000076293945,-0.05300603837658635 6525,2024-05-08,13.80500030517578,14.149999618530273,13.755000114440918,14.074999809265135,1081532.0,-0.017787263932533492,-1.1351331149332762,-1.3499923706345844,50.49752471254492,42.78868886937068,-0.05423893269493796,0.05169937582654782,-0.18223243244666953,-0.2847886644097617,7.47590396719004,0.39499950408935547,-0.32249006319021944,-0.035749721527102096,-0.3968047068853622,0.325305263831158,-0.21627721420623125,0.14477777115202706,-0.38917123718780466,20.21281128825064,-28.009012305819645,0.18052749267912988,5,0.1049995422363299,0.4324994087219256,-0.1437501907348615,-0.38750028610229315,-1.1350002288818342,2,-0.05360381806837322,-1.6666666666666754,14.05500030517578,-1.3478264475146369,13.795000076293945,-2.600010899182541,13.8149995803833,-0.05360381806837322 6526,2024-05-09,13.75,13.880000114440918,13.640000343322756,13.78499984741211,646609.0,-0.003984085763124479,1.1333276819395426,0.1296293025802236,48.01980057787094,45.01732620803493,0.01311413531917438,0.06473227483454735,-0.09922935922086573,-0.22980597216769993,6.115063631590498,0.2399997711181623,-0.3042458902665981,-0.06200003623962402,-0.34350718789205104,0.219507115412803,-0.20275361206583753,0.07875353958658948,-0.31258751566060283,20.370308231092768,-25.3789017296,0.14075357582621376,5,0.15999984741210938,0.4874997138977051,-0.061249732971191406,-0.33249998092651367,-1.119999885559082,3,-0.04436361139470868,-1.1351331149332762,13.80500030517578,-1.6666666666666754,14.05500030517578,-1.3478264475146369,13.795000076293945,-0.04436361139470868 6527,2024-05-10,13.845000267028807,14.045000076293945,13.69499969482422,13.880000114440918,1883519.0,0.006909110329367696,-1.0895483297938477,1.0000000000000508,46.428581855054915,47.134037446796846,-0.06523062658330225,-0.024432352512217648,-0.1685753305184292,-0.3325745336667669,6.3373403762393785,0.3500003814697248,-0.26898789192999395,0.028500223159788618,-0.25204617447515787,0.3090466207947351,-0.11177297565768463,0.16877342197726186,-0.3864360346650155,37.962951516253554,-2.9517923725652793,0.14027319881747363,5,0.06499958038330256,0.39249944686889826,-0.03875017166137518,-0.3675003051757777,-1.4450006484985334,4,-0.05092090358314938,1.1333276819395426,13.75,-1.1351331149332762,13.80500030517578,-1.6666666666666754,14.05500030517578,-0.05092090358314938 6528,2024-05-13,14.015000343322756,14.199999809265135,13.489999771118164,14.199999809265135,2031643.0,0.012278806284951482,6.6756982462653225,5.285722070844317,53.20197669179895,49.60387521660643,-0.17527950660931424,-0.20784530999565476,-0.3104167593379934,-0.5073574963791803,6.368520318541465,0.7100000381469709,-0.18900899990102893,0.20025029182434295,-0.07454097313073227,0.4750415567794182,0.06285465934680623,0.3376459243018797,-0.5357073978950577,73.94373859116834,34.96713894514513,0.13739563247753747,5,-0.022500514984132636,0.2224993705749494,-0.012500286102296698,-0.4150004386901873,-1.6199998855590838,0,-0.06600072551375769,-1.0895483297938477,13.845000267028807,1.1333276819395426,13.75,-1.1351331149332762,13.80500030517578,-0.06600072551375769 6529,2024-05-14,14.265000343322756,14.40999984741211,13.9350004196167,14.135000228881836,1737763.0,0.017838030244438086,1.2619067622462257,-0.7027053498706323,58.14978584317296,51.17607483042171,-0.36313592758988733,-0.4427406147005062,-0.527966553235478,-0.7627310953915458,6.987090064096568,0.47499942779541016,-0.11847320944822748,0.4262502670288111,0.08628312821585027,0.7662174058417719,0.2562666976223298,0.5962338364352924,-0.7750005722045916,84.23918564512972,46.39303659695236,0.16998356940648066,5,-0.31500053405761896,-0.247500419616701,-0.19250059127807795,-0.6125006675720233,-1.9900007247924822,1,-0.09709079534163045,6.6756982462653225,14.015000343322756,-1.0895483297938477,13.845000267028807,1.1333276819395426,13.75,-0.09709079534163045 6530,2024-05-15,13.574999809265135,13.779999732971193,13.505000114440918,13.604999542236328,1222751.0,-0.048370172972382774,-2.2353063273812737,-0.2307669735539114,48.08742125232643,50.86068537682049,0.2864417035708424,0.24900002892644046,0.17843111993398963,-0.08456611507408951,7.055406512225549,0.7600002288818377,-0.043655642161130714,-0.25675024986267303,-0.6128294895445965,0.09932898981925042,-0.43478986970363387,-0.07871063002171219,0.9200000762939471,9.239133815007737,-28.902620860425994,0.17803961984096153,5,0.3750000000000018,0.4175000190734881,0.5512499809265154,0.07749986648559748,-1.2550001144409144,2,-0.06224679770913011,1.2619067622462257,14.265000343322756,6.6756982462653225,14.015000343322756,-1.0895483297938477,13.845000267028807,-0.06224679770913011 6531,2024-05-16,13.595000267028807,13.675000190734865,13.420000076293945,13.505000114440918,775864.0,0.0014733302427025752,1.0400009155273289,-3.0000317894266,48.18182795501285,51.35127179384246,0.26271509053997555,0.2256021838698441,0.18990534018232808,-0.1165656416852574,7.3602467623666845,0.25500011444091975,0.020385369550849575,-0.22724981307983505,-0.5983999198008423,0.14390029364117218,-0.41282486644033867,-0.04167475971933143,0.8801996231079112,17.67679102967933,-21.47311658753525,0.18557505336050337,5,0.3199996948242205,0.39749956130981623,0.5737495422363299,0.057499408721925604,-1.2049999237060511,3,-0.06803973317883727,-2.2353063273812737,13.574999809265135,1.2619067622462257,14.265000343322756,6.6756982462653225,14.015000343322756,-0.06803973317883727 6532,2024-05-17,13.354999542236328,13.600000381469727,13.289999961853027,13.5649995803833,872252.0,-0.017653602065351826,1.2142757396893082,-2.33332980121227,47.15301108196538,51.00106348633546,0.48120683685234056,0.45133252796806644,0.4566618220456604,0.10672517813746296,7.686470869320806,0.3100004196166992,0.014511825419022628,-0.4435005187988281,-0.8693261923250155,-0.017674845272640738,-0.6564133555619218,-0.23058768203573443,1.0779923553466784,5.80353455579634,-35.586028440436785,0.21291283676309372,5,0.49500036239624023,0.5375003814697266,0.8500001430511475,0.2975001335144043,-0.5649995803833008,4,-0.054286742991082715,1.0400009155273289,13.595000267028807,-2.2353063273812737,13.574999809265135,1.2619067622462257,14.265000343322756,-0.054286742991082715 6533,2024-05-20,13.675000190734865,13.729999542236328,13.350000381469727,13.350000381469727,891467.0,0.023961112651970318,-1.3384577463342204,-1.547617858229535,50.82781734050676,50.06086081225045,0.1591281400752429,0.11269462235820704,0.15704850035919193,-0.22717653388855652,8.00872271789214,0.37999916076660156,0.011098717781582224,-0.1079998970031717,-0.5277669452966709,0.3117671512903275,-0.3178834211499222,0.10188362714357879,0.689412190704342,34.37502394829738,-6.147022107096191,0.20988352414674963,5,0.1749997138977033,0.21749973297118963,0.43749952316284,-0.022500514984132636,-1.195000648498537,0,-0.09323587235256015,1.2142757396893082,13.354999542236328,1.0400009155273289,13.595000267028807,-2.2353063273812737,13.574999809265135,-0.09323587235256015 6534,2024-05-21,13.710000038146973,13.755000114440918,13.585000038146973,13.630000114440918,563466.0,0.0025594037969973726,1.0,0.24615375586509913,44.06780817759955,49.346447863923196,0.07827493754789394,0.067365862274535,0.1377825745119967,-0.2784101302101991,8.3259731297606,0.1700000762939453,0.024045054647897857,-0.064250040054322,-0.4823571795761872,0.3538570994675432,-0.2733036098152546,0.1448035297066106,0.5899475981170639,85.71434132214324,45.666768042745474,0.20905356976093264,5,0.1399998664855957,0.18249988555908203,0.4849996566772461,-0.057500362396240234,-1.2200002670288086,1,-0.09591535935261997,-1.3384577463342204,13.675000190734865,1.2142757396893082,13.354999542236328,1.0400009155273289,13.595000267028807,-0.09591535935261997 6535,2024-05-22,13.649999618530273,13.800000190734865,13.604999542236328,13.65999984741211,564735.0,-0.004376398209318233,-2.8999980926586786,-0.12500298023508094,47.08248871518517,49.24230210140256,0.12737068835773613,0.11391057773382585,0.21137104020002084,-0.23220323802751253,8.759891302819991,0.19500064849853693,0.021869589228876052,-0.11200041770934988,-0.5295674958552574,0.30556666043655767,-0.32078395678230365,0.0967831213636039,0.5893511572691033,70.58813629682795,29.293926764705226,0.2087835390729536,5,0.20000028610229492,0.24250030517578125,0.5525002479553223,0.0025000572204589844,-1.1599998474121094,2,-0.1007326035477244,1.0,13.710000038146973,-1.3384577463342204,13.675000190734865,1.2142757396893082,13.354999542236328,-0.1007326035477244 6536,2024-05-23,13.614999771118164,13.880000114440918,13.604999542236328,13.604999542236328,673085.0,-0.002564091457159856,-53.99885561701316,-1.0,46.000008392324375,49.194682827765824,0.15780140168611112,0.15156171244255034,0.2545131019771887,-0.2103026171026272,9.007586503370787,0.27500057220458984,-0.023240660810568414,-0.1437502384185798,-0.5650001645216047,0.2774996876844451,-0.3543752014700914,0.06687472463293176,0.5673899558444315,55.08469918856884,13.291895129228969,0.21062496305151215,5,0.2350001335144043,0.2775001525878906,0.5625,0.03749990463256836,-1.0399999618530291,3,-0.0951156884365918,-2.8999980926586786,13.649999618530273,1.0,13.710000038146973,-1.3384577463342204,13.675000190734865,-0.0951156884365918 6537,2024-05-24,13.494999885559082,13.609999656677244,13.46500015258789,13.579999923706055,466610.0,-0.008813800042335673,1.0000000000000244,-8.499809269502194,44.23077275766689,48.197882390640046,0.2491314664009412,0.2696341468674799,0.38030034524947354,-0.10423273744568817,9.141138432042476,0.14999961853027344,-0.03545118217668275,-0.253750133514405,-0.6905795366204774,0.18307926959166743,-0.47216483506744034,-0.03533543196136968,0.6338464554969399,27.358410781923364,-14.03480106844405,0.21841470155303594,5,0.35500001907348633,0.39750003814697266,0.682499885559082,0.1574997901916504,-0.9049997329711914,4,-0.08188214535805816,-53.99885561701316,13.614999771118164,-2.8999980926586786,13.649999618530273,1.0,13.710000038146973,-0.08188214535805816 6538,2024-05-27,13.545000076293945,13.630000114440918,13.470000267028807,13.494999885559082,407470.0,0.0037050901192201557,-2.2000152588762965,-0.5882372740634362,39.33055344958307,46.106856569130045,0.14019337891381234,0.23399367484462275,0.34613683748063195,-0.1653790266538735,8.98474309248811,0.15999984741211115,-0.037146995790866555,-0.20524992942810094,-0.6388941649619415,0.22839430610573963,-0.4220720471950212,0.011572188338819345,0.5335154820098964,19.277091821610032,-19.895166185264205,0.2168221177669203,5,0.039999961853027344,0.3474998474121094,0.5224997997283936,0.10749959945678711,-0.9700002670288104,0,-0.05574013364254582,1.0000000000000244,13.494999885559082,-53.99885561701316,13.614999771118164,-2.8999980926586786,13.649999618530273,-0.05574013364254582 6539,2024-05-28,13.614999771118164,13.675000190734865,13.46500015258789,13.595000267028807,446938.0,0.0051679360967100685,1.9999931880572512,0.39998855595189425,45.7013510224584,45.84173765470027,-0.035431196001923126,0.17202624981945291,0.29214661726381763,-0.2456720695376653,8.462324767363732,0.21000003814697443,-0.0414713925191581,-0.13475022315978968,-0.5690251412047047,0.29952469488512534,-0.3518876821822481,0.08238723586266872,0.4162048513986285,36.1444897152535,-5.20186788290583,0.21713745902245765,5,-0.029999732971191406,0.2775001525878906,0.440000057220459,0.03749990463256836,-1.1499996185302734,1,-0.08336395504681093,-2.2000152588762965,13.545000076293945,1.0000000000000244,13.494999885559082,-53.99885561701316,13.614999771118164,-0.08336395504681093 6540,2024-05-29,13.43000030517578,13.600000381469727,13.3100004196167,13.55500030517578,967987.0,-0.013587915464738254,1.6976721491811269,-6.250154975918571,43.1624057024783,45.28402407108531,0.1417428466872952,0.32692598141712104,0.49343141063001106,-0.07094868151808598,8.043075650292744,0.30499935150146484,-0.08256978171883844,-0.28999972343445,-0.7263967288246036,0.14639728195570356,-0.5081982261295259,-0.07180122073937412,0.5567320377011864,21.05262277308531,-21.999144454328558,0.2181985026950766,5,0.15499973297119318,0.4624996185302752,0.6249995231628436,0.27249956130981623,-0.8650007247924787,2,-0.06999259215916398,1.9999931880572512,13.614999771118164,-2.2000152588762965,13.545000076293945,1.0000000000000244,13.494999885559082,-0.06999259215916398 6541,2024-05-30,13.649999618530273,13.69499969482422,13.335000038146973,13.34000015258789,769644.0,0.016381184538745597,-1.250000000000011,-2.4799957275390625,46.04461336745157,45.16086876947267,-0.07781772552873889,0.10066791002563669,0.29776766657144904,-0.3004483001479059,7.498320447414883,0.35999965667724787,-0.15792119324941822,-0.06275038719177317,-0.49871874398901284,0.3732179696054665,-0.280734565590393,0.15523379120684666,0.2949287814852557,88.31164649084306,42.77312999724742,0.21798417839861942,5,-0.054999351501464844,0.24250030517578125,0.2687501907348633,0.052500247955322266,-1.1299991607666016,3,-0.08498167617802532,1.6976721491811269,13.43000030517578,1.9999931880572512,13.614999771118164,-2.2000152588762965,13.545000076293945,-0.08498167617802532 6542,2024-05-31,13.5,13.68000030517578,13.4399995803833,13.630000114440918,782436.0,-0.010988983349614512,1.0869583245222476,-0.4193559303262802,39.468298430942866,43.89870000174335,0.1060673559717582,0.2380642338773029,0.4628021121717012,-0.15916128022760034,6.924125996465152,0.2400007247924787,-0.1596356870268476,-0.19700002670288086,-0.6401160959085903,0.2461160425028286,-0.4185580613057365,0.024558007899974754,0.4056326937257797,49.3506332657088,7.0992857222503005,0.22155803460285506,5,0.0950002670288086,0.3924999237060547,0.4174997806549072,0.2049999237060547,-1.7049999237060547,4,-0.06851853264702701,-1.250000000000011,13.649999618530273,1.6976721491811269,13.43000030517578,1.9999931880572512,13.614999771118164,-0.06851853264702701 6543,2024-06-03,13.550000190734865,13.914999961853027,13.505000114440918,13.539999961853027,1287505.0,0.003703717832212128,-9.250005960470162,-0.076924769834588,34.07572638520617,42.78846869147742,0.040757303930135436,0.17788860059482658,0.4172832626790264,-0.2119236048662323,6.601745629159561,0.41499996185302734,-0.16224065480975902,-0.134749841690061,-0.5799996204607911,0.31049993708066914,-0.35737473107542606,0.08787504769530408,-0.2600002288818377,39.66941367112901,2.616502956004325,0.22262488938536512,6,0.062499999999998224,0.34249973297118963,0.37249994277953924,0.15499973297118963,-1.8249998092651385,0,-0.07084871030506679,1.0869583245222476,13.5,-1.250000000000011,13.649999618530273,1.6976721491811269,13.43000030517578,-0.07084871030506679 6544,2024-06-04,13.3100004196167,13.579999923706055,13.130000114440918,13.520000457763672,1006382.0,-0.017712159980800002,1.7272800834612128,-20.999523173751754,42.61840171629499,42.292459024934075,0.24367522035291955,0.3786254385486032,0.6621305633918944,0.023571068602198153,5.822737405793097,0.4499998092651367,-0.14835418333657913,-0.33749961853027344,-0.7769432266618814,0.10194398960133455,-0.5572214225960774,-0.11777781446446944,0.6049995422363281,22.929979638745667,-16.91244756620907,0.2197218040658043,6,0.21249961853027344,0.5024995803833008,0.6437497138977051,0.39499950408935547,-1.6649999618530273,1,-0.05522168198194022,-9.250005960470162,13.550000190734865,1.0869583245222476,13.5,-1.250000000000011,13.649999618530273,-0.05522168198194022 6545,2024-06-05,13.0649995803833,13.279999732971193,13.045000076293945,13.279999732971193,928442.0,-0.01840727509462048,1.1860417664697023,1.0238100644411328,36.881174095567665,41.27925521418332,0.44361831973316157,0.5958966818699913,0.9040738841650438,0.2696219443545189,5.266298165066653,0.2650003433227539,-0.17816096535616488,-0.5455004215240482,-1.0490449416908803,-0.04195590135721616,-0.7972726816074651,-0.2937281614406313,0.8500003814697266,2.2987938758754347,-38.680726219653366,0.25177226008341647,6,0.41500043869018555,0.7050004005432129,0.9100003242492676,0.6400003433227539,-1.3299999237060565,2,-0.04592418270692411,1.7272800834612128,13.3100004196167,-9.250005960470162,13.550000190734865,1.0869583245222476,13.5,-0.04592418270692411 6546,2024-06-06,13.140000343322756,13.145000457763672,12.960000038146973,13.039999961853027,641674.0,0.005740586708633755,2.3636253294492997,-0.4651177232483499,44.20487489390063,41.27637767376485,0.3287217240957716,0.4984066810005867,0.8184422119117851,0.1949204707810761,5.086109797934054,0.18500041961669922,-0.1890712576450415,-0.4399996757507303,-0.9805064259312246,0.10050707442976403,-0.7102530508409775,-0.16974630066048313,0.7401996231079089,18.84820100060934,-25.482817417559193,0.27025337509024705,6,0.2974996566772443,0.5449995994567853,0.9337494373321515,0.564999580383299,-1.450000762939455,3,-0.04375956985660567,1.1860417664697023,13.0649995803833,1.7272800834612128,13.3100004196167,-9.250005960470162,13.550000190734865,-0.04375956985660567 6547,2024-06-07,13.140000343322756,13.210000038146973,13.020000457763672,13.140000343322756,579912.0,0.0,1.7142915531335838,0.0,32.57329314025421,40.5255709727283,0.30516021970182017,0.46681565278756665,0.8011445382064348,0.19737836732395486,4.446542550022162,0.18999958038330078,-0.20867520793164296,-0.4047496795654286,-0.9641147682957367,0.15461540916487948,-0.6844322239305836,-0.12506713520027368,0.6849876274108873,18.84820100060934,-25.637491733964122,0.2796825443651543,6,0.2974996566772443,0.5449995994567853,0.9337494373321515,0.564999580383299,-1.5300006866455114,4,-0.04718416052965657,2.3636253294492997,13.140000343322756,1.1860417664697023,13.0649995803833,1.7272800834612128,13.3100004196167,-0.04718416052965657 6548,2024-06-10,13.09000015258789,13.100000381469727,12.96500015258789,13.074999809265135,612614.0,-0.003805189454220481,6.71412223100188,100.0,30.0000061527369,38.78097709831481,0.3171868311284598,0.4679563546791279,0.8243663479315089,0.2528439232528399,4.407496495548455,0.17500019073486506,-0.22617580943921922,-0.40849986076355016,-0.9570107635684035,0.1400110420413032,-0.6827553121659768,-0.13424440936112347,0.6830885421905517,20.96776426397095,-17.546712670972127,0.2742554514024269,6,0.3474998474121094,0.5949997901916504,0.9837496280670166,0.6149997711181641,-1.5799999237060547,0,-0.0989304859586212,1.7142915531335838,13.140000343322756,2.3636253294492997,13.140000343322756,1.1860417664697023,13.0649995803833,-0.0989304859586212 6549,2024-06-11,12.880000114440918,13.050000190734865,12.880000114440918,13.020000457763672,639896.0,-0.0160427834758623,-1.4285665628980984,-9.333142602834421,27.3529532211477,37.024371267055855,0.46037636392047077,0.5996182520546132,1.004756867365515,0.467223509654481,3.9703694068338624,0.21000003814697266,-0.2360197874264962,-0.5492498874664307,-1.0366086307823998,-0.061891144150461486,-0.7929292591244153,-0.3055705158084461,0.8443032609396361,0.0,-33.0339761271189,0.24367937165798492,6,0.5174999237060547,0.7649998664855957,1.1937496662139893,0.8249998092651367,-1.140000343322754,1,-0.08967389151466065,6.71412223100188,13.09000015258789,1.7142915531335838,13.140000343322756,2.3636253294492997,13.140000343322756,-0.08967389151466065 6550,2024-06-12,12.729999542236328,12.960000038146973,12.649999618530273,12.9399995803833,996507.0,-0.011646007055264751,1.479993896507658,1.499996594028651,25.619835579240203,34.754951512810145,0.5594743264067965,0.7199814887061464,1.12086012817554,0.6223725518786551,4.766261254925834,0.3100004196166992,-0.24285181425747027,-0.6570004463195804,-1.2301211764504494,-0.08387971618871148,-0.9435608113850158,-0.37044008125414507,0.9267595722690558,14.285689957306078,-15.299767430859715,0.2865603650654349,6,0.5525002479553223,0.8000001907348633,1.343750238418579,0.9750003814697266,-0.7849998474121076,2,-0.08523166720256226,-1.4285665628980984,12.880000114440918,6.71412223100188,13.09000015258789,1.7142915531335838,13.140000343322756,-0.08523166720256226 6551,2024-06-13,12.670000076293945,12.765000343322756,12.515000343322756,12.75,1352481.0,-0.004713233943435147,3.545429324455395,0.3809519484471006,26.495733462446296,33.31355540519941,0.5205870884891812,0.7453432354172911,1.1373455517316646,0.6874633748704042,5.518652975130244,0.25,-0.2802507366279059,-0.6707499027252197,-1.317728874871607,-0.023770930578832505,-0.9942393887984124,-0.347260416652027,0.8860830886139279,22.30212964487603,-7.252530403495722,0.32348948607319356,6,0.5450000762939453,0.7925000190734863,1.403749704360962,1.054999828338623,-0.8050003051757812,3,-0.07379640205102467,1.479993896507658,12.729999542236328,-1.4285665628980984,12.880000114440918,6.71412223100188,13.09000015258789,-0.07379640205102467 6552,2024-06-14,12.630000114440918,12.80500030517578,12.56999969482422,12.704999923706055,771801.0,-0.0031570609007232076,-1.4102546546487875,0.9374985098824595,23.782234330638246,32.16983406580298,0.4740509349235005,0.7675983167930589,1.127956182834227,0.727823149458839,5.957477045474718,0.23500061035155895,-0.3010761642439057,-0.6744998931884769,-1.395164004426956,0.04616421805000215,-1.0348319488077173,-0.3141678375692365,0.8011531118767419,19.658079251145388,-10.734103066910567,0.36033205561924,6,0.41750001907348633,0.8324999809265137,1.4437496662139893,1.1349997520446777,-0.744999885559082,4,-0.0744260115233758,3.545429324455395,12.670000076293945,1.479993896507658,12.729999542236328,-1.4285665628980984,12.880000114440918,-0.0744260115233758 6553,2024-06-17,12.399999618530273,12.739999771118164,12.369999885559082,12.630000114440918,922052.0,-0.01821064875903411,-1.5517236843403368,3.066681077781875,18.110243710007197,29.446705398437675,0.5853216334452984,0.9456661632268464,1.3142254170164769,0.9557319585662576,6.915424109923831,0.36999988555908203,-0.3571659277681114,-0.840750360488892,-1.6442314526676984,-0.03726926831008548,-1.2424909065782952,-0.4390098143994887,0.9212152618279976,4.411723457011735,-24.209662276061092,0.4017405460894033,6,0.4250001907348633,0.9900002479553223,1.6737501621246338,1.4175000190734863,-0.7100000381469727,0,-0.06370967630293078,-1.4102546546487875,12.630000114440918,3.545429324455395,12.670000076293945,1.479993896507658,12.729999542236328,-0.06370967630293078 6554,2024-06-18,12.395000457763672,12.460000038146973,12.140000343322756,12.300000190734865,1260701.0,-0.0004031581387414773,1.8444489655786116,-0.41304374867832694,20.00001105709127,27.571020616384736,0.49939537127012557,0.8928758141706883,1.2788857082137355,0.9603455235411502,8.157583067437832,0.319999694824217,-0.38898552234307004,-0.7799995422363288,-1.6353418007213794,0.07534271624872169,-1.2076706714788532,-0.35232841299380446,0.7930443233227127,31.097586505270648,1.4560629688267817,0.4276711292425251,6,0.2799997329711914,0.8799996376037598,1.7199993133544922,1.422499179840088,-0.6000003814697266,1,-0.07139977379569284,-1.5517236843403368,12.399999618530273,-1.4102546546487875,12.630000114440918,3.545429324455395,12.670000076293945,-0.07139977379569284 6555,2024-06-19,12.274999618530273,12.460000038146973,12.274999618530273,12.399999618530273,659702.0,-0.009681390464026607,-1.9600067138671875,-1.315785775234678,7.692357351030566,23.51407422273251,0.5537865257600156,0.9534681883422316,1.356482750830729,1.0746285807917975,9.58593492270829,0.18500041961669922,-0.42149835657590273,-0.8312503814697259,-1.7448890408976077,0.08238827795815595,-1.2880697111836668,-0.37443105175578495,0.7453580525139305,20.300644052872123,-1.8402107999025397,0.45681932971394107,6,0.40000057220458984,0.7525005340576172,1.7087502479553223,1.5425000190734863,-0.4399995803833008,2,-0.04358451030861754,1.8444489655786116,12.395000457763672,-1.5517236843403368,12.399999618530273,-1.4102546546487875,12.630000114440918,-0.04358451030861754 6556,2024-06-20,12.31999969482422,12.390000343322756,12.220000267028807,12.300000190734865,981583.0,0.0036659941093615256,1.1249903142937627,-0.15999603271484375,11.184260884732609,21.13751508323011,0.4249221709532822,0.8500584706065144,1.2738855707671082,1.0219587789793607,10.940255578178316,0.17000007629394887,-0.46941649628429793,-0.7215003013610826,-1.6663484989041315,0.22334789618196638,-1.193924400132607,-0.2490762025895581,0.5595008037845517,27.067573207056473,8.02287523641187,0.4724240987715245,6,0.3000006675720197,0.7075004577636701,1.6512501239776594,1.4974999427795392,-0.5549993515014648,3,-0.030438312442291893,-1.9600067138671875,12.274999618530273,1.8444489655786116,12.395000457763672,-1.5517236843403368,12.399999618530273,-0.030438312442291893 6557,2024-06-21,12.390000343322756,12.550000190734865,12.354999542236328,12.385000228881836,1647369.0,0.005681870960430491,-4.99988262738602,0.250011921224637,12.337736328113081,19.175040658271907,0.26523863513572543,0.73048161687705,1.1847016665043206,0.9488488906434664,12.149020959736422,0.23000049591064453,-0.48578140437045647,-0.5962496757507303,-1.5585106646942801,0.36601131319281954,-1.0773801702225043,-0.11511918127895626,0.3711801304402531,41.66670640313453,24.188633960882562,0.48113049447177475,6,0.2049999237060547,0.6374998092651349,1.5637495517730695,1.427499294281004,-0.555000305175783,4,-0.04237292636456835,1.1249903142937627,12.31999969482422,-1.9600067138671875,12.274999618530273,1.8444489655786116,12.395000457763672,-0.04237292636456835 6558,2024-06-24,12.789999961853027,12.81999969482422,12.359999656677244,12.380000114440918,947332.0,0.03228406839761222,-1.0444411477980753,81.9980926949928,34.70589291264024,19.992033957326633,-0.20315517572649888,0.2856653474964048,0.7602611163632211,0.5500303385173311,13.120522425430178,0.4600000381469762,-0.5214054540504858,-0.15850005149841273,-1.0871159656843705,0.7701158626875451,-0.6228080085913916,0.30580790559456617,-0.6499996185302717,95.58827035570657,75.54468791692713,0.46430795709297873,6,-0.23999977111816406,0.23750019073486328,1.0812499523162842,1.0274996757507324,-0.9449996948242205,0,-0.07075838433701409,-4.99988262738602,12.390000343322756,1.1249903142937627,12.31999969482422,-1.9600067138671875,12.274999618530273,-0.07075838433701409 6559,2024-06-25,12.479999542236328,12.755000114440918,12.420000076293945,12.755000114440918,857325.0,-0.024237718572423406,1.4363588443572075,-0.6707333525618958,33.42778209137002,20.859583569785503,0.049325265679167174,0.5336342801297107,1.0502575135037802,0.8646104979298883,14.261711480321216,0.36999988555908203,-0.549141946363747,-0.41175045967102086,-1.3069911141416846,0.48349019479964284,-0.8593707869063536,0.035869867564311875,-0.3263992118835439,43.33325386039788,20.175724669027723,0.4476203272353322,6,4.768371599794818e-07,0.5475006103515625,1.3912503719329834,1.3375000953674316,-0.5499992370605487,1,-0.0633012813165108,-1.0444411477980753,12.789999961853027,-4.99988262738602,12.390000343322756,1.1249903142937627,12.31999969482422,-0.0633012813165108 6560,2024-06-26,12.489999771118164,12.69499969482422,12.4399995803833,12.470000267028807,487450.0,0.0008013004205642549,-5.374932945510076,-0.07272531809307795,30.882355416107288,21.346986009081167,0.0019007796813426125,0.4738977738340626,1.022213670708478,0.8623284056671174,15.030971905339936,0.25500011444091975,-0.5723105821187744,-0.3547502040863044,-1.2294742205322926,0.5199738123596838,-0.7921122123092985,0.08261180413668967,-0.3230714534759507,44.99996026353229,20.417559302769718,0.4373620082229937,6,-0.009999752044675958,0.5375003814697266,1.3812501430511475,1.492499828338623,-0.5399999618530291,2,-0.05564449219857748,1.4363588443572075,12.479999542236328,-1.0444411477980753,12.789999961853027,-4.99988262738602,12.390000343322756,-0.05564449219857748 6561,2024-06-27,12.489999771118164,12.489999771118164,12.489999771118164,12.489999771118164,0.0,0.0,1.0,0.0,30.882355416107288,22.13588835191106,-0.02941020011198603,0.40321045070812467,1.001541391924757,0.8736376753161359,16.136486117846022,0.0,-0.5740091172450459,-0.2967502117156986,-1.0973507409795218,0.5038503175481246,-0.6970504763476093,0.10355005291621211,-0.31001002593231064,29.032297759583802,3.5707013754869514,0.4003002646319115,6,-0.009999752044675958,0.5375003814697266,1.3812501430511475,1.5325002670288086,-0.7150001525878906,3,-0.052441933144451336,-5.374932945510076,12.489999771118164,1.4363588443572075,12.479999542236328,-1.0444411477980753,12.789999961853027,-0.052441933144451336 6562,2024-06-28,12.574999809265135,12.65999984741211,12.470000267028807,12.489999771118164,571536.0,0.0068054475343966025,-2.040016479617859,100.0,35.15850492584701,24.030139598115483,-0.13749115821265967,0.2586180394432258,0.8949798563479163,0.7948078237743079,17.068156472544306,0.18999958038330256,-0.5569207552217907,-0.1655001640319842,-0.8964544093851359,0.5654540813211675,-0.5309772867085609,0.19997695864459253,-0.382209865086514,46.739159730068366,19.853651263089965,0.36547712267657595,6,-0.09499979019164684,0.4525003433227557,1.2962501049041766,1.4924998283386248,-0.9499998092651349,4,-0.06441347739389858,1.0,12.489999771118164,-5.374932945510076,12.489999771118164,1.4363588443572075,12.479999542236328,-0.06441347739389858 6563,2024-07-01,12.59000015258789,12.765000343322756,12.46500015258789,12.69499969482422,643729.0,0.0011928702624475207,1.4489727600407727,-1.2352881778097382,40.584428251266864,26.317297064134994,-0.13712585724940674,0.17708872878112913,0.8531509003643958,0.7890016106897644,17.494093111293346,0.30000019073486506,-0.5392089802408186,-0.10249981880187953,-0.7281239883340849,0.5231243507303258,-0.4153119035679822,0.21031226596422314,-0.3846660133963571,49.27534629407951,18.204585744130238,0.31281208476610306,7,-0.07000017166137695,0.4375,1.281249761581421,1.4774994850158691,-1.0250005722045898,0,-0.059968237116004075,-2.040016479617859,12.574999809265135,1.0,12.489999771118164,-5.374932945510076,12.489999771118164,-0.059968237116004075 6564,2024-07-02,12.574999809265135,12.654999732971193,12.529999732971193,12.59000015258789,369978.0,-0.0011914490183443371,-1.3809411358662398,0.1428610354223578,44.48400170778768,30.40525754821912,-0.10494340001632274,0.14145375370184965,0.8438189515145833,0.8131223610412608,17.97529999867484,0.125,-0.5133933896417204,-0.0807501316070578,-0.6360432826005873,0.4745430193864717,-0.35839670710382343,0.19689644388970784,-0.3573723589609479,41.538434451916544,7.999773688765387,0.27764657549676514,7,-0.05499982833862127,0.4525003433227557,1.1637501716613787,1.4924998283386248,-0.9250001907348615,1,-0.05805165433867221,1.4489727600407727,12.59000015258789,-2.040016479617859,12.574999809265135,1.0,12.489999771118164,-0.05805165433867221 6565,2024-07-03,12.46500015258789,12.670000076293945,12.399999618530273,12.630000114440918,636670.0,-0.00874748774120837,1.2040863990408757,10.999745692668288,42.955337947669236,33.935377221878746,0.03893676677252955,0.2152333331387979,0.927384044654147,0.9298591558349187,18.417910618328158,0.2700004577636719,-0.45294013051323745,-0.1607498168945316,-0.6870207188050816,0.36552108501601843,-0.4238852678498066,0.10238563406074341,-0.23532525739330268,17.80833013265183,-16.44315819336077,0.26313545095527513,7,0.12249946594238281,0.5625,1.273749828338623,1.6024994850158691,-0.8550004959106463,2,-0.04292016372747809,-1.3809411358662398,12.574999809265135,1.4489727600407727,12.59000015258789,-2.040016479617859,12.574999809265135,-0.04292016372747809 6566,2024-07-04,12.5649995803833,12.71500015258789,12.494999885559082,12.494999885559082,0.0,0.008022416893003426,-5.28574931880109,-0.42424067277403693,47.85476968942348,37.881714262024346,-0.025317016319471364,0.0737276200943171,0.8084981899285708,0.8316582617905866,18.599424092491407,0.25,-0.39793905943829344,-0.03200035095214915,-0.4995293344276952,0.4355286325233969,-0.2657648426899222,0.20176414078562388,-0.3235181891961201,45.205379235023855,8.731683911391798,0.23376449173777267,7,0.02500009536743164,0.46250057220458984,1.173750400543213,1.502500057220459,-1.0699996948242188,3,-0.0489454669046161,1.2040863990408757,12.46500015258789,-1.3809411358662398,12.574999809265135,1.4489727600407727,12.59000015258789,-0.0489454669046161 6567,2024-07-05,12.520000457763672,12.579999923706055,12.395000457763672,12.55500030517578,649830.0,-0.003581307132702327,3.352975495915986,-0.49999999999997463,54.51131000440268,40.082316161109055,0.04476992439888505,0.07367361411029805,0.8332150455314409,0.8770947987631299,19.12836969327528,0.1849994659423828,-0.30996872992361446,-0.04599947929382253,-0.4380602675338743,0.3460613089462292,-0.2420298734138484,0.15003091482620334,-0.2669487005037503,33.783794233103684,-6.4668742265182075,0.19603039412002585,7,0.059999942779541016,0.5074996948242188,1.2237496376037598,1.547499179840088,-1.0250005722045898,4,-0.05950485718803811,-5.28574931880109,12.5649995803833,1.2040863990408757,12.46500015258789,-1.3809411358662398,12.574999809265135,-0.05950485718803811 6568,2024-07-08,11.795000076293945,12.125,11.449999809265135,12.100000381469727,3058048.0,-0.0579073765943956,2.8028228796166057,8.714332425068562,35.36585252388603,40.2976573202775,0.6859183894833674,0.734330943655042,1.534893220691636,1.60239281820445,20.339105050579704,1.070000648498537,-0.25135422953321473,-0.7062498569488529,-1.1572472761267996,-0.2552524377709062,-0.9317485665378253,-0.48075114735988045,1.0249996185302752,27.272740979864384,-13.551798331267182,0.22549870958897295,7,0.3125,0.8874998092651367,1.9487500190734863,2.2724995613098145,-0.3000001907348633,0,-0.014412893191549703,3.352975495915986,12.520000457763672,-5.28574931880109,12.5649995803833,1.2040863990408757,12.46500015258789,-0.014412893191549703 6569,2024-07-09,11.725000381469727,11.739999771118164,11.520000457763672,11.699999809265135,1297022.0,-0.005934692189185076,7.000069358949905,-0.08196900717913383,36.25001907348633,40.894064393319624,0.71248413363789,0.7519154022813339,1.5767302930118632,1.6686136909722364,21.380309355205714,0.27499961853027344,-0.199420819598485,-0.7184995651245121,-1.2532998997721982,-0.1836992304768259,-0.985899732448356,-0.4510993978006681,1.067599315643312,21.739169768306315,-20.785863685479082,0.26740016732384325,7,0.38249969482421875,0.7899994850158691,2.0274996757507324,2.357499599456787,-0.23000049591064453,1,-0.013646123316063408,2.8028228796166057,11.795000076293945,3.352975495915986,12.520000457763672,-5.28574931880109,12.5649995803833,-0.013646123316063408 6570,2024-07-10,11.645000457763672,11.725000381469727,11.510000228881836,11.635000228881836,710168.0,-0.006823020989618622,1.529412424687812,0.3999999999999716,33.415250917120716,41.17549722676556,0.7375801269474369,0.7868019020214678,1.61416217970093,1.7464867871250327,21.890197782070324,0.21500015258789062,-0.22106175958871077,-0.7442495346069329,-1.3692063592050303,-0.11929271000883546,-1.0567279469059816,-0.43177112230788417,1.120747241592408,15.415066843881792,-27.864576646880177,0.31247841229904894,7,0.46249961853027344,0.7199993133544922,2.0224995613098145,2.494999408721924,-0.15000057220458984,2,0.0004292967428154437,7.000069358949905,11.725000381469727,2.8028228796166057,11.795000076293945,3.352975495915986,12.520000457763672,0.0004292967428154437 6571,2024-07-11,11.734999656677244,11.845000267028807,11.59000015258789,11.68000030517578,787781.0,0.007728569804698493,-1.1702169104965379,5.499809269502194,34.063231208888595,41.05380014710351,0.591415128573983,0.656839759147962,1.4891777887109008,1.6562197178864686,21.93313117304,0.2550001144409162,-0.2168909873827065,-0.6075003147125262,-1.2819551054885423,0.06695447606348992,-0.9447277101005351,-0.27027291932451725,1.0044330848770162,25.22122288041681,-17.508043485557508,0.33722739538800844,7,0.372500419616701,0.5950002670288104,1.8900003433227557,2.362500190734865,-0.2399997711181623,3,-0.010651896349129775,1.529412424687812,11.645000457763672,7.000069358949905,11.725000381469727,2.8028228796166057,11.795000076293945,-0.010651896349129775 6572,2024-07-12,11.6899995803833,11.729999542236328,11.585000038146973,11.710000038146973,574462.0,-0.0038346891870881805,3.833359824522364,-0.36364897435452825,17.64702582439584,38.50519987745117,0.5561624247243007,0.6617340200429851,1.497303706802139,1.7059566889948101,22.137740698128166,0.14999961853027166,-0.21278818020929435,-0.6055003643035892,-1.325097383929828,0.11409665532264945,-0.9652988741167086,-0.24570185449046988,1.023644502525178,35.5555116002087,-0.46731035686304523,0.35979850981311967,7,0.3925004005432129,0.6400003433227539,1.8712503910064697,2.3650002479553223,-0.19499969482421875,4,-0.016680898359606733,-1.1702169104965379,11.734999656677244,1.529412424687812,11.645000457763672,7.000069358949905,11.725000381469727,-0.016680898359606733 6573,2024-07-15,11.609999656677244,11.71500015258789,11.510000228881836,11.645000457763672,668135.0,-0.0068434496644723675,1.3428537174184336,1.7500000000000888,20.4081341373616,35.830103480737165,0.53923670106491,0.7162363479098435,1.5393843433746035,1.7922722953436647,21.94326342455633,0.2049999237060547,-0.2133829958545661,-0.6460002899169943,-1.4256668652996787,0.13366628546569004,-1.0358335776083365,-0.25616700222565214,1.0783715407583667,29.85057206218488,-5.030759397099914,0.3898332876913421,7,0.47250032424926935,0.6650004386901873,1.9512503147125262,2.4450001716613787,-0.11499977111816229,0,,3.833359824522364,11.6899995803833,-1.1702169104965379,11.734999656677244,1.529412424687812,11.645000457763672, 6574,2024-07-16,11.510000228881836,11.59000015258789,11.265000343322756,11.53499984741211,845606.0,-0.008613215396427343,3.8148038259935593,0.7142584670717057,18.589709104424983,33.122811387043356,0.527780670500654,0.7868779075199406,1.5911388015268688,1.8951959556298448,21.430738066502176,0.34499931335448863,-0.23519668593137943,-0.7017497062683109,-1.545982527500648,0.14248311496402621,-1.1238661168844803,-0.27963329565214146,1.1536035407903658,42.241365135635476,8.283063830306993,0.4221164106161689,7,0.48000001907348633,0.6475000381469744,2.0512497425079346,2.544999599456787,-0.015000343322753906,1,,1.3428537174184336,11.609999656677244,3.833359824522364,11.6899995803833,-1.1702169104965379,11.734999656677244, 6575,2024-07-17,11.739999771118164,11.885000228881836,11.5,11.5,1328675.0,0.019982583637070173,-2.2083383003918016,-9.60013733119707,29.050245398380724,31.033419799149723,0.20576285267308236,0.5425597700688094,1.3226316779353997,1.6672523630848453,20.468877660637062,0.38500022888183594,-0.2718752197287273,-0.44500017166137695,-1.3143253147704943,0.4243249714477404,-0.8796627432159347,-0.010337600106819167,0.8676598615000604,76.61282507610161,40.295142952963445,0.43466257155455845,7,0.18250036239624023,0.3725004196166992,1.781250238418579,2.2750000953674316,-0.24499988555908203,2,,3.8148038259935593,11.510000228881836,1.3428537174184336,11.609999656677244,3.833359824522364,11.6899995803833, 6576,2024-07-18,11.94499969482422,12.050000190734865,11.795000076293945,11.795000076293945,792876.0,0.017461663347760892,-2.4000101725519354,0.6249990065883138,33.50782438584034,28.69969917486501,-0.10776555115014297,0.32467138772637405,1.082485442487295,1.4634455948718461,19.130551352558495,0.310000419616701,-0.31652856078446767,-0.22125024795531978,-1.094483008517381,0.6519825126067413,-0.6578666282363503,0.21536613232571078,0.6089535662221852,86.62413804833247,49.49213953508967,0.4366163802810301,7,-0.24999952316284357,0.09750032424926758,1.4612500667572004,1.954999923706053,-0.4499998092651385,3,,-2.2083383003918016,11.739999771118164,3.8148038259935593,11.510000228881836,1.3428537174184336,11.609999656677244, 6577,2024-07-19,11.864999771118164,12.039999961853027,11.850000381469727,11.850000381469727,671227.0,-0.006697356697356827,-24.334308240081384,0.09999618529303189,31.645528056422847,28.28632978959133,-0.14577856754470275,0.3829573473858616,1.122622196423734,1.542189697977257,18.404720935000636,0.18999958038330078,-0.3573186690166068,-0.27500014305114817,-1.1514702825979235,0.6014699964956272,-0.7132352128245358,0.1632349267222395,0.6373953732192952,76.43306298382254,39.150177146157134,0.4382350697733878,7,-0.2074995040893537,0.17750024795532404,1.473750352859497,1.9675002098083496,-0.36999988555908203,4,,-2.4000101725519354,11.94499969482422,-2.2083383003918016,11.739999771118164,3.8148038259935593,11.510000228881836, 6578,2024-07-22,11.885000228881836,12.085000038146973,11.864999771118164,11.890000343322756,606203.0,0.0016856686177404434,-8.777565855002438,-0.3333545269584094,32.575738966379106,27.87807644435719,-0.1694940431538665,0.3074430090439044,1.0566886347044289,1.5210369719603616,18.612334488074477,0.2200002670288086,-0.4200917598007301,-0.20974969863891602,-1.0369864563074618,0.6174870590296297,-0.623368077473188,0.20386868019535598,0.5678991234150352,75.60977028070594,37.259702114479495,0.41361837883427277,7,-0.21000003814697266,0.15749979019165217,1.369999885559082,1.9474997520446777,-0.3900003433227539,0,,-24.334308240081384,11.864999771118164,-2.4000101725519354,11.94499969482422,-2.2083383003918016,11.739999771118164, 6579,2024-07-23,11.6899995803833,11.880000114440918,11.670000076293945,11.869999885559082,566067.0,-0.01640729026026122,1.0999923706345724,35.999237077995986,31.234831827542237,27.63580765662625,0.022372307250074996,0.4640145172964889,1.1944837332999203,1.7141389227472406,19.006646831753073,0.21500015258789062,-0.5036170489633385,-0.3652503490447998,-1.1904742336601437,0.4599735355705441,-0.7778622913524718,0.04736159326287215,0.7153838115546058,32.478558631404084,-8.120018361131436,0.41261194230767195,7,-0.0149993896484375,0.3525004386901873,1.4175002574920654,2.070000171661377,-0.19499969482421875,1,,-8.777565855002438,11.885000228881836,-24.334308240081384,11.864999771118164,-2.4000101725519354,11.94499969482422, 6580,2024-07-24,11.795000076293945,11.885000228881836,11.600000381469727,11.725000381469727,403346.0,0.008982078672341798,1.279998779296875,-0.38888653414148266,31.400966851274163,27.340000505780203,-0.06606005645081936,0.32072020929789424,1.0545625306814372,1.603519888467897,19.482137590780706,0.2849998474121094,-0.4899843894560476,-0.22549986839294434,-1.0319599716485897,0.580960234862701,-0.628729920020767,0.17773018323487833,0.5647679936993555,40.20615110537813,0.18244236794026136,0.4032300516278226,7,-0.11999988555908203,0.2474999427795428,1.1800000667572021,1.8499999046325684,-0.3000001907348633,2,,1.0999923706345724,11.6899995803833,-8.777565855002438,11.885000228881836,-24.334308240081384,11.864999771118164, 6581,2024-07-25,11.835000038146973,11.835000038146973,11.600000381469727,11.75,666970.0,0.0033912642301223705,4.529401204995008,1.214291553133515,33.41403005298551,29.091889864512385,-0.10100496817384474,0.24151593799201976,0.9787419026681032,1.5652621594413567,19.983324461267113,0.2349996566772461,-0.47265621563789395,-0.15274991989135778,-0.9316592669546804,0.6261594271719648,-0.5422045934230191,0.23670475364030352,0.48097732277950556,48.453571758635675,7.324932323523839,0.38945467353166136,7,-0.15999984741210938,0.20749998092651545,1.0162501335144043,1.5900001525878906,-0.3400001525878906,3,,1.279998779296875,11.795000076293945,1.0999923706345724,11.6899995803833,-8.777565855002438,11.885000228881836, 6582,2024-07-26,11.765000343322756,11.904999732971193,11.699999809265135,11.895000457763672,341285.0,-0.00591463410212012,1.7333566455796627,-1.5294124246877911,48.93617884721658,32.26167261005183,-0.02150955712852287,0.26110824672007027,1.0191061086529292,1.6353373590936915,21.077510573303485,0.20499992370605824,-0.44185805315369286,-0.1822496414184549,-0.9154867264090321,0.5509874435721223,-0.5488681839137435,0.18436890107683368,0.5089379368995743,34.02063477394007,-8.494656969868196,0.36661854249528886,7,-0.0900001525878924,0.2774996757507324,1.0587499141693097,1.634999752044676,-0.27000045776367365,4,,4.529401204995008,11.835000038146973,1.279998779296875,11.795000076293945,1.0999923706345724,11.6899995803833, 6583,2024-07-29,11.835000038146973,11.93000030517578,11.704999923706055,11.800000190734865,390108.0,0.005949825140799447,1.0000000000000158,-0.26922935847117807,53.900700105715906,36.18511605463971,-0.06284538695928532,0.13875998681497137,0.9093571523196573,1.560551822587854,22.580548864612222,0.2250003814697248,-0.41574312995130214,-0.07449994087219203,-0.7433158579468788,0.5943159762024948,-0.40890789940953454,0.2599080176651505,0.3985807245993751,71.21203363870224,24.991830995567625,0.33440795853734334,7,-0.04250001907348633,0.20749998092651545,0.976250171661377,1.565000057220459,-0.3400001525878906,0,,1.7333566455796627,11.765000343322756,4.529401204995008,11.835000038146973,1.279998779296875,11.795000076293945, 6584,2024-07-30,11.845000267028807,11.96500015258789,11.770000457763672,11.824999809265135,392226.0,0.0008449707519730953,-2.0000146720073593,0.5714441416894023,57.462683911575795,39.34205366721694,-0.02271751418929746,0.07511720819948131,0.857775999478056,1.5430608995565063,24.111215181085534,0.19499969482421875,-0.35632414324807904,-0.02799973487854146,-0.6190505732183258,0.5630511034612429,-0.32352515404843274,0.2675256842913498,0.3498372789405977,67.12329840879944,16.303934222108865,0.295525419169892,7,-0.002500057220457208,0.17000007629394887,0.9437499046325701,1.4724998474121112,-0.3500003814697248,1,,1.0000000000000158,11.835000038146973,1.7333566455796627,11.765000343322756,4.529401204995008,11.835000038146973, 6585,2024-07-31,11.93000030517578,12.050000190734865,11.864999771118164,11.949999809265135,552894.0,0.007176026697405469,-1.466662851984035,-0.9999523173755483,57.30339486616058,41.98600594280808,-0.08709011523648513,-0.05482990440539659,0.7332597254579394,1.4501102085036628,25.138588322863807,0.20499992370605824,-0.29970154290848683,0.08375029563903702,-0.4389640388367262,0.6064646301148002,-0.1776068715988437,0.34510746287691774,0.22764375268775972,73.33334746184703,18.479719271313655,0.2613571672378812,7,-0.08750009536742986,0.08500003814697621,0.823749780654909,1.3874998092651385,-0.43500041961669744,2,,-2.0000146720073593,11.845000267028807,1.0000000000000158,11.835000038146973,1.7333566455796627,11.765000343322756, 6586,2024-08-01,11.949999809265135,11.984999656677244,11.774999618530273,11.9399995803833,589686.0,0.0016764043233661319,4.250005960470351,-0.5000238424490075,59.92367690374578,45.12802248139952,-0.1187987187178674,-0.12992746769158892,0.674289964618783,1.4195610368928921,26.503950303191747,0.21000003814697088,-0.2236924195765546,0.13449978828429998,-0.2689317158200044,0.5379312923886044,-0.06721596376785222,0.3362155403364522,0.1719385000167737,71.42849357769096,13.54993141200626,0.20171575205215184,8,-0.10749959945678533,0.06500053405762074,0.8037502765655535,1.367500305175783,-0.4549999237060529,3,,-1.466662851984035,11.93000030517578,-2.0000146720073593,11.845000267028807,1.0000000000000158,11.835000038146973, 6587,2024-08-02,11.774999618530273,11.994999885559082,11.744999885559082,11.84000015258789,513779.0,-0.014644367659251256,-3.0,-6.4999046347522516,55.8718858794407,47.716483249517474,0.047039037844673004,-0.014337710202138254,0.8113514456663591,1.5823279924572553,27.625488144750793,0.25,-0.17948157244851437,-0.0032503604888916016,-0.23297044303413017,0.22646972205634697,-0.11811040176151089,0.11160968078372768,0.3126611721132697,20.289750911518336,-39.43495363928311,0.1148600412726196,8,0.050000667572021484,0.24000072479248225,0.978750467300415,1.5425004959106445,-0.2799997329711914,4,,4.250005960470351,11.949999809265135,-1.466662851984035,11.93000030517578,-2.0000146720073593,11.845000267028807, 6588,2024-08-05,11.625,11.8149995803833,11.399999618530273,11.5600004196167,778522.0,-0.01273882151929917,-1.155837335863246,-0.9999853282079874,53.95188237622881,50.240599977149316,0.17464486518736244,0.1288806959034332,0.9192752296245779,1.7237284136536797,26.84564951682099,0.41499996185302734,-0.16077708142967317,-0.14474997520446742,-0.3842335166916744,0.09473356628273955,-0.2644917459480709,-0.025008204460863936,0.42975437275071116,34.61541283057614,-26.1922218231365,0.11974177074360338,8,0.09999990463256836,0.3900003433227557,1.1287500858306885,1.692500114440918,-0.13000011444091797,0,,-3.0,11.774999618530273,4.250005960470351,11.949999809265135,-1.466662851984035,11.93000030517578, 6589,2024-08-06,11.5649995803833,11.795000076293945,11.4399995803833,11.604999542236328,914910.0,-0.005161326418640755,-1.4482796041922212,-0.6153880012324486,43.190658302045144,51.550565693901646,0.24032175780651244,0.18580602467142526,0.9333784473511386,1.7742144254758152,26.02366744041679,0.35500049591064453,-0.13180560345041314,-0.196750354766845,-0.45265491213069,0.059154202596999994,-0.3247026334487675,-0.0687980760849225,0.45816463119029294,25.38458716942369,-32.04309460744262,0.12795227868192283,8,0.16000032424926758,0.4250006675720215,1.2087504863739014,1.7525005340576172,-0.06999969482421875,1,,-1.155837335863246,11.625,-3.0,11.774999618530273,4.250005960470351,11.949999809265135, 6590,2024-08-07,11.649999618530273,11.880000114440918,11.59000015258789,11.614999771118164,619604.0,0.007349765778733808,-5.823602010591509,-0.8749970197649191,37.33906246930222,51.98668040682572,0.14817226938465744,0.10666867245710066,0.8084866124928531,1.6811355316566932,24.994815795364424,0.3150005340576172,-0.10429063875307065,-0.11200027465820384,-0.36743401104119755,0.14343346172478988,-0.2397171428497007,0.015716593533293022,0.3428380383132872,42.01678786606251,-11.233690857896192,0.12771686819149722,8,0.07500028610229492,0.34000062942504883,1.1237504482269287,1.6675004959106445,-0.1549997329711914,2,,-1.4482796041922212,11.5649995803833,-1.155837335863246,11.625,-3.0,11.774999618530273, 6591,2024-08-08,11.609999656677244,11.640000343322756,11.515000343322756,11.609999656677244,480580.0,-0.00343347323285792,3.16657130141727,0.0,38.66667118778539,50.84562400022226,0.17086810955161447,0.14421791882985247,0.8002151716455277,1.7152967632315406,24.48457679639591,0.13499927520751775,-0.056735778184940244,-0.14575023651123153,-0.409932860395001,0.11843238737253792,-0.27784154845311626,-0.013658924569346809,0.35372450762548446,35.294108218745244,-14.403306478002818,0.13209131194188511,8,0.11500024795532404,0.38000059127807795,1.1975002288818377,1.7075004577636737,-0.11499977111816229,3,,-5.823602010591509,11.649999618530273,-1.4482796041922212,11.5649995803833,-1.155837335863246,11.625, 6592,2024-08-09,11.494999885559082,11.71500015258789,11.489999771118164,11.635000228881836,484456.0,-0.009905234670013363,-1.9999936421954772,-100.0,34.01638287044953,48.63625541852599,0.2721612713122479,0.2570382430136213,0.8694476567877913,1.8197380228890623,23.807345700865262,0.22500038146972656,-0.018683226062396585,-0.25100002288818324,-0.5387427434658036,0.036742697689437165,-0.39487138317699255,-0.10712866259937392,0.4407753259044487,19.79170184992758,-25.52799999215758,0.14387136028880992,8,0.23000001907348633,0.42750024795532227,1.3137500286102295,1.822500228881836,0.0,4,,3.16657130141727,11.609999656677244,-5.823602010591509,11.649999618530273,-1.4482796041922212,11.5649995803833,